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","2026-10-01T16:25:00.000+09:00",1816000,1817000,1815000,1815000,4660,-0.000550660792952,-0.00274725274725,-0.00547945205479,16.300089997,1818863.27917,1821435.76085,-2572.4816764,-2115.33781698,-457.143859419,1820950,1825320,1643.67103627,0.000442338339467,0.00623149804333,2.53067786294,,,,,"",,,0,-0.000550964187328,-0.00220385674931,-0.00110192837466,0,0,0.0011013215859,-0.00326752519289,-0.00565380316876,-0.00141734527626,-0.00116547538126,-0.000251869894997,0.00090560387673,22.8583667529,"validation",1826433.33333,-0.00625992371288,0.996732474807,0.993740076287,2613.8,1970.9,2.36440204982,-1325933,-0.435866862855,1826623.62318,1815276.37682,-0.024356289639,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:26:00.000+09:00",1815000,1816000,1813000,1814000,5692,-0.000550964187328,-0.00274876305662,-0.0065717415115,14.7852965625,1818115.08238,1820884.96375,-2769.88137219,-2246.24652803,-523.634844165,1820350,1824940,1740.55167653,0.000403280405425,0.00652865856203,2.64113145448,,,,,"",,,0,-0.00110253583241,0.00110253583241,0.000551267916207,1,0,0.00165289256198,-0.00348834015437,-0.00599471763455,-0.00152694673219,-0.00123828364279,-0.000288663089396,0.000959510295773,23.057861869,"validation",1826150,-0.00665334172987,0.996511659846,0.99334665827,3371.6,2168.85,2.62443230283,-1331625,-0.567259146552,1826292.22181,1814407.77819,-0.0343119296592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:27:00.000+09:00",1814000,1815000,1812000,1812000,3031,-0.00110253583241,-0.003300330033,-0.00657894736842,12.3194340992,1817174.30047,1820226.81829,-3052.51781337,-2407.50078509,-645.017028273,1819750,1824520,1830.51227107,0.000403970806599,0.00738494295473,0.58077104263,,,,,"",,,0,0,0.00275938189845,0.00110375275938,1,0,0.00165380374862,-0.00425882676192,-0.00686207879333,-0.00168461247978,-0.00132864281738,-0.000355969662402,0.00101021648514,22.4265896428,"validation",1825833.33333,-0.00757644911,0.995741173238,0.99242355089,3615.6,2260.1,1.34109110216,-1334656,-0.584730764125,1826469.37497,1813030.62503,-0.0766905429095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:28:00.000+09:00",1812000,1813000,1811000,1812000,2828,0,-0.00275178866263,-0.00712328767123,12.3194340992,1816378.25425,1819617.42434,-3239.17009277,-2573.83464663,-665.335446139,1819100,1824100,1842.61853742,0.00035961895947,0.00777113827588,0.360362880944,,,,,"",,,0,-0.000551876379691,0.00386313465784,0.00110375275938,1,0,0.00110375275938,-0.00390302897037,-0.00663340825613,-0.001787621464,-0.0014204385467,-0.000367182917295,0.00101689764758,22.3572667928,"validation",1825516.66667,-0.00740429650053,0.99609697103,0.992595703499,3770.2,2365.2,1.1956705564,-1334656,-0.574095213935,1826168.23882,1812031.76118,-0.00224675353968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:29:00.000+09:00",1812000,1813000,1811000,1811000,3065,-0.000551876379691,-0.00275330396476,-0.00712719298246,11.23306717,1815550.83052,1818979.09661,-3428.26609409,-2744.72093612,-683.54515797,1818450,1823660,1853.86007046,0.000359724160902,0.00827367540261,0.479423428328,,,,,"",,,0,0,0.00331308669244,0.00165654334622,1,0,0.00110375275938,-0.00409689570788,-0.00694208350241,-0.00189302379574,-0.00151558306799,-0.000377440727758,0.00102366652151,22.4371925854,"validation",1825183.33333,-0.00777090885847,0.995903104292,0.992229091142,3855.2,2459.7,1.24608692117,-1337721,-0.590458185958,1825972.63252,1810927.36748,0.00482759976436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:30:00.000+09:00",1812000,1812000,1811000,1811000,2189,0,-0.00220385674931,-0.006582556226,11.23306717,1814850.70274,1818388.05242,-3537.3496724,-2903.24668338,-634.102989025,1817850,1823220,1792.87006543,0.000364995259455,0.0086706711616,-0.263107347794,,,,,"",,,0,0.00276090557703,0.00331308669244,0.00110436223081,1,0.000552181115406,0.000552181115406,-0.00376818769425,-0.00670242757319,-0.00195325768769,-0.00160311799193,-0.000350139695762,0.000989988992505,22.1005898346,"validation",1824850,-0.00758966490396,0.996231812306,0.992410335096,3361,2512.1,0.871382508658,-1337721,-0.555431710521,1825730.98979,1809969.01021,0.0654099176377,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:31:00.000+09:00",1812000,1816000,1810000,1816000,7652,0.00276090557703,0.00110253583241,-0.00383982446517,41.2667770853,1815027.51771,1818211.15964,-3183.64193835,-2959.32573437,-224.316203975,1817500,1822920,2093.37934647,0.000765787862168,0.00830793335381,2.93594460148,,,,,"",,,0,0.000550660792952,0.000550660792952,-0.0011013215859,1,0.000552181115406,0.00331308669244,-0.000825309491059,-0.00379610734426,-0.00175310679424,-0.00162958465549,-0.000123522138753,0.00115274193087,23.3548691688,"validation",1824566.66667,-0.00469517876391,0.999174690509,0.995304821236,3753,2775.65,2.75683173311,-1330069,-0.364851476231,1825049.83444,1809950.16556,0.40066007322,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:32:00.000+09:00",1815000,1819000,1815000,1817000,8556,0.000550660792952,0.00275938189845,-0.00274423710209,45.2561769625,1815330.97652,1818121.44412,-2790.4675947,-2925.55410644,135.086511735,1817250,1822700,2229.56653601,0.000777583968926,0.00799330804586,2.66144108952,,,,,"",,,0,0.00110071546505,-0.00110071546505,-0.000550357732526,0,-0.000550660792952,0.00220264317181,-0.000137570504884,-0.00312722883634,-0.00153575541811,-0.0016101013244,7.43459062935e-05,0.00122705918327,23.4670854176,"validation",1824300,-0.00400153483528,0.999862429495,0.995998465165,4858,3156.35,2.7107259968,-1321513,-0.170386680818,1824512.91952,1809987.08048,0.482789290229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:33:00.000+09:00",1816000,1820000,1816000,1819000,3461,0.00110071546505,0.00386313465784,-0.00164654226125,52.2429397924,1815895.44167,1818186.52233,-2291.08065772,-2798.65941669,507.578758974,1817100,1822520,2356.02606915,0.000822967936287,0.0076856926972,0.113763500855,,,,,"",,,0,-0.00109950522265,-0.00384826827927,-0.00109950522265,0,-0.000550357732526,0.0022014309301,0.00104562214518,-0.00193139169941,-0.00125952757434,-0.00153857032254,0.000279042748199,0.00129523148386,22.5631103013,"validation",1824066.66667,-0.00277767625452,1.00104562215,0.997222323745,4984.6,3232.3,1.07075457105,-1318052,-0.112845342326,1824082.8361,1810117.1639,0.636047873155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:34:00.000+09:00",1819000,1819000,1817000,1817000,1128,-0.00109950522265,0.00331308669244,-0.00219659527732,45.930123202,1816065.37372,1818098.63179,-2033.25806427,-2645.57914621,612.32108194,1816900,1822280,2330.59563564,0.000846985093119,0.0074300344678,-0.995285635345,,,,,"",,,0,0,-0.00275178866263,0,0,0,0.00109950522265,5.50388023557e-05,-0.00289746910464,-0.00111901929789,-0.00145601494013,0.000336995642234,0.00128266132946,21.4408987799,"validation",1823800,-0.00372847899989,1.0000550388,0.996271521,4597.2,3172.2,0.35558918101,-1319180,-0.0960374503499,1823649.81481,1810150.18519,0.507407610637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:35:00.000+09:00",1817000,1818000,1817000,1817000,590,0,0.00331308669244,-0.00219659527732,45.930123202,1816209.16238,1818017.25165,-1808.0892738,-2478.08117173,669.99189793,1816700,1822020,2235.55309024,0.000846985093119,0.00713802612537,-1.1514127901,,,,,"",,,0,0,-0.00275178866263,0,0,0,0.000550357732526,0.000165134584686,-0.00275518380698,-0.000995095912932,-0.00136383113469,0.000368735221756,0.00123035392968,20.7928198852,"validation",1823533.33333,-0.003582787994,1.00016513458,0.996417212006,4277.4,3041.95,0.193954535742,-1319180,-0.100149575108,1823183.82603,1810216.17397,0.523134488693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:36:00.000+09:00",1817000,1818000,1817000,1817000,404,0,0.000550660792952,-0.00164835164835,45.930123202,1816330.82971,1817941.89968,-1611.0699733,-2304.67893204,693.608958743,1816550,1821780,2147.29929808,0.000841171520952,0.00694495776628,-1.19125921589,,,,,"",,,0,-0.00110071546505,-0.00330214639516,0,0,0,0.000550357732526,0.000247722330792,-0.00262380748499,-0.000886664817445,-0.00126839787124,0.000381733053794,0.00118178277274,20.4141122267,"validation",1823266.66667,-0.00343705437128,1.00024772233,0.996562945629,2827.8,2995.8,0.134855464317,-1319180,-0.0795446959076,1822857.93152,1810242.06848,0.535669379013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:37:00.000+09:00",1817000,1817000,1815000,1815000,1311,-0.00110071546505,-0.00110071546505,-0.00329489291598,39.9072777629,1816126.08667,1817723.98118,-1597.89451025,-2163.32204768,565.427537434,1816250,1821520,2136.77791964,0.000855975019656,0.00660243015617,-0.705104306466,,,,,"",,,0,-0.00165289256198,-0.00275482093664,0.00110192837466,0,0,0.00110071546505,-0.000688231245699,-0.00357942816988,-0.000880382650274,-0.00119191297393,0.000311530323655,0.00117728811,21.5901415099,"validation",1822966.66667,-0.00437016584688,0.999311768754,0.995629834153,1378.8,2854.1,0.459339196244,-1320491,-0.179075715637,1822245.83189,1810254.16811,0.395760919931,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:38:00.000+09:00",1815000,1815000,1812000,1812000,1988,-0.00165289256198,-0.00384826827927,-0.00494233937397,32.9315142223,1815491.30411,1817299.98258,-1808.67846928,-2092.393332,283.714862721,1815800,1821220,2198.43663967,0.000913921800383,0.00644508815435,-0.42981204279,,,,,"",,,0,0,-0.00220750551876,0.00331125827815,0,0,0.00165289256198,-0.00209274149135,-0.00506254049483,-0.000998166925651,-0.00115474245695,0.000156575531303,0.00121326525368,22.0048261531,"validation",1822616.66667,-0.00582495862176,0.997907258509,0.994175041378,1084.2,2911.8,0.682739199121,-1322479,-0.209664125283,1821651.49554,1809948.50446,0.175296684663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:39:00.000+09:00",1813000,1813000,1811000,1812000,2129,0,-0.00275178866263,-0.00494233937397,32.9315142223,1814954.1804,1816907.39128,-1953.21087628,-2064.55684086,111.345964578,1815350,1820920,2184.26259398,0.000913921800383,0.00612518384837,-0.408018949132,,,,,"",,,0,0,-0.00110375275938,0.00165562913907,0,0.000551876379691,0.00110375275938,-0.00184537417027,-0.00489862267425,-0.00107793094717,-0.001139380155,6.14492078243e-05,0.00120544293266,22.0733494307,"validation",1822266.66667,-0.00563400892661,0.99815462583,0.994365991073,1284.4,2984.4,0.713376223026,-1322479,-0.204563731403,1820909.67625,1809790.32375,0.198723464315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:40:00.000+09:00",1811000,1812000,1811000,1812000,1717,0,-0.00275178866263,-0.0043956043956,32.9315142223,1814499.69111,1816543.88081,-2044.18970369,-2060.48341342,16.2937097367,1814950,1820640,2099.67240869,0.000912688538533,0.00585076787899,-0.578954866924,,,,,"",,,0,-0.000551876379691,0.000551876379691,0.000551876379691,1,-0.000551876379691,0.000551876379691,-0.00162538912918,-0.00474558397047,-0.00112814001307,-0.00113713212661,8.99211354124e-06,0.00115875960745,21.8582756268,"validation",1821916.66667,-0.00544298586653,0.998374610871,0.994557014133,1509.8,2940.5,0.583914300289,-1322479,-0.163492603299,1820259.42558,1809640.57442,0.222192169849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:41:00.000+09:00",1812000,1812000,1811000,1811000,1348,-0.000551876379691,-0.00330214639516,-0.0043980208906,30.6975502671,1813961.27709,1816133.22297,-2171.94588238,-2082.77590722,-89.1699751668,1814550,1820340,2021.1243795,0.000912732496211,0.00576842263178,-0.734518337676,,,,,"",,,0,-0.000552181115406,0.00220872446162,0.00165654334622,1,0,0.000551876379691,-0.00195640792483,-0.00513090961029,-0.00119930749993,-0.00115006952359,-4.92379763483e-05,0.00111602671425,21.6157670287,"validation",1821583.33333,-0.00580996385928,0.998043592075,0.994190036141,1698.6,2912.75,0.462792893314,-1323827,-0.155523131062,1819783.54564,1809316.45436,0.160841784711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:42:00.000+09:00",1811000,1812000,1810000,1810000,4334,-0.000552181115406,-0.00275482093664,-0.004400440044,28.6076241384,1813351.84985,1815678.91016,-2327.06031432,-2131.63278864,-195.427525687,1814150,1820040,2019.61549525,0.000912776524438,0.00588647645419,0.606313208796,,,,,"",,,0,-0.00110497237569,0.00220994475138,0.00331491712707,1,0,0.00110436223081,-0.00228757269245,-0.00551636227775,-0.00128566868195,-0.00117769767328,-0.000107971008667,0.00111580966588,22.7830835855,"validation",1821283.33333,-0.00619526524337,0.997712427308,0.993804734757,2303.2,3038.9,1.42617394452,-1328161,-0.190578827865,1819489.47563,1808810.52437,0.111385060274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:43:00.000+09:00",1811000,1811000,1807000,1808000,7058,-0.00110497237569,-0.00220750551876,-0.00495321959274,24.9491671895,1812528.48833,1815110.102,-2581.6136691,-2221.62896473,-359.984704371,1813700,1819660,2161.0715313,0.000930644629046,0.00639576556211,1.64345248823,,,,,"",,,0,0.00110619469027,0.0033185840708,0.00497787610619,1,0.000552486187845,0.00220994475138,-0.00314274687104,-0.00640779046635,-0.00142788366654,-0.00122877708226,-0.000199106584276,0.00119528292661,23.2696488242,"validation",1820950,-0.00711167247865,0.996857253129,0.992888327521,3317.2,3289.05,2.145908393,-1335219,-0.25213967559,1819500,1807900,0.00862068965517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:44:00.000+09:00",1808000,1811000,1807000,1810000,2336,0.00110619469027,-0.00110375275938,-0.00330396475771,34.0340745042,1812139.49013,1814731.57593,-2592.08579983,-2295.72033175,-296.365468084,1813400,1819340,2292.42356478,0.000972794508036,0.00652111856142,-0.4080153713,,,,,"",,,0,0.00165745856354,0.00220994475138,0.00386740331492,1,0,0.00221238938053,-0.00187493106871,-0.00513372981411,-0.00143209160212,-0.00126835377445,-0.000163737827671,0.00126653235623,22.1650327474,"validation",1820633.33333,-0.00584045844853,0.998125068931,0.994159541551,3358.6,3273.85,0.713532996319,-1332883,-0.177314171388,1819312.6982,1807487.3018,0.212483211116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:45:00.000+09:00",1810000,1813000,1809000,1813000,1725,0.00165745856354,0.000551876379691,-0.00110192837466,44.8234325817,1812271.87626,1814603.31104,-2331.43478203,-2302.86322181,-28.5715602271,1813300,1819080,2414.39331015,0.00104535518136,0.00647279578718,-0.609854105245,,,,,"",,,0,0.00110314396029,0,0.00275785990072,0,0,0.00220994475138,-0.000165444217725,-0.00334234887965,-0.0012859540993,-0.00127019482725,-1.57592720503e-05,0.00133171169893,21.8634758195,"validation",1820350,-0.00403768506057,0.999834555782,0.995962314939,3360.2,3127.1,0.551629305107,-1331158,-0.0835438585271,1819168.5603,1807431.4397,0.474440068378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:46:00.000+09:00",1813000,1815000,1812000,1815000,1246,0.00110314396029,0.00220872446162,0.000551267916207,50.6217867875,1812691.58761,1814632.69541,-1941.10780476,-2230.5121384,289.404333637,1813350,1818840,2456.22235943,0.00106799977405,0.00651663330156,-0.73566094574,,,,,"",,,0,-0.000550964187328,-0.000550964187328,0.00220385674931,0,0,0.00165471594043,0.00090991810737,-0.00211123573266,-0.00106948088417,-0.00122893230766,0.000159451423492,0.00135329055616,21.5392897255,"validation",1820116.66667,-0.00281117510782,1.00090991811,0.997188824892,3339.8,2904.8,0.428945194161,-1329912,0.0294856788763,1819258.4685,1807441.5315,0.639630091991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:47:00.000+09:00",1815000,1815000,1813000,1814000,621,-0.000550964187328,0.00220994475138,0.00110375275938,47.910736359,1812892.88182,1814585.82908,-1692.94726354,-2122.99916343,430.051899888,1813450,1818580,2423.63504804,0.00104532788741,0.00648633971823,-0.937047888981,,,,,"",,,0,0,0.00110253583241,0.00220507166483,1,0,0.00110192837466,0.00030328931043,-0.00251844845979,-0.000933267510219,-0.00117034132493,0.000237073814712,0.00133607224258,20.8423759925,"validation",1819883.33333,-0.00323280796388,1.00030328931,0.996767192036,2597.2,2784.3,0.223036310742,-1330533,0.0740401537191,1819331.32638,1807568.67362,0.546758160011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:48:00.000+09:00",1814000,1814000,1813000,1814000,691,0,0.0033185840708,0.00110375275938,47.910736359,1813063.20769,1814542.43434,-1479.22664277,-1994.24465929,515.018016527,1813550,1818300,2321.94683032,0.00104532788741,0.00644837094364,-0.844162074996,,,,,"",,,0,0,0.00165380374862,0.00275633958104,1,0,0.000551267916207,0.000248132116567,-0.00236484628499,-0.000815450188956,-0.00109936309774,0.00028391290878,0.0012800147907,20.9491847342,"validation",1819666.66667,-0.00311412346584,1.00024813212,0.996885876534,1323.8,2677.45,0.258081383406,-1330533,0.0769949018656,1819397.22156,1807702.77844,0.538479814318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:49:00.000+09:00",1814000,1815000,1813000,1814000,461,0,0.00220994475138,0.00165654334622,47.910736359,1813207.32959,1814502.25402,-1294.92442829,-1854.38061309,559.456184807,1813700,1818020,2298.95062816,0.00103616908942,0.00631925843608,-0.86938091,,,,,"",,,0,-0.000551267916207,0.00165380374862,0.00110253583241,1,0,0.00110253583241,0.000165407730055,-0.00221119679651,-0.000713850291227,-0.00102226053643,0.000308410245208,0.00126733772225,20.5444429538,"validation",1819450,-0.00299541070104,1.00016540773,0.997004589299,948.8,2547.25,0.180979487683,-1330533,0.141093335951,1819430.61951,1807969.38049,0.526175180478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:50:00.000+09:00",1814000,1814000,1813000,1813000,232,-0.000551267916207,0,0.00110436223081,44.9069584622,1813175.43273,1814390.97594,-1215.54321263,-1726.613133,511.069920371,1813800,1817720,2206.16844043,0.00104531021266,0.006182752572,-0.904453524375,,,,,"",,,0,0.000551571980143,0.00220628792057,0.000551571980143,1,0,0.000551267916207,-0.000441062961738,-0.00259665955153,-0.00067045957674,-0.00095235142471,0.000281891847971,0.00121686069522,19.8572308638,"validation",1819233.33333,-0.0034263517599,0.999558937038,0.99657364824,650.2,2449.4,0.094717073569,-1330765,0.141993957704,1819407.13831,1808192.86169,0.428662362499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:51:00.000+09:00",1814000,1814000,1813000,1814000,807,0.000551571980143,-0.000550964187328,-0.0011013215859,48.3914642647,1813302.28923,1814362.01476,-1059.72552842,-1593.23561208,533.510083661,1813700,1817460,2120.01355183,0.000852564319333,0.00608396723786,-0.601318724667,,,,,"",,,0,0.00110253583241,0.00165380374862,-0.00220507166483,1,0.000551571980143,0.000551571980143,0.000165407730055,-0.00190375579105,-0.000584192683806,-0.000878299675901,0.000294106992095,0.00116869545305,21.1043685786,"validation",1819033.33333,-0.00276703743747,1.00016540773,0.997232962563,562.4,2107.15,0.382981752604,-1329958,0.00263388937665,1819217.24569,1808182.75431,0.52718747876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:52:00.000+09:00",1814000,1816000,1813000,1816000,1448,0.00110253583241,0.00110253583241,-0.000550357732526,54.5789760903,1813717.32166,1814483.347,-766.025342468,-1427.79355816,661.768215693,1813650,1817240,2182.8697267,0.000880194805335,0.00597013875164,-0.192455609776,,,,,"",,,0,0.000550660792952,0.000550660792952,-0.00275330396476,1,0,0.00165380374862,0.00129572960604,-0.000682353459092,-0.000421820122505,-0.000786229932908,0.000364409810404,0.00120202077461,21.6900854115,"validation",1818883.33333,-0.00158522170196,1.00129572961,0.998414778298,727.8,1751.75,0.826601969459,-1328510,-0.199714571143,1819063.87107,1808236.12893,0.717035090799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:53:00.000+09:00",1817000,1818000,1816000,1817000,1035,0.000550660792952,0.00165380374862,-0.00109950522265,57.3334384227,1814222.34909,1814669.76574,-447.416645866,-1231.7181757,784.301529836,1813550,1817060,2169.80760336,0.00085268775633,0.00560049137905,-0.387943477522,,,,,"",,,0,0,0.000550357732526,-0.00275178866263,1,0.000550660792952,0.0011013215859,0.00190234622701,-3.30203735704e-05,-0.000246239210713,-0.000677885622291,0.000431646411578,0.00119417039261,21.3548540536,"validation",1818716.66667,-0.000943889005984,1.00190234623,0.999056110994,796.6,1630.45,0.634794075255,-1327475,-0.288969302953,1818628.38557,1808471.61443,0.839674878195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:54:00.000+09:00",1818000,1818000,1817000,1817000,681,0,0.00165380374862,0,57.3334384227,1814649.68,1814842.37569,-192.695682478,-1023.91367706,831.21799458,1813550,1816880,2086.24991741,0.000818300856632,0.00560049137905,-0.599963154309,,,,,"",,,0,0,-0.00110071546505,-0.0022014309301,0,0.000550357732526,0.000550357732526,0.00190234622701,6.60472898595e-05,-0.000106051558876,-0.000563518809608,0.000457467250732,0.00114818377403,20.9362596543,"validation",1818566.66667,-0.000861484319152,1.00190234623,0.999138515681,840.6,1608.1,0.423481126796,-1327475,-0.257913065108,1818628.38557,1808471.61443,0.839674878195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:55:00.000+09:00",1817000,1818000,1817000,1817000,1145,0,0.00220628792057,0,57.3334384227,1815011.26769,1815002.19971,9.0679860739,-817.317344431,826.385330505,1813550,1816720,2008.66063759,0.000818300856632,0.00560049137905,-0.320470826641,,,,,"",,,0,0,-0.0022014309301,-0.0022014309301,0,0,0.000550357732526,0.00190234622701,0.000154123915628,4.99063625421e-06,-0.000449816920435,0.00045480755669,0.00110548191392,21.4558572638,"validation",1818416.66667,-0.000779066037304,1.00190234623,0.999220933963,1023.2,1635.85,0.699941926216,-1327475,-0.253537916068,1818628.38557,1808471.61443,0.839674878195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:56:00.000+09:00",1817000,1818000,1817000,1817000,1068,0,0.00165380374862,0,57.3334384227,1815317.22651,1815150.18492,167.041595497,-620.445556445,787.487151942,1813550,1816540,1936.61344919,0.000818300856632,0.00560049137905,-0.397609973562,,,,,"",,,0,0,-0.00165107319758,-0.00330214639516,0,0,0.000550357732526,0.00190234622701,0.000253228665485,9.19326337351e-05,-0.000341467009601,0.000433399643336,0.00106583018668,21.3862403674,"validation",1818250,-0.000687474219717,1.00190234623,0.99931252578,1075.4,1669.05,0.639884964501,-1327475,-0.248494652647,1818628.38557,1808471.61443,0.839674878195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:57:00.000+09:00",1818000,1818000,1817000,1817000,722,0,0.000550660792952,0.00110192837466,57.3334384227,1815576.11474,1815287.20826,288.906484982,-438.57514816,727.481633142,1813650,1816400,1869.71248854,0.000778441891167,0.00580490047727,-0.602086835677,,,,,"",,,0,0.000550357732526,-0.000550357732526,-0.00330214639516,0,0.000550357732526,0.000550357732526,0.00184710390649,0.000330323717243,0.000159001917987,-0.000241373224084,0.00040037514207,0.00102901072567,20.994722487,"validation",1818083.33333,-0.000595865609387,1.00184710391,0.999404134391,930.2,1639.6,0.440351305196,-1327475,-0.212978775311,1818914.02888,1808385.97112,0.818197342697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:58:00.000+09:00",1818000,1818000,1817000,1818000,682,0.000550357732526,0.000550357732526,0.00331125827815,60.778722738,1815949.02016,1815488.15579,460.864372926,-258.687243943,719.551616869,1813950,1816260,1807.59016793,0.000678364553693,0.00609809831981,-0.58106041881,,,,,"",,,0,-0.0016501650165,-0.000550055005501,-0.0038503850385,0,0.000550357732526,0.000550357732526,0.00223269660134,0.000958012619339,0.000253500755185,-0.00014229221339,0.000395792968575,0.000994274019762,20.9382772124,"validation",1817916.66667,4.58400183361e-05,1.0022326966,1.00004584002,859.6,1574.3,0.433208410087,-1326793,-0.137013275742,1819480.82272,1808419.17728,0.866129977617,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T16:59:00.000+09:00",1818000,1818000,1815000,1815000,5281,-0.0016501650165,-0.00110071546505,0.00165562913907,48.2033565476,1815803.01706,1815451.9961,351.020958946,-136.745603365,487.766562311,1814100,1816080,1892.76229879,0.000785390842144,0.00603447756283,2.04738507224,,,,,"",,,0,-0.00110192837466,0.00110192837466,-0.00220385674931,1,0,0.0016501650165,0.000496113775426,-0.000594687458702,0.000193399977381,-7.53419302287e-05,0.000268741907609,0.00104284424176,22.9834667785,"validation",1817700,-0.00148539362931,1.00049611378,0.998514606371,1779.6,1731.9,3.0492522663,-1332074,-0.277007910387,1819573.57287,1808626.42713,0.582213210715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:00:00.000+09:00",1814000,1816000,1813000,1813000,794,-0.00110192837466,-0.0022014309301,0.000551876379691,41.9690064912,1815371.78367,1815270.36676,101.416905726,-89.1131015469,190.530007273,1814150,1815880,1971.85070602,0.00082683989266,0.00596849331473,-0.510883226888,,,,,"",,,0,0.000551571980143,0.00275785990072,-0.00110314396029,1,-0.000550964187328,0.00165289256198,-0.000633905685858,-0.00158600788598,5.59387235112e-05,-4.91522898769e-05,0.000105091013388,0.00108761759847,21.0875769517,"validation",1817450,-0.00244848551542,0.999366094314,0.997551514485,1709.4,1685.75,0.471006970191,-1332868,-0.308141776657,1819563.87107,1808736.12893,0.393791338545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:01:00.000+09:00",1813000,1815000,1813000,1814000,1538,0.000551571980143,-0.00165107319758,0.00165654334622,45.7472532799,1815160.74003,1815176.26552,-15.525493871,-74.3955800117,58.8700861407,1814300,1815700,1973.86136988,0.00082311704039,0.00575339837985,-0.0901580666409,,,,,"",,,0,0.00110253583241,0.00275633958104,-0.00165380374862,1,0,0.00110314396029,-0.000165353028716,-0.000936278019497,-8.55870665433e-06,-4.10118963681e-05,3.24531897138e-05,0.00108812644425,21.7492830601,"validation",1817233.33333,-0.00177926151476,0.999834646971,0.998220738485,1803.4,1695.25,0.907240819938,-1331330,-0.221294794278,1819519.19534,1809080.80466,0.471259937554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:02:00.000+09:00",1815000,1818000,1814000,1816000,1556,0.00110253583241,-0.000550357732526,0.00331491712707,52.4195255963,1815289.85695,1815237.28289,52.5740562326,-49.0016527628,101.575708995,1814600,1815580,2118.58555774,0.00083812867203,0.00537244907173,-0.000213971579778,,,,,"",,,0,0.000550660792952,0.0011013215859,-0.00330396475771,1,0.000551267916207,0.00220507166483,0.000771519894192,0.000231331034711,2.89504714937e-05,-2.69832889663e-05,5.593376046e-05,0.00116662200316,21.7620205432,"validation",1817050,-0.000577859717674,1.00077151989,0.999422140282,1970.2,1556.35,0.999775114852,-1329774,-0.0518199633758,1819474.42304,1809725.57696,0.643606739476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:03:00.000+09:00",1817000,1817000,1816000,1817000,438,0.000550660792952,-0.000550055005501,0.00497787610619,55.3747303288,1815552.95588,1815367.85453,185.101349832,-2.18105224378,187.282402076,1815050,1815480,2038.68658933,0.000788836843635,0.00432275590114,-0.745580736047,,,,,"",,,0,0,0.00110071546505,-0.00550357732526,1,0.000550660792952,0.000550660792952,0.00107435056885,0.000837244144799,0.000101871959181,-1.20035896741e-06,0.000103072318149,0.00112200692864,20.494916259,"validation",1816900,5.50388023557e-05,1.00107435057,1.0000550388,1921.4,1225.35,0.357448892153,-1329336,0.240053862162,1818973.00905,1811126.99095,0.748533711693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:04:00.000+09:00",1816000,1817000,1816000,1817000,917,0,0.00110192837466,0.00386740331492,55.3747303288,1815775.57805,1815488.75419,286.823857925,55.6199297901,231.203928135,1815400,1815400,1964.49469009,0.000765194806901,0.00358005438124,-0.23132355541,,,,,"",,,0,0.000550357732526,-0.000550357732526,-0.00495321959274,0,-0.000550357732526,0.000550357732526,0.000881348463149,0.000881348463149,0.000157855728082,3.06108584425e-05,0.00012724486964,0.0010811748432,21.2338048202,"validation",1816750,0.000137608366589,1.00088134846,1.00013760837,1048.6,1154.4,0.794352044352,-1329336,0.15362959113,1818649.61536,1812150.38464,0.746182981959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:05:00.000+09:00",1817000,1818000,1817000,1818000,722,0.000550357732526,0.00275785990072,0.00275785990072,58.373209908,1816117.79681,1815674.7724,443.024411469,133.100826126,309.923585343,1815650,1815340,1895.60221223,0.000694007464007,0.00357107704182,-0.374147533316,,,,,"",,,0,0.000550055005501,-0.002200220022,-0.00605060506051,0,0,0.000550357732526,0.00129430231598,0.00146529024866,0.000243687795087,7.32127756468e-05,0.000170475019441,0.00104268548527,20.9952726934,"validation",1816633.33333,0.000752307381787,1.00129430232,1.00075230738,1034.2,1104.25,0.65383744623,-1328614,0.115191306317,1818891.91302,1812408.08698,0.862440322854,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:06:00.000+09:00",1818000,1819000,1817000,1819000,1403,0.000550055005501,0.00275633958104,0.00220385674931,61.1821133652,1816561.21269,1815921.08556,640.127131067,234.506087114,405.621043953,1815850,1815320,1903.05919707,0.000665427190672,0.00389563877717,0.284271745778,,,,,"",,,0,-0.000549752611325,-0.00494777350192,-0.00604727872457,0,0,0.001100110011,0.00173472478454,0.00202719079832,0.000351911561884,0.000128920333762,0.000222991228121,0.0010462117631,21.660165538,"validation",1816516.66667,0.00136708535567,1.00173472478,1.00136708536,1007.2,1112.1,1.2615771963,-1327211,0.12143692114,1819386.94784,1812313.05216,0.945299188082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:07:00.000+09:00",1819000,1819000,1818000,1818000,626,-0.000549752611325,0.0011013215859,0.00220507166483,57.0372772922,1816782.56458,1816075.07922,707.485362876,329.101942266,378.383420609,1816050,1815260,1838.55496871,0.000665367040616,0.00390764461314,-0.475323814369,,,,,"",,,0,0.000550055005501,-0.0038503850385,-0.004400440044,0,0,0.000549752611325,0.00107375898241,0.00150942564701,0.000389155865168,0.000181024170664,0.000208131694505,0.00101130636343,20.8525979257,"validation",1816416.66667,0.000871679588934,1.00107375898,1.00087167959,821.2,1112.35,0.562772508653,-1327837,0.12118487886,1819598.239,1812501.761,0.774784195778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:08:00.000+09:00",1819000,1819000,1818000,1819000,339,0.000550055005501,0.00110071546505,0.00275633958104,59.9585829924,1817123.70849,1816291.74002,831.96847483,429.675248779,402.293226051,1816300,1815220,1778.65818523,0.000671576155795,0.00400669611819,-0.731414907709,,,,,"",,,0,-0.00164925783397,-0.00384826827927,-0.00384826827927,0,0.000550055005501,0.000550055005501,0.00148653856742,0.00208239221692,0.000457376841578,0.000236215090038,0.00022116175154,0.000977821981984,20.2397975665,"validation",1816316.66667,0.00147734884703,1.00148653857,1.00147734885,801.4,1094.75,0.309659739667,-1327498,0.138616122402,1819938.68108,1812661.31892,0.871013554202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:09:00.000+09:00",1819000,1819000,1816000,1816000,2525,-0.00164925783397,-0.000550357732526,0.00110253583241,49.1592609366,1816950.83026,1816270.12965,680.700616962,479.880322416,200.820294546,1816400,1815120,1865.89688628,0.000776501156038,0.00383959387231,1.24333360034,,,,,"",,,0,-0.0011013215859,-0.00165198237885,-0.00330396475771,0,0,0.00164925783397,-0.000220215811495,0.00048481643087,0.000374835141499,0.000264251278863,0.000110583862636,0.00102747625897,22.2461431801,"validation",1816183.33333,-0.00010094428793,0.999779784189,0.999899055712,1123,1197.95,2.10776743604,-1330023,0.0212863642055,1819887.11915,1812912.88085,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:10:00.000+09:00",1816000,1817000,1814000,1814000,1580,-0.0011013215859,-0.002200220022,0.000551571980143,43.5302772524,1816496.85638,1816101.97189,394.884481971,462.881154327,-67.9966723556,1816450,1815000,1946.90425155,0.000806657031292,0.00365010530524,0.300649930298,,,,,"",,,0,-0.00220507166483,-0.000551267916207,-0.00275633958104,0,0,0.00165198237885,-0.00134878471744,-0.000550964187328,0.000217687145519,0.000255171529397,-3.74843838785e-05,0.00107326584981,21.776225036,"validation",1816033.33333,-0.00111965639397,0.998651215283,0.998880343606,1294.6,1265.35,1.24866637689,-1331603,-0.0331133678429,1819765.11689,1813134.88311,0.130480601338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:11:00.000+09:00",1814000,1815000,1810000,1810000,5114,-0.00220507166483,-0.00494777350192,-0.00220507166483,34.9184663558,1815497.34001,1815649.97398,-152.633965466,339.778130368,-492.412095834,1816250,1814820,2164.9825193,0.000931285937096,0.00466537539751,2.72401893583,,,,,"",,,0,0.000552486187845,0.000552486187845,-0.00110497237569,1,0,0.00275633958104,-0.00344115622849,-0.00265591077903,-8.43281577159e-05,0.00018772272396,-0.000272050881676,0.00119612293884,22.9485745592,"validation",1815816.66667,-0.00320333366988,0.996558843772,0.99679666633,2036.8,1480.7,3.45377186466,-1336717,-0.22823664483,1820486.74403,1812013.25597,-0.237594713242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:12:00.000+09:00",1811000,1812000,1810000,1811000,2332,0.000552486187845,-0.0038503850385,-0.00275330396476,38.2096232536,1814805.44155,1815305.53146,-500.089911857,171.804521923,-671.89443378,1816000,1814680,2153.19805363,0.000902758499317,0.00530466721533,0.599374108448,,,,,"",,,0,0.000552181115406,0,-0.00220872446162,0,0.000552486187845,0.00110497237569,-0.00275330396476,-0.00202790574647,-0.000276140205332,9.48672125474e-05,-0.00037100741788,0.00118895530294,22.1638712846,"validation",1815633.33333,-0.00255191026088,0.997246696035,0.997448089739,2378,1524.9,1.52928060856,-1334385,-0.192635582661,1820816.63783,1811183.36217,-0.0190342490859,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:13:00.000+09:00",1812000,1812000,1810000,1812000,668,0.000552181115406,-0.00384826827927,-0.00275178866263,41.4009137269,1814373.83516,1815060.67728,-686.842121572,0.0751932241715,-686.917314796,1815750,1814580,2142.25533552,0.000902816499104,0.00561103042906,-0.61858552909,,,,,"",,,0,0.000551876379691,-0.000551876379691,-0.00386313465784,0,0.000552181115406,0.00110436223081,-0.00206526228831,-0.00142181661872,-0.000379051943473,4.1497364333e-08,-0.000379093440837,0.00118226011894,20.9142299399,"validation",1815466.66667,-0.00190951821387,0.997934737712,0.998090481786,2443.8,1506.55,0.44339716571,-1333717,-0.207162059009,1820844.11425,1810655.88575,0.131928161071,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:14:00.000+09:00",1812000,1814000,1812000,1813000,305,0.000551876379691,-0.00165198237885,-0.0022014309301,44.4884598419,1814162.4759,1814908.03452,-745.558614978,-149.051568416,-596.507046562,1815550,1814520,2132.09424012,0.000914945496518,0.00572299312401,-0.863669234854,,,,,"",,,0,0,-0.00110314396029,-0.003861003861,0,0,0.00110375275938,-0.00140453306161,-0.000837687101823,-0.000411229241576,-8.22126687348e-05,-0.000329016572841,0.00117600344188,20.1308052682,"validation",1815333.33333,-0.0012853470437,0.998595466938,0.998714652956,1999.8,1487.75,0.205007561754,-1333412,-0.199529490842,1820745.19008,1810354.80992,0.254580683364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:15:00.000+09:00",1814000,1814000,1813000,1813000,813,0,-0.000551267916207,-0.0022014309301,44.4884598419,1813983.63345,1814766.69863,-783.065171179,-275.854288969,-507.21088221,1815350,1814480,2051.23036583,0.000914945496518,0.00579946442868,-0.478480277185,,,,,"",,,0,-0.00110314396029,-0.00110314396029,-0.003861003861,0,0.000551571980143,0.000551571980143,-0.001294516209,-0.000815660685155,-0.000431916807048,-0.000152153496398,-0.000279763310651,0.00113140119461,21.1112246,"validation",1815200,-0.00121198765976,0.998705483791,0.99878801234,1846.4,1471.15,0.552628895762,-1333412,-0.201780919689,1820614.02888,1810085.97112,0.276786938705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:16:00.000+09:00",1813000,1813000,1811000,1811000,1000,-0.00110314396029,0.000552486187845,-0.00330214639516,39.6434624289,1813524.61292,1814487.68391,-963.070989614,-413.297629098,-549.773360516,1815050,1814420,2047.57105398,0.000939585168079,0.00609440260446,-0.339792174716,,,,,"",,,0,0,0,-0.00220872446162,0,0,0.00110314396029,-0.00223134348916,-0.00188489985781,-0.00053178961326,-0.00022821514583,-0.00030357446743,0.00113063006846,21.3171450164,"validation",1815050,-0.00223134348916,0.997768656511,0.997768656511,1023.6,1467.75,0.68131493783,-1334412,-0.236314086186,1820580.82272,1809519.17728,0.133870022383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:17:00.000+09:00",1811000,1812000,1811000,1811000,1179,0,0,-0.00330214639516,39.6434624289,1813136.21093,1814229.33696,-1093.12602127,-549.263307532,-543.862713737,1814750,1814400,1972.74455013,0.000939585168079,0.00630694208142,-0.227815576827,,,,,"",,,0,0,-0.000552181115406,-0.00220872446162,0,0,0.000552181115406,-0.00206640033062,-0.00187389770723,-0.000603603545704,-0.000303292825805,-0.000300310719899,0.0010893122861,21.4818116379,"validation",1814883.33333,-0.0021397151332,0.997933599669,0.997860284867,793,1490.6,0.790956661747,-1334412,-0.232691533611,1820472.76157,1809027.23843,0.172360978752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:18:00.000+09:00",1811000,1812000,1810000,1811000,754,0,-0.000551876379691,-0.0038503850385,39.6434624289,1812807.5631,1813990.12681,-1182.56371249,-675.923388525,-506.64032397,1814400,1814380,1974.69136797,0.000926197380889,0.00632835101164,-0.541979914533,,,,,"",,,0,0,-0.00220872446162,0,0,0,0.00110436223081,-0.00187389770723,-0.0018628953141,-0.000652989349804,-0.000373232130604,-0.000279757219199,0.00109038728215,21.0347821056,"validation",1814716.66667,-0.00204806994664,0.998126102293,0.997951930053,810.2,1494.2,0.504617855709,-1334412,-0.254952482934,1820141.08004,1808658.91996,0.203888468926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:19:00.000+09:00",1811000,1812000,1810000,1811000,987,0,-0.00110314396029,-0.00220385674931,39.6434624289,1812529.47647,1813768.63594,-1239.15946816,-788.570604451,-450.588863705,1814200,1814380,1976.4991274,0.000864082187545,0.00652569665393,-0.277005385579,,,,,"",,,0,0,-0.00165654334622,0,0,0,0.00110436223081,-0.00176386285966,-0.0018628953141,-0.000684240457292,-0.000435433795942,-0.00024880666135,0.00109138549277,21.3040597769,"validation",1814550,-0.00195640792483,0.99823613714,0.998043592075,946.6,1279.5,0.771395076202,-1334412,-0.0913638139898,1820119.45943,1808280.54057,0.22970504864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:20:00.000+09:00",1812000,1812000,1811000,1811000,293,0,-0.00110314396029,-0.00110314396029,39.6434624289,1812294.1724,1813563.55179,-1269.37939674,-884.73236291,-384.647033834,1814100,1814380,1906.74918973,0.000833669078157,0.00668430908604,-0.896070956843,,,,,"",,,0,0,-0.00220872446162,-0.000552181115406,0,0.000552181115406,0.000552181115406,-0.00170883633758,-0.0018628953141,-0.000700927331167,-0.000488532502987,-0.00021239482818,0.00105287089439,20.0895623478,"validation",1814400,-0.00187389770723,0.998291163662,0.998126102293,842.6,1254.45,0.233568496154,-1334412,-0.0615409143449,1820163.00256,1808036.99744,0.244351089158,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:21:00.000+09:00",1811000,1812000,1811000,1811000,432,0,0,-0.00165380374862,39.6434624289,1812095.06895,1813373.65907,-1278.5901169,-963.503913708,-315.086203192,1813950,1814280,1841.98139047,0.000822196593787,0.00684923509049,-0.706820972356,,,,,"",,,0,-0.000552181115406,-0.00165654334622,-0.000552181115406,0,0,0.000552181115406,-0.00162628517875,-0.00180787970986,-0.000706013316896,-0.000532028665769,-0.000173984651127,0.00101710733874,20.4778153264,"validation",1814266.66667,-0.00180054383773,0.998373714821,0.998199456162,729,1199.15,0.360255180753,-1334412,-0.128507692949,1820162.085,1807737.915,0.262559591361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:22:00.000+09:00",1811000,1812000,1810000,1810000,982,-0.000552181115406,-0.000552181115406,-0.00330396475771,36.5396948048,1811772.75065,1813123.7584,-1351.00774532,-1041.00468003,-310.003065289,1813650,1814140,1853.268434,0.000781018743129,0.00701871547034,-0.173987491979,,,,,"",,,0,-0.00165745856354,0,0.00110497237569,0,0,0.00110436223081,-0.00201251619662,-0.00228207304839,-0.000746413118961,-0.000575140707199,-0.000171272411762,0.00102390521216,21.2984287122,"validation",1814133.33333,-0.00227840658533,0.997987483803,0.997721593415,689.6,1170.45,0.83899354949,-1335394,-0.240078602247,1820014.74666,1807285.25334,0.213264313801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:23:00.000+09:00",1810000,1811000,1807000,1807000,8077,-0.00165745856354,-0.00220872446162,-0.00550357732526,29.1630821469,1811038.48132,1812670.14666,-1631.66534314,-1159.13681265,-472.528530485,1813150,1813900,2006.606403,0.000826758829944,0.00749020704139,3.54604689706,,,,,"",,,0,0.000553403431101,0.00276701715551,0.00276701715551,1,0,0.00220994475138,-0.0033918870474,-0.00380395832185,-0.000902969199301,-0.000641470289237,-0.000261498910064,0.00111046286829,23.4039543651,"validation",1813966.66667,-0.00384057038902,0.996608112953,0.996159429611,2154.2,1552.4,5.20291162072,-1343471,-0.455262818861,1819940.43445,1806359.56555,0.0471571041145,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:24:00.000+09:00",1808000,1809000,1807000,1808000,1182,0.000553403431101,-0.00165654334622,-0.00495321959274,33.949715731,1810571.02266,1812324.20987,-1753.18721786,-1277.94689369,-475.240324166,1812700,1813720,2006.13451708,0.000844586769172,0.00761535121167,-0.208926522231,,,,,"",,,0,-0.000553097345133,0.00110619469027,0.00110619469027,1,0.000553403431101,0.0011068068622,-0.00259281734429,-0.00315373927618,-0.000969683195718,-0.000706829034122,-0.000262854161596,0.00110958767537,21.4826950184,"validation",1813833.33333,-0.00321602499311,0.997407182656,0.996783975007,2193.2,1565.65,0.754958004663,-1342289,-0.413662057292,1819602.17357,1805797.82643,0.159527542168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:25:00.000+09:00",1808000,1809000,1807000,1807000,1059,-0.000553097345133,-0.00220872446162,-0.00605060506051,31.6467655651,1810021.63455,1811929.82396,-1908.18940212,-1403.99539538,-504.194006745,1812150,1813520,2005.69633728,0.000826486862443,0.00759123308292,-0.286064290332,,,,,"",,,0,0.000553403431101,0.0011068068622,0.0016602102933,1,0,0.00110619469027,-0.00284192809646,-0.00359521813931,-0.00105599856233,-0.000776975869053,-0.000279022693273,0.0011099592348,21.3722589157,"validation",1813700,-0.00369410597122,0.997158071904,0.996305894029,2346.4,1582.5,0.669194312796,-1343348,-0.465529225908,1819028.22652,1805271.77348,0.125630241435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:26:00.000+09:00",1808000,1809000,1807000,1808000,825,0.000553403431101,-0.00165654334622,-0.00604727872457,36.3001755454,1809710.61385,1811638.72589,-1928.11203194,-1508.81872269,-419.293309246,1811600,1813340,2005.28945605,0.000826659982116,0.00699623736708,-0.396589374623,,,,,"",,,0,0.00110619469027,0,0.0016592920354,0,0.000553403431101,0.0011068068622,-0.00198719364098,-0.00294484211455,-0.00106643364598,-0.000834523629807,-0.000231910016176,0.00110912027436,21.1231152069,"validation",1813600,-0.00308778120865,0.998012806359,0.996912218791,2425,1553.6,0.531024716787,-1342523,-0.492790937178,1817937.19181,1805262.80819,0.215962518606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:27:00.000+09:00",1809000,1811000,1808000,1810000,940,0.00110619469027,0,-0.004400440044,44.4461180045,1809755.1348,1811517.33878,-1762.20398371,-1559.49577489,-202.708208812,1811200,1813240,2076.34020919,0.000879056825987,0.00623089045038,-0.343785822132,,,,,"",,,0,0.00110497237569,-0.00165745856354,0.000552486187845,0,0.000553097345133,0.0016592920354,-0.000662544169611,-0.00178685667645,-0.000973593361163,-0.000861599875632,-0.000111993485532,0.00114714928684,21.2547172791,"validation",1813566.66667,-0.00196665870201,0.99933745583,0.998033341298,2416.6,1569.3,0.598993181673,-1341583,-0.437965972089,1816842.69439,1805557.30561,0.393667819249,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:28:00.000+09:00",1810000,1812000,1809000,1812000,840,0.00110497237569,0.00276701715551,-0.00384826827927,51.1707407044,1810100.49868,1811553.09147,-1452.59278941,-1538.1151778,85.522388388,1810850,1813240,2142.31590853,0.00091110086399,0.00485331696004,-0.415192140903,,,,,"",,,0,-0.00110375275938,-0.00386313465784,-0.000551876379691,0,0,0.00165745856354,0.000635060883011,-0.000683858728023,-0.000801651649784,-0.00084884943587,4.71977860861e-05,0.00118229354776,21.1433436581,"validation",1813566.66667,-0.000863859429853,1.00063506088,0.99913614057,969.2,1594.35,0.526860476056,-1340743,-0.415373036033,1815244.31451,1806455.68549,0.630850898105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:29:00.000+09:00",1811000,1812000,1809000,1810000,1154,-0.00110375275938,0.00110619469027,-0.00330396475771,45.269493243,1810085.03734,1811438.04765,-1353.01031195,-1501.09420463,148.083892681,1810550,1813200,2203.57905792,0.000874508211503,0.00410205619897,-0.205835559376,,,,,"",,,0,-0.000552486187845,-0.00220994475138,0,0,-0.000551876379691,0.00165562913907,-0.000303775095965,-0.00176483564968,-0.000747519509362,-0.000829333814711,8.18143053484e-05,0.00121744699333,21.4598268508,"validation",1813550,-0.00195748669736,0.999696224904,0.998042513303,963.6,1525.8,0.756324551055,-1341897,-0.389107353519,1814263.48893,1806836.51107,0.425945652319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:30:00.000+09:00",1809000,1810000,1809000,1809000,1671,-0.000552486187845,0.0011068068622,-0.00275633958104,42.6227129059,1809918.10852,1811257.45153,-1339.34301123,-1468.74396595,129.400954714,1810300,1813140,2117.60912521,0.000853046349821,0.00376925860006,0.0778559410034,,,,,"",,,0,-0.000552791597568,-0.0016583747927,0.00221116639027,0,-0.000552486187845,0.000552486187845,-0.000718113019941,-0.00228333167875,-0.000740377562871,-0.000811909323354,7.15317604832e-05,0.00117059653135,21.8294622933,"validation",1813516.66667,-0.00249055702089,0.99928188698,0.997509442979,1086,1530.35,1.09190708008,-1343568,-0.390923644918,1813711.74442,1806888.25558,0.309481625928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:31:00.000+09:00",1808000,1809000,1807000,1808000,3254,-0.000552791597568,0,-0.00110497237569,40.0979580989,1809623.0149,1811016.15882,-1393.14392365,-1453.62395749,60.480033836,1810200,1813080,2109.20847341,0.000718168377434,0.00392804968172,1.0932245322,,,,,"",,,0,-0.000553097345133,-0.000553097345133,0.00276548672566,0,-0.000552791597568,0.00110558319514,-0.00121533532206,-0.00280186202484,-0.00077054420556,-0.000803995551708,3.34513461482e-05,0.00116659760698,22.4953721079,"validation",1813383.33333,-0.00296866814334,0.998784664678,0.997031331857,1571.8,1437.35,2.26388840575,-1346822,-0.351514940689,1813755.27777,1806644.72223,0.190600827245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:32:00.000+09:00",1807000,1808000,1807000,1807000,1580,-0.000553097345133,-0.00165745856354,-0.00220872446162,37.6934372622,1809219.47415,1810718.66558,-1499.1914314,-1462.73745227,-36.4539791322,1810000,1813020,2029.97929674,0.000711801185914,0.0041930753505,0.109273563366,,,,,"",,,0,-0.0011068068622,0,0.00276701715551,0,-0.000553097345133,0.000553097345133,-0.00165745856354,-0.00332042669138,-0.000829657682017,-0.000809483924887,-2.01737571291e-05,0.00112339750788,21.7723586959,"validation",1813216.66667,-0.00342852940906,0.998342541436,0.996571470591,1699.8,1399.75,1.12877299518,-1348402,-0.500696552956,1813794.73319,1806205.26681,0.104715292479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:33:00.000+09:00",1807000,1808000,1805000,1805000,5653,-0.0011068068622,-0.00386313465784,-0.00386313465784,33.3819011059,1808570.32428,1810295.06072,-1724.73644253,-1515.13725032,-209.599192208,1809650,1812960,2099.26648983,0.00072628351726,0.0047032128491,2.12913767024,,,,,"",,,0,0.000554016620499,0.00332409972299,0.00443213296399,1,0,0.0016602102933,-0.00256955764927,-0.00439060983144,-0.000955532655142,-0.000839411219016,-0.000116121436126,0.00116302852622,23.0460128065,"validation",1812983.33333,-0.00440342345489,0.997430442351,0.995596576545,2662.4,1649,3.42813826562,-1354055,-0.616676773802,1813905.58457,1805394.41543,-0.0463409230477,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:34:00.000+09:00",1806000,1806000,1805000,1806000,2849,0.000554016620499,-0.00220994475138,-0.003861003861,37.2469569087,1808174.88977,1809976.90807,-1802.01830091,-1572.51346044,-229.504840467,1809300,1812880,2020.74745484,0.00072639344686,0.00469502251293,0.573267019883,,,,,"",,,0,0,0.00276854928018,0.00387596899225,1,0.000554016620499,0.000554016620499,-0.00182390979937,-0.00379506641366,-0.000997795293969,-0.000870716201794,-0.000127079092175,0.00111890778231,22.3613483477,"validation",1812800,-0.00375110326567,0.998176090201,0.996248896734,3001.4,1776.2,1.60398603761,-1351206,-0.50090079946,1813547.35212,1805052.64788,0.111522672288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:35:00.000+09:00",1806000,1806000,1805000,1806000,1713,0,-0.0016583747927,-0.003861003861,37.2469569087,1807840.29135,1809682.32229,-1842.03094435,-1626.41695722,-215.613987131,1808950,1812740,1947.83692235,0.00072639344686,0.00455722133736,-0.0582204686332,,,,,"",,,0,0.000553709856036,0.00221483942414,0.00442967884828,1,0,0.000553709856035,-0.00163078028691,-0.00371812835818,-0.00101995068901,-0.000900563099238,-0.000119387589774,0.00107853650186,21.8526265116,"validation",1812616.66667,-0.00365033974825,0.998369219713,0.996349660252,3009.8,1821.2,0.940588622886,-1351206,-0.488524050077,1813071.89277,1804828.10723,0.142154688968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:36:00.000+09:00",1806000,1808000,1805000,1807000,964,0.000553709856036,-0.000553097345133,-0.00220872446162,41.203230913,1807711.01576,1809483.63175,-1772.61599612,-1655.656765,-116.95923112,1808750,1812580,2022.9914279,0.000712227921293,0.00452541963891,-0.460074356532,,,,,"",,,0,0,0.0016602102933,0.00332042058661,1,0,0.00166112956811,-0.000967519004838,-0.0030784848117,-0.000980971774279,-0.000916246134479,-6.47256398005e-05,0.00111953039729,21.2782698648,"validation",1812450,-0.00300697950288,0.999032480995,0.996993020497,2551.8,1819.4,0.529845003847,-1350242,-0.435033527537,1812842.67639,1804657.32361,0.286203472376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:37:00.000+09:00",1806000,1807000,1806000,1807000,756,0,0,-0.00220872446162,41.203230913,1807601.62872,1809299.65903,-1698.03031308,-1664.13147462,-33.8988384606,1808550,1812440,1949.92061162,0.000712227921293,0.0044496197592,-0.557707656826,,,,,"",,,0,0.00221361372441,0.00276701715551,0.00387382401771,1,-0.000553403431101,0.000553403431101,-0.000857040170302,-0.00300147866964,-0.000939695801372,-0.000920936067857,-1.87597335144e-05,0.00107909275685,21.0352199465,"validation",1812316.66667,-0.00293363006833,0.99914295983,0.997066369932,2387,1798.25,0.42040873071,-1350242,-0.440150145975,1812573.67991,1804526.32009,0.307390245306,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:38:00.000+09:00",1807000,1811000,1807000,1811000,1349,0.00221361372441,0.00332409972299,0,54.5082042861,1808124.45507,1809425.61021,-1301.15514473,-1591.53620864,290.381063908,1808550,1812380,2096.35485365,0.000874321752062,0.0044496197592,-0.25799202,,,,,"",,,0,0,0.000552181115406,0.00110436223081,1,0,0.00221361372441,0.00135467639822,-0.000761429722244,-0.000718473299135,-0.000878816238896,0.000160342939761,0.00115756756137,21.6165085935,"validation",1812300,-0.000717320531921,1.0013546764,0.999282679468,1526.2,1828,0.737964989059,-1348893,-0.396088621444,1812573.67991,1804526.32009,0.804447676775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:39:00.000+09:00",1811000,1811000,1810000,1811000,245,0,0.00276854928018,0,54.5082042861,1808566.8466,1809542.23168,-975.385082414,-1468.3059834,492.920900982,1808550,1812320,2018.04379267,0.000874321752062,0.0044496197592,-0.822137157233,,,,,"",,,0,-0.000552181115406,-0.000552181115406,0.00110436223081,0,0,0.000552181115406,0.00135467639822,-0.000728348194579,-0.000538589222758,-0.000810770835669,0.000272181612911,0.00111432567238,19.9106479497,"validation",1812283.33333,-0.000708130627109,1.0013546764,0.999291869373,1005.4,1790.9,0.136802724887,-1348893,-0.404293930426,1812573.67991,1804526.32009,0.804447676775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:40:00.000+09:00",1811000,1811000,1810000,1810000,246,-0.000552181115406,0.00221483942414,-0.000552181115406,51.1521149124,1808787.33173,1809576.14044,-788.808707863,-1332.40652829,543.597820426,1808500,1812260,1945.32637891,0.000882577229025,0.00433982125968,-0.819527918927,,,,,"",,,0,0,0,0.000552486187845,0,0,0.000552181115406,0.000829416643627,-0.00124706167989,-0.000435805915946,-0.000736136203475,0.000300330287528,0.0010747659552,19.9141689414,"validation",1812250,-0.0012415505587,1.00082941664,0.998758449441,712,1788.55,0.137541583965,-1349139,-0.41170221688,1812424.28337,1804575.71663,0.691117696789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:41:00.000+09:00",1811000,1811000,1810000,1810000,786,0,0.0016602102933,-0.000552181115406,51.1521149124,1808973.89608,1809607.53745,-633.64136361,-1192.65349535,559.012131744,1808450,1812180,1877.80306613,0.000882577229025,0.00422426481347,-0.545286882818,,,,,"",,,0,0.00110497237569,0.000552486187845,0.00110497237569,1,0.000552486187845,0.000552486187845,0.000857087561171,-0.0012029710073,-0.000350078101442,-0.000658924583068,0.000308846481626,0.00103746025753,21.0757941964,"validation",1812233.33333,-0.00123236522155,1.00085708756,0.998767634778,676.4,1806.25,0.435155709343,-1349139,-0.407667820069,1812269.68585,1804630.31415,0.702896266929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:42:00.000+09:00",1811000,1812000,1810000,1812000,472,0.00110497237569,0.00276701715551,0.00110497237569,57.2564897107,1809439.45053,1809784.7569,-345.306363256,-1023.18406893,677.877705678,1808550,1812100,1886.53141855,0.000906858363174,0.00450425188232,-0.694108336492,,,,,"",,,0,0,-0.000551876379691,0.000551876379691,0,0.000552486187845,0.00110497237569,0.00190760554035,-5.51845924618e-05,-0.000190566425638,-0.000564671119721,0.000374104694083,0.00104113212944,20.5669207523,"validation",1812266.66667,-0.000147145379635,1.00190760554,0.99985285462,619.6,1780.75,0.265056858065,-1348667,-0.372680050541,1812623.08237,1804476.91763,0.923512181421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:43:00.000+09:00",1812000,1812000,1811000,1812000,433,0,0.000552181115406,0.00276701715551,57.2564897107,1809833.38122,1809948.84898,-115.4677577,-841.640806687,726.173048987,1808800,1812000,1823.2077458,0.000817890677348,0.00472228140293,-0.783741102172,,,,,"",,,0,-0.00110375275938,-0.000551876379691,0,0,0,0.000551876379691,0.00176912870411,0,-6.37239280904e-05,-0.000464481681395,0.000400757753304,0.00100618529018,20.4806794949,"validation",1812333.33333,-0.000183924958617,1.0017691287,0.999816075041,436.4,1398.55,0.309606378034,-1348667,-0.185763826821,1813070.8313,1804529.1687,0.874634324633,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:44:00.000+09:00",1811000,1811000,1810000,1810000,679,-0.00110375275938,-0.000552181115406,0.00110619469027,50.0086304272,1809859.01488,1809952.63794,-93.6230637999,-692.03725811,598.41419431,1808900,1811860,1835.83576395,0.000854770556248,0.00473752784247,-0.55944095843,,,,,"",,,0,0,0,0.00165745856354,0,-0.000551876379691,0.000551876379691,0.000608104372823,-0.00102656938174,-5.17254496132e-05,-0.00038234102658,0.000330615576967,0.00101427390274,20.9294585316,"validation",1812333.33333,-0.00128747471032,1.00060810437,0.99871252529,523.2,1373.4,0.494393476045,-1349346,-0.256917139945,1813184.85706,1804615.14294,0.628359007703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:45:00.000+09:00",1810000,1811000,1810000,1810000,301,0,0,0.0016602102933,50.0086304272,1809880.7049,1809956.14624,-75.4413456302,-568.718075614,493.276729984,1809050,1811720,1776.13320939,0.000843501227631,0.00466302130045,-0.819948429008,,,,,"",,,0,0.000552486187845,0.00165745856354,0.00220994475138,1,0,0.000552486187845,0.000525137503109,-0.000949374075464,-4.16803014532e-05,-0.000314208881555,0.000272528580101,0.000981289065959,20.1159476698,"validation",1812283.33333,-0.00125992072616,1.0005251375,0.998740079274,534.2,1335.5,0.225383751404,-1349346,-0.224560089854,1813267.81934,1804832.18066,0.612617436051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:46:00.000+09:00",1810000,1811000,1810000,1811000,824,0.000552486187845,0.000552486187845,0.0016592920354,53.4272904305,1810052.90414,1810033.46874,19.4354004643,-451.087380398,470.522780863,1809200,1811600,1720.695123,0.000843475690891,0.00472123734337,-0.405370607351,,,,,"",,,0,0,0.00110436223081,0.00276090557703,1,0,0.000552486187845,0.000994914879505,-0.000331198940163,1.07318611068e-05,-0.000249081932854,0.000259813793961,0.000950135352293,21.1235602674,"validation",1812216.66667,-0.000671369317503,1.00099491488,0.999328630682,541.8,1335.45,0.617020479988,-1348522,-0.224605938073,1813470.8313,1804929.1687,0.710731807606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:47:00.000+09:00",1811000,1811000,1810000,1811000,81,0,-0.000551876379691,0.000552486187845,53.4272904305,1810198.6112,1810105.06365,93.5475473995,-342.160394839,435.707942238,1809250,1811480,1669.21689993,0.000810196487391,0.00478665415937,-0.94006077478,,,,,"",,,0,0,0.000552181115406,0.00331308669244,1,0,0.000552181115406,0.000967251623601,-0.000264976704131,5.16551890666e-05,-0.00018893450847,0.000240589697536,0.000921710049658,18.8038388984,"validation",1812166.66667,-0.000643796560287,1.00096725162,0.99935620344,463.6,1292.5,0.062669245648,-1348522,-0.268433268859,1813580.12702,1804919.87298,0.702072594216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:48:00.000+09:00",1810000,1811000,1810000,1811000,486,0,-0.000551876379691,-0.000551876379691,53.4272904305,1810321.90178,1810171.35523,150.546550868,-243.619005697,394.165556566,1809200,1811340,1621.41569279,0.000771625297629,0.00466918241918,-0.608058953141,,,,,"",,,0,-0.000552181115406,0.00110436223081,0.00331308669244,1,-0.000552181115406,0.000552181115406,0.000994914879505,-0.000187706338953,8.3128962379e-05,-0.0001345218143,0.000217650776679,0.000895315125783,20.5955983619,"validation",1812116.66667,-0.000616222281494,1.00099491488,0.999383777719,474.2,1274.8,0.381236272356,-1348522,-0.305106683401,1813423.74242,1804976.25758,0.713081175715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:49:00.000+09:00",1811000,1811000,1810000,1810000,204,-0.000552181115406,0,0,49.2230865481,1810272.37843,1810158.66225,113.716179787,-172.1519686,285.868148387,1809200,1811240,1577.02885759,0.000741945211267,0.00466918241918,-0.776390410332,,,,,"",,,0,0.00165745856354,0.00165745856354,0.00386740331492,1,0,0.000552181115406,0.000442184390891,-0.000684613855701,6.28266186668e-05,-9.51115848621e-05,0.000157938203529,0.000871286661654,19.7269573998,"validation",1812050,-0.00113131536106,1.00044218439,0.998868684639,379.2,1227.3,0.166218528477,-1348726,-0.278212336022,1813423.74242,1804976.25758,0.594702744762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:50:00.000+09:00",1810000,1813000,1810000,1813000,3247,0.00165745856354,0.00165745856354,0.00221116639027,59.5154643589,1810692.01252,1810369.13171,322.880804384,-73.1454140036,396.026218387,1809400,1811240,1678.66965348,0.00081259378471,0.00501195271306,1.39887102921,,,,,"",,,0,0,0.000551571980143,0.00165471594043,1,0,0.00165745856354,0.00198960981541,0.000971709988737,0.000178092004624,-4.03449608404e-05,0.000218436965465,0.000925907144776,22.495980262,"validation",1812050,0.000524268094148,1.00198960982,1.00052426809,968.4,1306.1,2.48602710359,-1345479,-0.0731567261312,1813934.31362,1804865.68638,0.896972982252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:51:00.000+09:00",1813000,1813000,1811000,1813000,851,0,0.00110436223081,0.00276548672566,59.5154643589,1811047.08752,1810564.01085,483.076669189,38.0990026349,444.977666554,1809650,1811220,1701.62182109,0.000798838146257,0.00524352274275,-0.254562602225,,,,,"",,,0,-0.000551571980143,0,0.00220628792057,0,0,0.00110314396029,0.00185118669356,0.000982762999525,0.000266451554986,2.10143423248e-05,0.000245437212661,0.000938566917313,21.156905619,"validation",1812033.33333,0.000533470686706,1.00185118669,1.00053347069,973.8,1185.95,0.717568194275,-1345479,0.0566212740841,1814394.47047,1804905.52953,0.853042560198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:52:00.000+09:00",1812000,1813000,1811000,1812000,1067,-0.000551571980143,0.000552181115406,0.00276701715551,55.1906908869,1811193.68944,1810670.38041,523.309022877,135.141006683,388.168016194,1809900,1811140,1722.93454815,0.000798772191576,0.00517835218028,-0.0710666726959,,,,,"",,,0,0.000551876379691,0.00110375275938,0.00220750551876,1,-0.000551571980143,0.00110314396029,0.00116028509862,0.000474839051647,0.000288801889005,7.45811295162e-05,0.000214220759489,0.000950846880879,21.3825480174,"validation",1811966.66667,1.83962177376e-05,1.0011602851,1.00001839622,1171,1160.3,0.919589761269,-1346546,0.0799793156942,1814586.14981,1805213.85019,0.724064539883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:53:00.000+09:00",1812000,1814000,1812000,1813000,348,0.000551876379691,0.00110436223081,0.00443213296399,58.442795773,1811471.58337,1810842.94483,628.638541888,233.840513724,394.798028164,1810300,1811060,1742.72493757,0.000749776928649,0.00474416628262,-0.66486583991,,,,,"",,,0,0,0,0.00165471594043,0,0,0.00110375275938,0.00149146550296,0.00107119587424,0.000346739405344,0.000128979875193,0.000217759530151,0.000961238244661,20.2626959711,"validation",1811900,0.000607097521938,1.0014914655,1.00060709752,1143.4,895.05,0.388805094687,-1346198,0.438914027149,1814594.18211,1806005.81789,0.814378842162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:54:00.000+09:00",1813000,1814000,1813000,1813000,203,0,0.00165745856354,0.00387596899225,58.442795773,1811706.72439,1811002.72669,703.997697331,327.871950446,376.125746885,1810650,1810980,1689.67315632,0.000747207167647,0.00437807885182,-0.797575755531,,,,,"",,,0,0.000551571980143,0,0.00110314396029,0,0,0.000551571980143,0.00129787645321,0.00111541817138,0.000388305403933,0.000180844980941,0.000207460422992,0.000931976368624,19.7236994715,"validation",1811833.33333,0.00064391500322,1.00129787645,1.000643915,1143.2,762.75,0.266142248443,-1346198,0.328285807932,1814613.58424,1806686.41576,0.796448852827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:55:00.000+09:00",1813000,1814000,1813000,1814000,154,0.000551571980143,0.000551571980143,0.00442967884828,61.6691641511,1812059.53602,1811224.74694,834.789084674,429.255377291,405.533707383,1811050,1810900,1640.41078801,0.000749722894986,0.00398019299101,-0.782752038106,,,,,"",,,0,-0.000551267916207,-0.00165380374862,0.000551267916207,0,0,0.000551571980143,0.00162888931835,0.00171185598321,0.000460192439181,0.00023663471736,0.000223557721821,0.000904305836829,19.4479975157,"validation",1811783.33333,0.0012234722695,1.00162888932,1.00122347227,524.6,684.8,0.22488317757,-1346044,0.376898364486,1814654.16426,1807445.83574,0.909248828393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:56:00.000+09:00",1814000,1814000,1812000,1813000,483,-0.000551267916207,0,0.00332042058661,56.910907896,1812204.22279,1811356.24716,847.97562365,512.999426563,334.976197087,1811350,1810780,1666.09573172,0.000763773680351,0.00351077662419,-0.262819822154,,,,,"",,,0,0.000551571980143,-0.000551571980143,0.00165471594043,0,0,0.00110253583241,0.000910922792392,0.0012259910094,0.00046771959385,0.000282956109522,0.000184763484328,0.000918971721854,20.5905101445,"validation",1811716.66667,0.000708352115397,1.00091092279,1.00070835212,451,660.75,0.730987514188,-1346527,0.281119939463,1814529.62262,1808170.37738,0.759464753786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:57:00.000+09:00",1813000,1814000,1812000,1814000,294,0.000551571980143,0.00110375275938,0.00387382401771,60.21662772,1812480.49621,1811552.08071,928.415497507,596.082640752,332.332856755,1811700,1810700,1689.9460366,0.00076723029028,0.00297038671901,-0.504960900464,,,,,"",,,0,-0.000551267916207,-0.000551267916207,0.00110253583241,0,0,0.00110314396029,0.00126952585969,0.0018224995858,0.000511805676685,0.000328601235255,0.000183204441431,0.000931613030098,20.0946246789,"validation",1811666.66667,0.00128794848206,1.00126952586,1.00128794848,296.4,637.65,0.461067984004,-1346233,0.314357406101,1814390.72481,1809009.27519,0.927394134092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:58:00.000+09:00",1813000,1814000,1813000,1813000,105,-0.000551267916207,0,0.00110436223081,55.621221534,1812560.41987,1811659.33399,901.085877339,657.083288069,244.002589269,1811800,1810580,1640.66417684,0.00062710268215,0.00301096847268,-0.702742667265,,,,,"",,,0,0,-0.000551571980143,0.000551571980143,0,-0.000551267916207,0.000551267916207,0.000662324759907,0.00133658827558,0.000497013721643,0.00036242873032,0.000134584991323,0.000904944388771,19.0644538451,"validation",1811583.33333,0.000782004692028,1.00066232476,1.00078200469,247.8,575.45,0.182465896255,-1346338,0.222000173777,1814527.63634,1809072.36366,0.719970672532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T17:59:00.000+09:00",1813000,1813000,1812000,1813000,444,0,0,0.00110436223081,55.621221534,1812628.04758,1811758.64258,869.404996838,699.547629823,169.857367015,1811900,1810520,1594.90244992,0.00062710268215,0.00303498583473,-0.212333773873,,,,,"",,,0,-0.00110314396029,0,0.000551571980143,0,0,0.000551571980143,0.000607097521938,0.00136977222014,0.000479539435652,0.000385850871386,9.36885642664e-05,0.00087970350244,20.5063180534,"validation",1811550,0.000800419530236,1.00060709752,1.00080041953,296,585.4,0.758455756748,-1346338,0.218226853434,1814649.54542,1809150.45458,0.70003306605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:00:00.000+09:00",1813000,1813000,1811000,1811000,812,-0.00110314396029,-0.00165380374862,0.000552486187845,47.2562234137,1812377.57872,1811702.44684,675.13188537,694.664480933,-19.5325955621,1811950,1810460,1623.83798922,0.000664192406294,0.00291824919372,0.299127617047,,,,,"",,,0,0.000552181115406,0.00165654334622,0.00165654334622,1,0,0.00110314396029,-0.000524297028064,0.00029826673884,0.00037279507751,0.000383580607914,-1.07855304042e-05,0.000896652672123,21.1088900777,"validation",1811516.66667,-0.000285212207083,0.999475702972,0.999714787793,427.6,613.7,1.3231220466,-1347150,0.162049861496,1814593.86081,1809306.13919,0.320338499813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:01:00.000+09:00",1811000,1812000,1810000,1812000,1446,0.000552181115406,-0.000551571980143,0.00110497237569,51.2074634111,1812319.48969,1811724.48781,595.001876268,674.73196,-79.7300837319,1812050,1810500,1650.70670427,0.000673867459242,0.00274602915033,1.16399839323,,,,,"",,,0,0.000551876379691,0.00220750551876,0.000551876379691,1,0,0.00110436223081,-2.75930575867e-05,0.00082850041425,0.000328367481384,0.000372368631346,-4.40011499624e-05,0.000910986039885,21.6864981687,"validation",1811483.33333,0.000285217455308,0.999972406942,1.00028521746,620.2,646.7,2.23596721818,-1345704,0.265579093861,1814537.97106,1809562.02894,0.489951651612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:02:00.000+09:00",1812000,1813000,1811000,1813000,182,0.000551876379691,-0.000551267916207,0.000551876379691,54.8500054436,1812424.18358,1811818.97019,605.213386216,660.828245243,-55.6148590271,1812100,1810540,1675.65622539,0.000640764758608,0.00278340493635,-0.649403964813,,,,,"",,,0,-0.000551571980143,0.00220628792057,0.000551571980143,1,0,0.00110375275938,0.000496661332156,0.00135871066091,0.000333818745844,0.000364494343763,-3.06755979189e-05,0.000924245022281,19.6145001798,"validation",1811433.33333,0.00086487680106,1.00049666133,1.0008648768,597.8,632.2,0.287883581145,-1345522,0.248734577665,1814621.90404,1809578.09596,0.678436606787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:03:00.000+09:00",1813000,1813000,1812000,1812000,129,-0.000551571980143,-0.000551571980143,0,50.7684146584,1812358.92457,1811832.37981,526.544758554,633.971547905,-107.426789351,1812100,1810540,1627.39506644,0.000653118212593,0.00278340493635,-0.6964024349,,,,,"",,,0,0.000551876379691,0.00275938189845,0.00220750551876,1,0,0.000551571980143,-5.51845924618e-05,0.000806389254035,0.000290587615096,0.000349873922685,-5.92863075888e-05,0.000898120897593,19.2697541742,"validation",1811350,0.000358848372761,0.999944815408,1.00035884837,602.6,617,0.209076175041,-1345651,0.244408427877,1814621.90404,1809578.09596,0.480173710357,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:04:00.000+09:00",1812000,1813000,1812000,1813000,299,0.000551876379691,0,0.00165745856354,54.4210147149,1812457.55156,1811918.87019,538.681363565,614.913511037,-76.2321474721,1812250,1810540,1582.58113312,0.000611547376159,0.0025999103853,-0.424746119643,,,,,"",,,0,0.000551571980143,0.00220628792057,0.00220628792057,1,0,0.000551876379691,0.000413850186233,0.00135871066091,0.000297121546368,0.0003391690629,-4.20475165318e-05,0.000872907409333,20.110937065,"validation",1811283.33333,0.000947762636068,1.00041385019,1.00094776264,573.6,598,0.5,-1345352,0.333946488294,1814605.8438,1809894.1562,0.659178634992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:05:00.000+09:00",1812000,1814000,1812000,1814000,1113,0.000551571980143,0.00165654334622,0.00220994475138,57.7933005305,1812694.85132,1812073.02796,621.823360499,616.295480929,5.52787956921,1812450,1810560,1612.39676647,0.000619567140232,0.00246498473378,0.669066877557,,,,,"",,,0,0.00110253583241,0.00110253583241,0.00165380374862,1,-0.000551571980143,0.00110314396029,0.000855196005407,0.00189996465182,0.000342791268191,0.00033974392554,3.04734265116e-06,0.000888862605551,21.4258592614,"validation",1811216.66667,0.0015367202525,1.00085519601,1.00153672025,633.8,638.6,1.74287503915,-1344239,0.399859066708,1814683.83079,1810216.16921,0.846937647803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:06:00.000+09:00",1814000,1816000,1813000,1816000,1455,0.00110253583241,0.00220750551876,0.00276090557703,63.5947719657,1813203.33573,1812363.91478,839.420955128,660.920575769,178.500379359,1812700,1810660,1711.51128315,0.000650032451325,0.00288557330626,1.07467393416,,,,,"",,,0,0.000550660792952,0.000550660792952,0.000550660792952,1,0,0.00165380374862,0.00182048877365,0.00294920084389,0.000462236208771,0.000363943048331,9.82931604398e-05,0.000942462160325,21.6949080181,"validation",1811166.66667,0.00266862979663,1.00182048877,1.0026686298,635.6,670.15,2.17115571141,-1342784,0.428113109005,1815315.33937,1810084.66063,1.13089326814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:07:00.000+09:00",1816000,1817000,1816000,1817000,511,0.000550660792952,0.00220628792057,0.00331308669244,66.1035684594,1813787.43793,1812707.3285,1080.10943006,744.758346628,335.351083435,1813000,1810780,1660.68904864,0.000655242087141,0.00341796654933,-0.251288774512,,,,,"",,,0,0,-0.000550357732526,0,0,0,0.000550660792952,0.00220628792057,0.00343498381913,0.00059444657681,0.00040988351493,0.00018456306188,0.00091397305924,20.6490669387,"validation",1811150,0.00322999199404,1.00220628792,1.00322999199,701.4,691.65,0.738812983445,-1342273,0.451745825201,1816098.38668,1809901.61332,1.14549722437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:08:00.000+09:00",1817000,1817000,1816000,1817000,274,0,0.00275938189845,0.00331308669244,66.1035684594,1814281.67825,1813025.30416,1256.37408216,847.081493735,409.292588428,1813300,1810900,1613.49697374,0.000655242087141,0.00376302257966,-0.562692393185,,,,,"",,,0,0,-0.000550357732526,0.000550357732526,0,0,0.000550357732526,0.00204047868527,0.00336849080568,0.000691455191064,0.000466197850157,0.000225257340907,0.000888000535903,20.0258254558,"validation",1811116.66667,0.00324845629308,1.00204047869,1.00324845629,730.4,681.05,0.40231994714,-1342273,0.458776888628,1816711.74442,1809888.25558,1.04224460313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:09:00.000+09:00",1817000,1817000,1816000,1817000,238,0,0.00220628792057,0.00386740331492,66.1035684594,1814699.88159,1813319.72608,1380.15551521,953.69629803,426.459217179,1813650,1811020,1569.67576133,0.00063575948831,0.0037735921776,-0.615730230393,,,,,"",,,0,-0.000550357732526,-0.00110071546505,0.000550357732526,0,0,0.000550357732526,0.00184710390649,0.00330200660401,0.000759579259884,0.000524874132102,0.000234705127781,0.000863883192805,19.8849680234,"validation",1811133.33333,0.0032392240586,1.00184710391,1.00323922406,718.2,682.75,0.348590259978,-1342273,0.472574148663,1817071.98773,1810228.01227,0.989481591956,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:10:00.000+09:00",1816000,1817000,1816000,1816000,284,-0.000550357732526,0.00110253583241,0.00165471594043,60.8648808167,1814899.89981,1813518.26489,1381.63492269,1039.28402296,342.35089973,1813800,1811120,1528.98463552,0.000558971547518,0.0039202533542,-0.592368878458,,,,,"",,,0,0.000550660792952,-0.000550660792952,0.000550660792952,0,-0.000550357732526,0.000550357732526,0.00121292314478,0.00269446530324,0.000760812182099,0.000572292964186,0.000188519217913,0.000841951891805,20.0611210782,"validation",1811166.66667,0.00266862979663,1.00121292314,1.0026686298,552.4,534.6,0.531238309016,-1342557,0.273288439955,1817355.27777,1810244.72223,0.809399172755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:11:00.000+09:00",1817000,1817000,1816000,1817000,180,0.000550660792952,0.000550660792952,0.00220628792057,63.9422585265,1815222.99215,1813776.17119,1446.82095508,1120.79140938,326.029545692,1814000,1811240,1491.2000187,0.000567707254034,0.00418382931886,-0.758568206184,,,,,"",,,0,-0.000550357732526,-0.000550357732526,-0.000550357732526,0,0.000550660792952,0.000550660792952,0.00165380374862,0.00318014178132,0.000796269100207,0.000616836218704,0.000179432881503,0.000820693461032,19.6056542013,"validation",1811283.33333,0.0031561415939,1.00165380375,1.00315614159,297.4,501.05,0.359245584273,-1342377,0.309549945115,1817794.73319,1810205.26681,0.895284707521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:12:00.000+09:00",1817000,1817000,1816000,1816000,462,-0.000550357732526,-0.000550357732526,0.00220750551876,58.9501529386,1815342.53182,1813940.89925,1401.63256501,1176.95964051,224.672924498,1814200,1811360,1456.11430307,0.000567636522231,0.0041600622344,-0.021845500628,,,,,"",,,0,0,0,-0.000550660792952,0,0,0.000550357732526,0.00099217285856,0.00256161116509,0.000771824099674,0.000648105528915,0.000123718570759,0.000801825056759,20.5477117304,"validation",1811366.66667,0.00255792127491,1.00099217286,1.00255792127,287.6,470.8,0.981308411215,-1342839,0.393691588785,1817973.59245,1810426.40755,0.738499523001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:13:00.000+09:00",1816000,1817000,1816000,1816000,226,0,-0.000550357732526,0.00165471594043,58.9501529386,1815443.68077,1814093.42523,1350.25553501,1211.61881941,138.6367156,1814350,1811540,1423.53471,0.000558851760104,0.00419896865649,-0.588573550793,,,,,"",,,0,-0.000550660792952,-0.0011013215859,-0.000550660792952,0,0,0.000550660792952,0.000909416595475,0.00246199366285,0.000743532783596,0.000667190979851,7.63418037446e-05,0.000783884752201,19.8326818399,"validation",1811433.33333,0.00252102386692,1.0009094166,1.00252102387,278,464.7,0.486335270067,-1342839,0.361415967291,1818159.19939,1810540.80061,0.716580944006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:14:00.000+09:00",1816000,1817000,1815000,1815000,564,-0.000550660792952,-0.00110071546505,0.00110314396029,54.0556742074,1815375.42219,1814160.57892,1214.84326894,1212.26370932,2.57955962668,1814450,1811680,1464.71080214,0.000575568888216,0.00415218015417,0.20235549657,,,,,"",,,0,0,-0.000550964187328,0.000550964187328,0,0,0.0011013215859,0.00030312215823,0.00183255321028,0.000669335134404,0.00066791388943,1.42124497338e-06,0.000807003196772,20.7466502782,"validation",1811466.66667,0.00195053731783,1.00030312216,1.00195053732,343.2,482.75,1.1683065769,-1343403,0.289487312273,1818216.96164,1810683.03836,0.573003132565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:15:00.000+09:00",1815000,1816000,1815000,1815000,160,0,-0.000550660792952,0.000551267916207,54.0556742074,1815317.66493,1814222.75826,1094.90666996,1188.79230144,-93.8856314876,1814500,1811840,1431.51717342,0.00056423155123,0.00415352850513,-0.805053820506,,,,,"",,,0,0.000550964187328,-0.000550964187328,0.000550964187328,0,0,0.000550964187328,0.00027555800496,0.00174408336277,0.000603254363612,0.000654981984267,-5.17276206543e-05,0.000788714696097,19.4867698444,"validation",1811500,0.00193210046922,1.000275558,1.00193210047,318.4,483.05,0.331228651278,-1343403,0.273367146258,1818268.28874,1810731.71126,0.566343111554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:16:00.000+09:00",1816000,1816000,1815000,1816000,272,0.000550964187328,-0.000550357732526,0.00165471594043,58.0911658795,1815422.63955,1814354.40579,1068.23375998,1164.68059315,-96.4468331695,1814650,1812000,1400.69451817,0.000558791856877,0.00414000274896,-0.496403551577,,,,,"",,,0,0,-0.00165198237885,0.000550660792952,0,0.000550964187328,0.000550964187328,0.000743945113383,0.00220750551876,0.000588234449329,0.00064134393896,-5.31094896308e-05,0.000771307554059,20.0179489065,"validation",1811583.33333,0.00243801462809,1.00074394511,1.00243801463,336.8,472.5,0.575661375661,-1343131,0.359365079365,1818406.32799,1810893.67201,0.679696767972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:17:00.000+09:00",1816000,1816000,1815000,1816000,100,0,0,0.00110253583241,58.0911658795,1815511.46424,1814476.30166,1035.16257684,1138.77698989,-103.614413049,1814750,1812120,1372.07348116,0.000548493100327,0.00417483332137,-0.88411559774,,,,,"",,,0,-0.0011013215859,-0.0011013215859,0.0011013215859,0,0,0.000550660792952,0.000688800110208,0.00214113855595,0.000570023445397,0.000627079840248,-5.70563948509e-05,0.000755547071123,19.0173170296,"validation",1811666.66667,0.00239190432383,1.00068880011,1.00239190432,264.4,462.8,0.216076058773,-1343131,0.335133967156,1818538.13938,1810961.86062,0.664988649171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:18:00.000+09:00",1815000,1816000,1814000,1814000,1150,-0.0011013215859,-0.0011013215859,0.000551571980143,48.2591305919,1815278.93128,1814441.02006,837.911221651,1078.60383624,-240.692614591,1814800,1812160,1416.92537536,0.000590404849431,0.00409986229617,1.48479649096,,,,,"",,,0,0,0.00110253583241,0.00165380374862,1,-0.000550660792952,0.0011013215859,-0.000440819925061,0.00101536288186,0.000461913573126,0.000594599689218,-0.000132686116092,0.000781105499097,21.4585621315,"validation",1811716.66667,0.00126031480272,0.999559180075,1.0012603148,449.2,515.05,2.23279293272,-1344281,0.199689350548,1818520.21505,1811079.78495,0.392479333886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:19:00.000+09:00",1815000,1815000,1814000,1814000,311,0,-0.000550964187328,0.000551571980143,48.2591305919,1815082.17262,1814408.3519,673.820715772,997.647212148,-323.826496376,1814850,1812240,1387.14499141,0.000590404849431,0.0040204835324,-0.45937254628,,,,,"",,,0,0,0.00165380374862,0.00165380374862,1,0.000551267916207,0.000551267916207,-0.000468358266523,0.000971173795965,0.000371455741881,0.000549970899751,-0.00017851515787,0.000764688528891,20.1508378236,"validation",1811766.66667,0.00123268264861,0.999531641733,1.00123268265,398.6,508.4,0.611723052714,-1344281,0.20230133753,1818498.28727,1811201.71273,0.383506980504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:20:00.000+09:00",1814000,1815000,1813000,1814000,271,0,-0.000550964187328,0.00165654334622,48.2591305919,1814915.68452,1814378.10362,537.580909561,905.63395163,-368.053042069,1815000,1812340,1430.92034916,0.000530686811153,0.00355361223066,-0.492886689363,,,,,"",,,0,-0.000551267916207,0.00165380374862,0.00110253583241,1,0,0.00110253583241,-0.000550964187328,0.000915942924617,0.000296351107806,0.000499246941362,-0.000202895833555,0.000788820479143,20.0131637326,"validation",1811816.66667,0.00120505201961,0.999449035813,1.00120505202,420.8,481.35,0.562999896125,-1344281,0.298015996676,1818224.9031,1811775.0969,0.344956581763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:21:00.000+09:00",1813000,1814000,1813000,1813000,499,-0.000551267916207,-0.00165198237885,0.000551876379691,43.6459414997,1814620.96383,1814276.02187,344.941962706,793.495553845,-448.55359114,1815050,1812440,1400.14032422,0.000536359971611,0.00337655787908,0.177978687644,,,,,"",,,0,0.000551571980143,0.00220628792057,0.00220628792057,1,-0.000551267916207,0.000551267916207,-0.00112944546982,0.000308975745404,0.000190260321404,0.00043766991387,-0.000247409592465,0.000772278171111,20.6230995866,"validation",1811850,0.000634710378894,0.99887055453,1.00063471038,466.2,434,1.14976958525,-1344780,0.106451612903,1818114.31069,1811985.68931,0.165503891753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:22:00.000+09:00",1813000,1816000,1813000,1814000,3465,0.000551571980143,-0.0011013215859,0.000551571980143,48.905843801,1814525.43093,1814255.5758,269.855130125,688.767469101,-418.912338977,1815100,1812580,1514.41601535,0.00053634510212,0.00326123047478,3.822101028,,,,,"",,,0,0.00110253583241,0.00165380374862,0.00110253583241,1,0,0.00165471594043,-0.000606027216131,0.000783413697602,0.000148762475262,0.000379695407443,-0.000230932932181,0.000834848961054,22.5615128214,"validation",1811916.66667,0.00114979533643,0.999393972784,1.00114979534,1139.2,598.15,5.79286132241,-1341315,0.351667641896,1818059.72972,1812140.27028,0.31417222094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:23:00.000+09:00",1815000,1816000,1815000,1816000,287,0.00110253583241,0.00110253583241,0.00220750551876,57.4581547302,1814752.28771,1814384.79241,367.495302546,624.51303579,-257.017733245,1815300,1812800,1549.10058568,0.000567282269219,0.00288144038575,-0.427732906765,,,,,"",,,0,0.000550660792952,0.0011013215859,0,1,0.000551267916207,0.000551267916207,0.000385611193742,0.0017652250662,0.000202365254706,0.000343894843497,-0.000141529588791,0.000853028956874,20.0716290558,"validation",1812066.66667,0.00217063389868,1.00038561119,1.0021706339,966.6,606.05,0.47355828727,-1341028,0.381404174573,1817915.33937,1812684.66063,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:24:00.000+09:00",1815000,1817000,1815000,1817000,708,0.000550660792952,0.00165380374862,0.00220628792057,60.9754203869,1815098.0896,1814578.51149,519.578112248,603.526051082,-83.9479388338,1815500,1813020,1581.30768671,0.000567235030988,0.00274302387177,0.109718336928,,,,,"",,,0,0,0.000550357732526,-0.000550357732526,1,-0.000550660792952,0.0011013215859,0.000826218672542,0.0021952322644,0.000285953831727,0.000332155228994,-4.62013972668e-05,0.000870284912882,20.9751414418,"validation",1812216.66667,0.00263949307018,1.00082621867,1.00263949307,1046,626.5,1.13008778931,-1340320,0.401596169194,1817989.97992,1813010.02008,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:25:00.000+09:00",1817000,1817000,1816000,1817000,118,0,0.00165380374862,0.00165380374862,60.9754203869,1815390.6912,1814757.88101,632.810192644,609.382879394,23.4273132501,1815650,1813240,1539.78570908,0.000558453719947,0.00272281708354,-0.618360419093,,,,,"",,,0,0,0,0,0,0,0.000550357732526,0.000743535373007,0.00207363614304,0.000348271982743,0.000335378579744,1.28934029995e-05,0.000847432971428,19.1833819765,"validation",1812383.33333,0.0025472904003,1.00074353537,1.0025472904,1015.4,576.75,0.204594711747,-1340320,0.339748591244,1818121.84142,1813178.15858,0.773075770496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:26:00.000+09:00",1817000,1817000,1816000,1817000,355,0,0.00220628792057,0.000550660792952,60.9754203869,1815638.27717,1814923.9639,714.313273381,630.368958191,83.944315189,1815700,1813440,1501.22958701,0.000507128442796,0.00279530264701,-0.233209875065,,,,,"",,,0,0,-0.000550357732526,-0.000550357732526,0,0,0.000550357732526,0.000715977309027,0.00196311981648,0.000393127833451,0.000346928430485,4.61994029659e-05,0.000826213311506,20.2848151384,"validation",1812533.33333,0.00246432249522,1.00071597731,1.0024643225,986.6,521.75,0.680402491615,-1340320,0.236128413991,1818237.71551,1813162.28449,0.756135882028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:27:00.000+09:00",1817000,1818000,1816000,1817000,1497,0,0.00165380374862,0,60.9754203869,1815847.77299,1815077.74435,770.028641212,658.300894796,111.727746417,1815700,1813640,1536.85604508,0.000492729788892,0.00279530264701,1.24137750124,,,,,"",,,0,0.000550357732526,-0.00110071546505,-0.000550357732526,0,0,0.00110071546505,0.000715977309027,0.00185262786441,0.000423791216958,0.00036230098778,6.14902291782e-05,0.000845820608188,21.7239157322,"validation",1812650,0.00239980139575,1.00071597731,1.0023998014,593,571.05,2.62148673496,-1340320,0.171000788022,1818237.71551,1813162.28449,0.756135882028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:28:00.000+09:00",1818000,1818000,1817000,1818000,745,0.000550357732526,0.0011013215859,0.000550357732526,64.8808723546,1816178.88484,1815294.20773,884.677107278,703.576137292,181.100969986,1815750,1813780,1498.50918471,0.000507112819402,0.00294528254597,0.202262922531,,,,,"",,,0,0,-0.0016501650165,-0.001100110011,0,0.000550357732526,0.000550357732526,0.00123915737299,0.00232663277796,0.00048662107111,0.000387005576068,9.96154950416e-05,0.000824262477841,21.0266317728,"validation",1812750,0.00289615225486,1.00123915737,1.00289615225,684.6,594.6,1.25294315506,-1339575,0.226875210225,1818423.94839,1813076.05161,0.920726145504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:29:00.000+09:00",1818000,1819000,1817000,1818000,1518,0,0.000550357732526,0.000550357732526,64.8808723546,1816459.0564,1815494.63679,964.419613656,755.744832565,208.674781091,1815800,1813920,1534.32995724,0.000507112819402,0.00308404009252,1.12351845669,,,,,"",,,0,-0.000550055005501,-0.001100110011,-0.001100110011,0,0,0.001100110011,0.0012115871792,0.00224927229426,0.000530483835895,0.000415701228034,0.000114782607861,0.000843965873067,21.738396512,"validation",1812883.33333,0.00282239158615,1.00121158718,1.00282239159,846.6,658.6,2.30488915882,-1339575,0.20482842393,1818600,1813000,0.892857142857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:30:00.000+09:00",1817000,1818000,1817000,1817000,1215,-0.000550055005501,0,0.000550660792952,58.1335803522,1816542.27849,1815606.14517,936.133319638,791.822529979,144.310789658,1815850,1814060,1496.16353172,0.000507095571291,0.00313660949217,0.662984210464,,,,,"",,,0,-0.000550357732526,-0.000550357732526,-0.000550357732526,0,-0.000550055005501,0.000550055005501,0.000633312222926,0.00162067406811,0.000515208211138,0.000435785652163,7.94225589753e-05,0.000823425168805,21.5151967036,"validation",1813016.66667,0.00219707485682,1.00063331222,1.00219707486,1066,705.15,1.72303765156,-1340790,0.125292490959,1818697.80617,1813002.19383,0.701909808826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:31:00.000+09:00",1817000,1818000,1816000,1816000,392,-0.000550357732526,-0.000550357732526,-0.000550357732526,52.2786483114,1816458.85103,1815635.31961,823.531427519,798.164309487,25.3671180316,1815800,1814180,1532.15185088,0.000507093120072,0.00308404009252,-0.42422857567,,,,,"",,,0,-0.000550660792952,0.000550660792952,0.000550660792952,1,0,0.00110071546505,0.000110144289019,0.00100320806094,0.000453486468898,0.000439517791568,1.39686773302e-05,0.000843695953129,20.3834086793,"validation",1813150,0.00157185009514,1.00011014429,1.0015718501,1073.4,715.75,0.547677261614,-1341182,0.0834788683199,1818600,1813000,0.535714285714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:32:00.000+09:00",1817000,1817000,1815000,1815000,1067,-0.000550660792952,-0.00110071546505,-0.000550660792952,47.1632102652,1816234.41241,1815588.25889,646.153518565,767.762151303,-121.608632738,1815750,1814240,1565.56957582,0.000507108751326,0.00310568573424,0.419892387988,,,,,"",,,0,0,0.00165289256198,0,1,0.000550660792952,0.0011013215859,-0.000413052457662,0.000418908192962,0.000356007448245,0.000423009449754,-6.70020015084e-05,0.000862572769046,21.3842022775,"validation",1813283.33333,0.000946717280807,0.999586947542,1.00094671728,987.4,746,1.43029490617,-1342249,0.0395442359249,1818569.57444,1812930.42556,0.36700120585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:33:00.000+09:00",1815000,1816000,1815000,1815000,553,0,-0.0016501650165,-0.000550660792952,47.1632102652,1816044.50281,1815544.68416,499.818649515,714.173450945,-214.35480143,1815700,1814300,1525.17174897,0.000507108751326,0.00312330162004,-0.27668300153,,,,,"",,,0,0.000550964187328,0.00110192837466,0.000550964187328,1,0,0.000550964187328,-0.000385526243322,0.000385823733671,0.000275382176041,0.000393483995011,-0.00011810181897,0.000840315013209,20.7269540282,"validation",1813450,0.000854724420304,0.999614473757,1.00085472442,949,762.35,0.725388601036,-1342249,0.038696136945,1818535.48938,1812864.51062,0.376564517225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:34:00.000+09:00",1815000,1816000,1814000,1816000,540,0.000550964187328,-0.001100110011,0.000550964187328,52.5481516414,1816037.65622,1815578.41126,459.244964083,663.187753573,-203.94278949,1815750,1814420,1559.08805262,0.00050711122105,0.00310568573424,-0.29214980805,,,,,"",,,0,0,0.000550660792952,0,1,0,0.00110192837466,0.000137684152554,0.000870801688694,0.000252888196081,0.000365191494258,-0.000112303298177,0.000858528663336,20.7037159787,"validation",1813616.66667,0.00131413290203,1.00013768415,1.0013141329,753.4,761.15,0.709452801682,-1341709,0.111278985745,1818569.57444,1812930.42556,0.544332931383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:35:00.000+09:00",1815000,1816000,1815000,1816000,548,0,-0.000550357732526,0.000550964187328,52.5481516414,1816031.86296,1815609.64006,422.222903256,614.99478351,-192.771880254,1815800,1814540,1519.15319172,0.00050711122105,0.00308404009252,-0.31163940092,,,,,"",,,0,0.000550660792952,0,0,0,-0.000550660792952,0.000550660792952,0.000110144289019,0.000804611637109,0.000232501598709,0.000338653515148,-0.000106151916439,0.000836538101166,20.7184221261,"validation",1813783.33333,0.00122212318634,1.00011014429,1.00122212319,620,780.55,0.702069053872,-1341709,0.108513227852,1818600,1813000,0.535714285714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:36:00.000+09:00",1816000,1817000,1816000,1817000,854,0.000550660792952,0.000550660792952,0.000550660792952,57.5640409644,1816180.80712,1815712.62968,468.177437898,585.631314387,-117.453876489,1815850,1814660,1482.07082088,0.000507095571291,0.00313660949217,0.060167550348,,,,,"",,,0,0.000550357732526,0,-0.000550357732526,0,0,0.000550660792952,0.000633312222926,0.00128949775716,0.000257665073142,0.000322306722282,-6.46416491408e-05,0.000815669136423,21.1626285418,"validation",1813950,0.0016814134899,1.00063331222,1.00168141349,712.4,809.65,1.05477675539,-1340855,0.140554560613,1818697.80617,1813002.19383,0.701909808826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:37:00.000+09:00",1817000,1818000,1817000,1818000,418,0.000550357732526,0.00165289256198,0.0011013215859,61.9010694953,1816460.68295,1815882.06452,578.618427286,584.228736967,-5.61030968091,1815950,1814800,1447.63719082,0.00051962619637,0.00330221963172,-0.562169938867,,,,,"",,,0,-0.000550055005501,-0.001100110011,-0.001100110011,0,0,0.000550357732526,0.00112888570721,0.00176327970024,0.000318271962204,0.000321357941126,-3.08597892239e-06,0.000796280082958,20.4487289876,"validation",1814133.33333,0.00213141261208,1.00112888571,1.00213141261,582.6,825.55,0.506329113924,-1340437,0.163163951305,1818948.33287,1812951.66713,0.841856639807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:38:00.000+09:00",1818000,1818000,1816000,1817000,1941,-0.000550055005501,0.00110192837466,0.00165380374862,55.7635440132,1816543.6548,1815964.87456,578.780246011,583.139038776,-4.35879276468,1816100,1814920,1487.09167719,0.000469779465237,0.00318414895541,1.41157158371,,,,,"",,,0,0,-0.000550357732526,-0.000550357732526,0,0,0.001100110011,0.000495567424701,0.00114605602451,0.000318536183826,0.000320935079128,-2.39889530252e-06,0.000818432403516,21.9836559308,"validation",1814233.33333,0.00152497841145,1.00049556742,1.00152497841,860.2,865.1,2.24367125188,-1342378,0.109987284707,1818991.36646,1813208.63354,0.65563575437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:39:00.000+09:00",1817000,1818000,1817000,1817000,415,0,0.000550660792952,0.00165380374862,55.7635440132,1816613.86176,1816041.55051,572.311240784,580.973479178,-8.66223839323,1816250,1815060,1452.29941453,0.000469779465237,0.00302571378699,-0.600066654845,,,,,"",,,0,-0.000550357732526,-0.000550357732526,-0.000550357732526,0,0,0.000550357732526,0.000412938747419,0.00106883519002,0.000314975916777,0.000319743246658,-4.7673298807e-06,0.000799284212731,20.4409758689,"validation",1814333.33333,0.00146977769612,1.00041293875,1.0014697777,835.2,870.3,0.476847064231,-1342378,0.109330116052,1818997.72633,1813502.27367,0.636476473484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:40:00.000+09:00",1817000,1817000,1816000,1816000,1224,-0.000550357732526,0,0.00110253583241,50.0125428091,1816519.42149,1816038.4727,480.948786652,560.968540672,-80.0197540207,1816350,1815120,1419.99231349,0.000489523863492,0.00280944769944,0.408347434902,,,,,"",,,0,0.000550660792952,0.000550660792952,-0.000550660792952,1,0,0.000550357732526,-0.000192694139345,0.00048481643087,0.000264839640227,0.000308903381428,-4.40637412008e-05,0.000781934093334,21.5220263017,"validation",1814433.33333,0.000863446806165,0.999807305861,1.00086344681,970.4,917.95,1.33340595893,-1343602,0.0369845852171,1818901.47016,1813798.52984,0.431412092354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:41:00.000+09:00",1816000,1817000,1816000,1817000,173,0.000550660792952,0,0.00220628792057,55.0094271532,1816593.35664,1816109.69694,483.659698239,545.506772186,-61.8470739471,1816550,1815200,1389.99286253,0.00048008326751,0.00225366650964,-0.95640769274,,,,,"",,,0,-0.000550357732526,-0.000550357732526,-0.00110071546505,0,0,0.000550660792952,0.000247722330792,0.000991626267078,0.000266185854837,0.000300223870218,-3.40380153809e-05,0.000764993320049,19.5659889451,"validation",1814550,0.00135019701854,1.00024772233,1.00135019702,834.2,901.65,0.191870459713,-1343429,0.0749182055121,1818596.94895,1814503.05105,0.609919692968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:42:00.000+09:00",1816000,1817000,1816000,1816000,177,-0.000550357732526,-0.001100110011,0.00110253583241,49.6630863293,1816502.071,1816101.57124,400.499760613,516.505369871,-116.005609258,1816650,1815280,1362.13622949,0.000489421359736,0.00187804168213,-1.11799183178,,,,,"",,,0,0,0,-0.0011013215859,0,-0.000550357732526,0.000550357732526,-0.00035780144772,0.00039663302631,0.000220539515756,0.000284419256537,-6.38797407808e-05,0.00075007501624,19.5882965738,"validation",1814616.66667,0.000762328131745,0.999642198552,1.00076232813,786,737.25,0.24008138352,-1343606,-0.155374703289,1818355.87221,1814944.12779,0.309481625928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:43:00.000+09:00",1816000,1817000,1816000,1816000,126,0,-0.000550357732526,0,49.6630863293,1816424.82931,1816094.04745,330.781863492,479.360668595,-148.578805103,1816650,1815340,1336.26935596,0.000426383617939,0.00187804168213,-1.18387612394,,,,,"",,,0,0,0,-0.00165198237885,0,0,0.000550660792952,-0.00035780144772,0.000363568257186,0.000182148603245,0.000263965125879,-8.18165226339e-05,0.000735831143148,19.2484287495,"validation",1814683.33333,0.000725562770364,0.999642198552,1.00072556277,423,729.2,0.172792100933,-1343606,-0.176769061986,1818355.87221,1814944.12779,0.309481625928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:44:00.000+09:00",1817000,1817000,1816000,1816000,589,0,-0.000550357732526,-0.000550357732526,49.6630863293,1816359.47096,1816087.08097,272.389985537,437.966531984,-165.576546447,1816600,1815400,1312.25011625,0.000407294195292,0.00189415947749,-0.263018886799,,,,,"",,,0,0.000550660792952,0,-0.00165198237885,0,0.000550660792952,0.000550660792952,-0.000330287349995,0.000330505673681,0.000149994485428,0.000241170997788,-9.11765123605e-05,0.000722604689563,20.7905730227,"validation",1814783.33333,0.000670419792997,0.99966971265,1.00067041979,457.8,723.25,0.814379536813,-1343606,-0.22716902869,1818320.46505,1814879.53495,0.325628541884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:45:00.000+09:00",1816000,1817000,1816000,1817000,261,0.000550660792952,0.000550660792952,0,55.1119317206,1816458.01389,1816154.7046,303.3092836,411.035082307,-107.725798707,1816600,1815460,1289.94653651,0.000426383617939,0.00189415947749,-0.933504425683,,,,,"",,,0,-0.000550357732526,-0.000550357732526,-0.00275178866263,0,0,0.000550660792952,0.000220191566663,0.00084826985998,0.000166928609576,0.000226216335887,-5.92877263109e-05,0.000709932050916,19.9772177568,"validation",1814900,0.00115708854482,1.00022019157,1.00115708854,265.2,730.4,0.357338444688,-1343345,-0.207078313253,1818320.46505,1814879.53495,0.616247638744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:46:00.000+09:00",1817000,1817000,1816000,1816000,1295,-0.000550357732526,-0.000550357732526,-0.000550357732526,49.3580541757,1816387.55021,1816143.245,244.30520905,377.689107656,-133.383898605,1816550,1815520,1269.23606962,0.000442939544502,0.00190378645958,1.01602008093,,,,,"",,,0,0,0.000550660792952,-0.00220264317181,1,0,0.000550357732526,-0.000302771737634,0.00026438706266,0.000134529300138,0.000207978583511,-7.34492833731e-05,0.00069891854054,21.5784128127,"validation",1814983.33333,0.000560152067512,0.999697228262,1.00056015207,489.6,777.4,1.66580910728,-1344640,-0.27784924106,1818279.16165,1814820.83835,0.340963393709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:47:00.000+09:00",1817000,1817000,1815000,1816000,558,0,0,-0.000550357732526,49.3580541757,1816327.9271,1816132.63426,195.292840568,341.209854238,-145.91701367,1816500,1815560,1321.43349322,0.000442939544502,0.00190701988172,-0.356619091404,,,,,"",,,0,0,-0.000550660792952,-0.00275330396476,0,0.000550660792952,0.0011013215859,-0.000275254610515,0.000242349467933,0.000107540110445,0.000187890888898,-8.03507784529e-05,0.000727661615208,20.7365058015,"validation",1815066.66667,0.000514214353926,0.999724745389,1.00051421435,565.8,730.45,0.763912656582,-1344640,-0.295708125128,1818232.05081,1814767.94919,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:48:00.000+09:00",1816000,1816000,1815000,1816000,288,0,0,-0.001100110011,49.3580541757,1816277.47678,1816122.8095,154.667277334,303.901338857,-149.234061523,1816400,1815620,1298.47395799,0.000422828640204,0.00176172649196,-0.851035893257,,,,,"",,,0,0,0,-0.00275330396476,0,0,0.000550660792952,-0.000220215811495,0.000209294896509,8.51692055804e-05,0.000167346552234,-8.21773466538e-05,0.000715018699333,20.0751073202,"validation",1815150,0.000468280858331,0.999779784189,1.00046828086,598.2,707.6,0.407009609949,-1344640,-0.357899943471,1818000,1814800,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:49:00.000+09:00",1815000,1817000,1815000,1816000,624,0,0,-0.001100110011,49.3580541757,1816234.78804,1816113.7125,121.075542295,267.336179545,-146.26063725,1816300,1815680,1348.58296099,0.000422828640204,0.00157274204229,-0.0851694046758,,,,,"",,,0,0,0,-0.00165198237885,0,-0.000550660792952,0.0011013215859,-0.000165170951935,0.000176242509693,6.66715541273e-05,0.000147211552613,-8.05399984855e-05,0.000742611762659,20.8482972074,"validation",1815250,0.000413166230547,0.999834829048,1.00041316623,605.2,662.9,0.941318449238,-1344640,-0.382033489214,1817728.28569,1814871.71431,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:50:00.000+09:00",1816000,1817000,1816000,1816000,229,0,-0.000550357732526,-0.000550357732526,49.3580541757,1816198.66681,1816105.28935,93.3774531074,232.544434257,-139.16698115,1816250,1815780,1323.68417806,0.000407335122994,0.00153770021129,-0.859238650766,,,,,"",,,0,0.000550660792952,0,-0.00220264317181,0,0,0.000550660792952,-0.00013764624914,0.000121160052429,5.14193023719e-05,0.000128053102565,-7.66338001927e-05,0.000728900979109,19.8458688441,"validation",1815300,0.000385611193742,0.999862353751,1.00038561119,598.8,613.6,0.373207301173,-1344640,-0.313722294654,1817646.424,1814853.576,0.410485640745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:51:00.000+09:00",1816000,1817000,1816000,1817000,289,0.000550660792952,0.000550660792952,0.000550660792952,56.0105808626,1816321.94884,1816171.56422,150.384620233,216.112471452,-65.7278512197,1816300,1815880,1300.56387963,0.000407344338505,0.00157274204229,-0.708774717599,,,,,"",,,0,-0.00110071546505,-0.000550357732526,-0.0022014309301,0,0,0.000550660792952,0.000385398887849,0.000616780844549,8.27653385981e-05,0.000118939169759,-3.61738311611e-05,0.000715775387798,20.0791240374,"validation",1815366.66667,0.000899726409724,1.00038539889,1.00089972641,397.6,608.45,0.474977401594,-1344351,-0.260415810666,1817728.28569,1814871.71431,0.745049014705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:52:00.000+09:00",1816000,1816000,1815000,1815000,256,-0.00110071546505,-0.000550660792952,0,43.6580653766,1816118.57209,1816084.78168,33.7904107699,179.648059316,-145.857648546,1816300,1815920,1350.52360251,0.000460552935359,0.00157274204229,-0.702380412344,,,,,"",,,0,0.000550964187328,0.000550964187328,-0.000550964187328,1,-0.000550357732526,0.000550357732526,-0.000715740791719,-0.000506630248029,1.86173062093e-05,9.8979647006e-05,-8.03623407967e-05,0.000744090139125,19.9567734723,"validation",1815416.66667,-0.000229515721827,0.999284259208,0.999770484278,337.2,567.9,0.45078358866,-1344607,-0.207606973059,1817728.28569,1814871.71431,0.0449089726909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:53:00.000+09:00",1815000,1816000,1815000,1816000,317,0.000550964187328,0,0.000550964187328,49.6385729662,1816100.33023,1816078.50156,21.8286750279,148.084182458,-126.25550743,1816350,1816000,1325.48620233,0.00047594362594,0.00143988733786,-0.534393161591,,,,,"",,,0,0,0,-0.0011013215859,0,0,0.000550964187328,-0.000192694139345,0,1.20201955e-05,8.15441533361e-05,-6.95239578361e-05,0.000729893283223,20.1710486138,"validation",1815466.66667,0.000293772032902,0.999807305861,1.00029377203,343,556.1,0.570041359468,-1344290,-0.183510160043,1817657.66968,1815042.33032,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:54:00.000+09:00",1815000,1816000,1815000,1816000,396,0,0,0,49.6385729662,1816084.89481,1816072.68663,12.2081849165,120.90898295,-108.700798033,1816350,1816060,1302.23718788,0.000460552935359,0.00143988733786,-0.340700610116,,,,,"",,,0,0,0,-0.0011013215859,0,-0.000550660792952,0.000550660792952,-0.000192694139345,-3.30385559948e-05,6.72256878663e-06,6.65798364262e-05,-5.98572676396e-05,0.000717090962489,20.3935610508,"validation",1815516.66667,0.00026622357272,0.999807305861,1.00026622357,297.4,548.9,0.721442885772,-1344290,-0.23510657679,1817657.66968,1815042.33032,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:55:00.000+09:00",1816000,1817000,1816000,1816000,282,0,0,0,49.6385729662,1816071.83407,1816067.30243,4.53163927468,97.6335142149,-93.1018749402,1816350,1816100,1280.64881732,0.000460552935359,0.00143988733786,-0.560396708823,,,,,"",,,0,0,-0.000550660792952,-0.000550660792952,0,0,0.000550660792952,-0.000192694139345,-5.50630471891e-05,2.49539607636e-06,5.37629483562e-05,-5.12675522799e-05,0.000705203093237,20.054053911,"validation",1815550,0.000247858775578,0.999807305861,1.00024785878,308,535.6,0.526512322629,-1344290,-0.240944734877,1817657.66968,1815042.33032,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:56:00.000+09:00",1816000,1817000,1815000,1816000,859,0,-0.000550357732526,-0.000550357732526,49.6385729662,1816060.78268,1816062.31707,-1.53439094918,77.7999331821,-79.3343241313,1816300,1816100,1332.03104465,0.000442939514465,0.00141014683421,0.713806482379,,,,,"",,,0,0,-0.000550660792952,-0.000550660792952,0,0,0.0011013215859,-0.000165170951935,-5.50630471891e-05,-8.44928936772e-07,4.28413728976e-05,-4.36863018344e-05,0.000733497271284,21.1679157608,"validation",1815600,0.000220312844239,0.999834829048,1.00022031284,422,535.85,1.60306055799,-1344290,-0.320518801904,1817580.62485,1815019.37515,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:57:00.000+09:00",1815000,1816000,1815000,1816000,185,0,0.000550964187328,-0.001100110011,49.6385729662,1816051.43149,1816057.70099,-6.26949279499,60.9860479867,-67.2555407817,1816200,1816080,1308.31454146,0.000422828609823,0.00112300837212,-0.739712033323,,,,,"",,,0,0,-0.0011013215859,0,0,-0.000550660792952,0.000550660792952,-0.000110120030834,-4.40509228669e-05,-3.45236387389e-06,3.35826255433e-05,-3.70349894172e-05,0.000720437522832,19.6325026662,"validation",1815633.33333,0.000201949732876,0.999889879969,1.00020194973,407.8,524.2,0.352918733308,-1344290,-0.367512399847,1817219.8039,1815180.1961,0.401941932431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:58:00.000+09:00",1816000,1816000,1815000,1816000,857,0,0,-0.000550357732526,49.6385729662,1816043.51896,1816053.42684,-9.90788321197,46.8072617469,-56.7151449589,1816150,1816060,1286.29207422,0.000407335090332,0.0010505070632,1.15376800319,,,,,"",,,0,0,-0.00165198237885,-0.000550660792952,0,0,0.000550660792952,-8.25922968918e-05,-3.30385559948e-05,-5.45588282597e-06,2.57749238695e-05,-3.12308066954e-05,0.000708310613555,21.1655847574,"validation",1815683.33333,0.000174406330032,0.999917407703,1.00017440633,515.8,470,1.82340425532,-1344290,-0.203404255319,1817103.9392,1815196.0608,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T18:59:00.000+09:00",1816000,1816000,1815000,1816000,274,0,0,-0.000550357732526,49.6385729662,1816036.82373,1816049.4693,-12.6455636444,34.9166966687,-47.562260313,1816100,1816040,1265.84264034,0.000407335090332,0.000960057032882,-0.559062213031,,,,,"",,,0,-0.000550660792952,-0.00165198237885,0,0,0,0.000550660792952,-5.50630471891e-05,-2.20259465651e-05,-6.96341610372e-06,1.92272558748e-05,-2.61906719785e-05,0.000697049912083,20.0252749465,"validation",1815733.33333,0.000146864444118,0.999944936953,1.00014686444,491.4,462.95,0.591856571984,-1344290,-0.20650178205,1816971.77979,1815228.22021,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:00:00.000+09:00",1815000,1816000,1815000,1815000,121,-0.000550660792952,-0.000550660792952,-0.000550660792952,42.1265784684,1815877.31239,1815971.73083,-94.4184407508,9.04966918479,-103.468109936,1816050,1816020,1246.85388032,0.000407354547884,0.00109577097228,-0.966399873649,,,,,"",,,0,0,-0.00165289256198,0.00110192837466,0,-0.000550660792952,0.000550660792952,-0.000578177913604,-0.000561667823042,-5.2021179477e-05,4.98604362798e-06,-5.7007223105e-05,0.000686971834886,19.2073865758,"validation",1815800,-0.000440577156074,0.999421822086,0.999559422844,459.2,407.8,0.296714075527,-1344411,-0.099190779794,1817044.98744,1815055.01256,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:01:00.000+09:00",1815000,1816000,1815000,1815000,2114,0,-0.000550660792952,-0.00110071546505,42.1265784684,1815742.34125,1815899.75077,-157.409516082,-24.2421678686,-133.167348214,1815950,1815980,1229.2214603,0.000385365190991,0.00109583131375,3.41943803453,,,,,"",,,0,-0.000550964187328,-0.00165289256198,0.000550964187328,0,0,0.000550964187328,-0.000523142156998,-0.000539653520413,-8.67270061059e-05,-1.33565663188e-05,-7.33704397871e-05,0.000677257002918,22.0679331924,"validation",1815850,-0.000468100338684,0.999476857843,0.999531899661,710.2,504.85,4.18738239081,-1344411,-0.0972566108745,1816944.98744,1814955.01256,0.0226070377519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:02:00.000+09:00",1815000,1816000,1814000,1814000,668,-0.000550964187328,-0.0011013215859,-0.0011013215859,35.8368096876,1815474.28875,1815759.02849,-284.739737312,-76.3416817573,-208.398055555,1815850,1815940,1284.27707027,0.00038540419003,0.00144028381536,0.297663537546,,,,,"",,,0,-0.000551267916207,-0.00165380374862,0.00165380374862,0,0,0.00110192837466,-0.00101880661949,-0.00106831723515,-0.00015696788165,-4.20847198221e-05,-0.000114883161827,0.000707980744363,20.915333084,"validation",1815866.66667,-0.00102797562229,0.998981193381,0.998972024378,806.8,529.4,1.26180581791,-1345079,-0.139119758217,1817157.66968,1814542.33032,-0.207365179434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:03:00.000+09:00",1814000,1815000,1811000,1813000,2823,-0.000551267916207,-0.00165198237885,-0.00165198237885,30.8727352472,1815093.62894,1815554.65601,-461.027064631,-153.278758332,-307.748306299,1815700,1815880,1478.25727954,0.000399922935589,0.00198270639423,3.20557261187,,,,,"",,,0,0,-0.00110314396029,0.00165471594043,0,0,0.00220507166483,-0.00148702979567,-0.00158600788598,-0.000254289610938,-8.45442682472e-05,-0.000169745342691,0.000815365294838,22.3560489182,"validation",1815883.33333,-0.00158784062853,0.998512970204,0.998412159371,1200,664.25,4.24990590892,-1347902,-0.323372224313,1817500,1813900,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:04:00.000+09:00",1813000,1813000,1812000,1813000,368,0,-0.00165198237885,-0.00165198237885,30.8727352472,1814771.53218,1815365.42223,-593.890046837,-241.401016033,-352.489030804,1815550,1815840,1444.09604529,0.000399922935589,0.00236008760823,-0.421651877468,,,,,"",,,0,-0.000551571980143,0,0.00220628792057,0,0,0.000551571980143,-0.00140453306161,-0.00156401445061,-0.000327573109121,-0.000133150036422,-0.000194423072699,0.000796522915217,20.3185764294,"validation",1815883.33333,-0.00158784062853,0.998595466938,0.998412159371,1218.8,653.2,0.56338028169,-1347902,-0.328842620943,1817692.42853,1813407.57147,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:05:00.000+09:00",1812000,1813000,1811000,1812000,942,-0.000551571980143,-0.00165289256198,-0.00275178866263,26.5995425315,1814345.14262,1815116.13169,-770.989077946,-347.318628416,-423.67044953,1815300,1815780,1483.80347062,0.00038451085526,0.00279591858986,0.378574661194,,,,,"",,,0,0,0,0.00220750551876,0,-0.000551571980143,0.00110314396029,-0.00181788134193,-0.00208174999174,-0.000425490661118,-0.000191676947249,-0.000233813713869,0.000818876087541,21.2579470407,"validation",1815850,-0.0021202191811,0.998182118658,0.997879780819,1383,687.25,1.37068024736,-1348844,-0.400072753729,1817837.71551,1812762.28449,-0.150191085147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:06:00.000+09:00",1812000,1812000,1811000,1812000,247,0,-0.00165289256198,-0.00220264317181,26.5995425315,1813984.35144,1814885.30712,-900.955679779,-458.046038688,-442.90964109,1815100,1815700,1449.24607987,0.000373530278385,0.0031859032108,-0.583846046749,,,,,"",,,0,-0.000551876379691,0.000551876379691,0.00275938189845,1,0,0.000551876379691,-0.00170789488182,-0.00203778157185,-0.000497216158818,-0.000252784789563,-0.000244431369255,0.000799804679837,19.9193301044,"validation",1815783.33333,-0.00208358192516,0.998292105118,0.997916418075,1009.6,634.85,0.389068283847,-1348844,-0.331101835079,1817991.36646,1812208.63354,-0.0360787094962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:07:00.000+09:00",1811000,1812000,1810000,1811000,1485,-0.000551876379691,-0.00165380374862,-0.00275330396476,22.9202370862,1813525.22045,1814597.5066,-1072.28614355,-580.894059661,-491.392083892,1814850,1815600,1488.58564559,0.000384592480648,0.00370612926045,1.1662865951,,,,,"",,,0,0,0.00165654334622,0.00331308669244,1,-0.000551876379691,0.00110375275938,-0.00212138744249,-0.00253359770875,-0.000592096158781,-0.000320758729796,-0.000271337428985,0.000821968882159,21.7125597885,"validation",1815683.33333,-0.00257937782837,0.997878612558,0.997420622172,1173,681.2,2.17997651204,-1350329,-0.417571931885,1818213.03434,1811486.96566,-0.0723997446957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:08:00.000+09:00",1811000,1812000,1810000,1811000,800,0,-0.00110314396029,-0.00275330396476,22.9202370862,1813136.725,1814331.02463,-1194.29962778,-703.575173285,-490.724454495,1814600,1815540,1525.11524233,0.000384592480648,0.00408844637738,0.136336732869,,,,,"",,,0,0.00110436223081,0.00165654334622,0.00386526780784,1,0,0.00110436223081,-0.00198390829935,-0.00250063342036,-0.000659469700596,-0.000388500923956,-0.00027096877664,0.000842139835634,21.0940014652,"validation",1815583.33333,-0.00252444118052,0.998016091701,0.997475558819,768.4,706.8,1.13186191285,-1350329,-0.402447651387,1818309.4474,1810890.5526,0.0147525205845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:09:00.000+09:00",1811000,1813000,1811000,1813000,298,0.00110436223081,0,-0.00165198237885,41.6434588412,1813115.69038,1814232.43021,-1116.73982622,-786.208103871,-330.531722346,1814450,1815520,1559.03558217,0.000470168168737,0.00409323919152,-0.569463820403,,,,,"",,,0,-0.000551571980143,0.000551571980143,0.00330943188086,1,0,0.00110436223081,-0.000799140235333,-0.00138803207896,-0.000615962397252,-0.000433650360657,-0.000182312036594,0.000859920343169,20.1075869781,"validation",1815516.66667,-0.00138619860279,0.999200859765,0.998613801397,754.4,690.5,0.431571325127,-1350031,-0.39036929761,1818163.48893,1810736.51107,0.304765810659,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:10:00.000+09:00",1813000,1813000,1812000,1812000,286,-0.000551571980143,0,-0.00220264317181,36.8266725436,1812944.04571,1814067.06501,-1123.01929991,-853.570343079,-269.448956829,1814250,1815480,1519.10446915,0.000480578497062,0.00417598388863,-0.592555492661,,,,,"",,,0,0.000551876379691,0.00165562913907,0.00331125827815,1,0,0.000551571980143,-0.00124018189334,-0.00191684843678,-0.000619767825556,-0.00047106531075,-0.000148702514806,0.000838357874809,20.0659335783,"validation",1815450,-0.00190035528381,0.998759818107,0.998099644716,623.2,693.35,0.412490084373,-1350317,-0.409389197375,1818038.13938,1810461.86062,0.203020431491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:11:00.000+09:00",1813000,1814000,1812000,1813000,155,0.000551876379691,0.000551876379691,-0.0022014309301,43.8241988924,1812952.65406,1813988.02316,-1035.36909496,-889.930093456,-145.439001509,1814050,1815480,1553.45414993,0.000480662134073,0.00397361071436,-0.768288828121,,,,,"",,,0,0.000551571980143,0.00110314396029,0.00330943188086,1,0.000551876379691,0.00110375275938,-0.000578815357901,-0.00136602992046,-0.000571080581889,-0.000490860503837,-8.02200780524e-05,0.000856841781538,19.4539186102,"validation",1815383.33333,-0.0013128540345,0.999421184642,0.998687145965,604.8,686.65,0.225733634312,-1350162,-0.423141338382,1817654.16426,1810445.83574,0.354335162775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:12:00.000+09:00",1813000,1814000,1813000,1814000,134,0.000551571980143,0.00165654334622,-0.000550964187328,49.8111131294,1813113.78421,1813988.91033,-875.126124199,-886.969299604,11.8431754058,1814000,1815480,1513.92171065,0.000443881459685,0.00394455211025,-0.784950312604,,,,,"",,,0,0,0.00110253583241,0.00220507166483,1,0,0.000551571980143,0,-0.000815211404147,-0.000482428954905,-0.000488957717533,6.52876262725e-06,0.00083457646673,19.3088847137,"validation",1815350,-0.000743658247721,1,0.999256341752,334.6,680.55,0.196899566527,-1350028,-0.398280802292,1817577.70876,1810422.29124,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:13:00.000+09:00",1814000,1814000,1813000,1814000,294,0,0.00165654334622,-0.0011013215859,49.8111131294,1813250.1251,1813989.73179,-739.606689846,-857.496777653,117.890087806,1813900,1815440,1477.21301703,0.000423769974756,0.00381313555671,-0.553017086366,,,,,"",,,0,0,0.000551267916207,0.00275633958104,1,0,0.000551267916207,5.51298307514e-05,-0.000793196139779,-0.000407721438725,-0.000472710461771,6.49890230465e-05,0.000814340141693,20.0946246789,"validation",1815316.66667,-0.000725309633765,1.00005512983,0.999274690366,233.4,679.4,0.43273476597,-1350028,-0.42228436856,1817358.32329,1810441.67671,0.514457873299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:14:00.000+09:00",1813000,1815000,1813000,1814000,441,0,0.000551571980143,-0.0011013215859,49.8111131294,1813365.49047,1813990.4924,-625.001928575,-810.997807837,185.995879262,1813800,1815380,1514.55494439,0.000423769974756,0.00366374412302,-0.345732758788,,,,,"",,,0,0.000551267916207,0.00110253583241,0.00330760749724,1,-0.000551267916207,0.00110253583241,0.000110265740434,-0.000760171424165,-0.000344543510791,-0.000447077071575,0.000102533560784,0.000834925548173,20.5000897864,"validation",1815300,-0.000716135074092,1.00011026574,0.999283864926,262,681.65,0.646959583364,-1350028,-0.42089048632,1817122.64955,1810477.35045,0.530096463271,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:15:00.000+09:00",1815000,1815000,1814000,1815000,94,0.000551267916207,0.00165562913907,-0.000550660792952,55.7069253247,1813616.95347,1814065.27074,-448.317264576,-738.461699185,290.144434609,1813750,1815340,1477.80101979,0.000443901253607,0.00354750278531,-0.822979485337,,,,,"",,,0,0,0.00110192837466,0.00275482093664,1,0.000551267916207,0.000551267916207,0.000689179875948,-0.00018729273855,-0.000247006757342,-0.000406865949964,0.000159859192622,0.000814215437899,18.9548908138,"validation",1815300,-0.000165261940175,1.00068917988,0.99983473806,223.6,672.25,0.139828932689,-1349934,-0.419784306434,1816967.14159,1810532.85841,0.69427183505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:16:00.000+09:00",1815000,1815000,1814000,1815000,287,0,0.00110314396029,-0.000550660792952,55.7069253247,1813829.72986,1814134.50994,-304.780080364,-651.725375421,346.945295057,1813700,1815300,1443.67237552,0.000443901253607,0.00342375799664,-0.505113261391,,,,,"",,,0,0.000550964187328,0.000550964187328,0.00275482093664,1,0,0.000550964187328,0.000716766830237,-0.000165261940175,-0.000167922909292,-0.00035907734183,0.000191154432538,0.000795411777144,20.0710782434,"validation",1815283.33333,-0.000156082154301,1.00071676683,0.999843917846,250,643.65,0.445894507885,-1349934,-0.438437038763,1816804.83494,1810595.16506,0.70935090358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:17:00.000+09:00",1815000,1816000,1814000,1816000,1704,0.000550964187328,0.00110253583241,0,61.0178617375,1814163.61757,1814272.69439,-109.076815465,-543.19566343,434.118847964,1813700,1815280,1483.41006298,0.000461496952649,0.00342375799664,1.34148976856,,,,,"",,,0,-0.000550660792952,0.000550660792952,0.00220264317181,1,0,0.00110192837466,0.00126812593042,0.00039663302631,-6.00643256967e-05,-0.000299116554752,0.000239052229055,0.000816855761552,21.8528805459,"validation",1815283.33333,0.00039479603735,1.00126812593,1.00039479604,564,719.6,2.36798221234,-1348230,-0.273763201779,1816804.83494,1810595.16506,0.87039006018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:18:00.000+09:00",1815000,1816000,1815000,1815000,328,-0.000550660792952,0.000551267916207,-0.000550660792952,54.0398159088,1814292.29179,1814326.56888,-34.2770858095,-441.411947906,407.134862096,1813650,1815220,1448.88077277,0.000476852804879,0.00329166301251,-0.494847425436,,,,,"",,,0,0.000550964187328,0.000550964187328,0.00275482093664,1,-0.000550660792952,0.000550660792952,0.000744355305599,-0.000121197430614,-1.8885446727e-05,-0.000243202175155,0.000224316728428,0.000798281417502,20.2046096357,"validation",1815300,-0.000165261940175,1.00074435531,0.99983473806,570.8,693.15,0.473202048619,-1348558,-0.307869869437,1816634.96231,1810665.03769,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:19:00.000+09:00",1815000,1816000,1815000,1816000,345,0.000550964187328,0.00110253583241,0,59.0794910528,1814555.01613,1814450.52674,104.489392819,-332.231679761,436.72107258,1813650,1815180,1416.81786043,0.000493273632048,0.00329166301251,-0.477822340353,,,,,"",,,0,0.000550660792952,0.000550660792952,0.00220264317181,1,0,0.000550964187328,0.00129572960604,0.000451745832369,5.75382119048e-05,-0.000182946960221,0.000240485172125,0.00078018604649,20.2556912568,"validation",1815333.33333,0.000367242012486,1.00129572961,1.00036724201,551.6,696.7,0.495191617626,-1348213,-0.281541553036,1816634.96231,1810665.03769,0.893639810977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:20:00.000+09:00",1815000,1817000,1815000,1817000,955,0.000550660792952,0.00110192837466,0.00110192837466,63.4013495017,1814931.1675,1814639.37661,291.790885843,-207.42716664,499.218052483,1813750,1815180,1458.47372754,0.00049017670918,0.00361540373497,0.298427619856,,,,,"",,,0,-0.000550357732526,-0.000550357732526,0.00275178866263,0,-0.000550660792952,0.0011013215859,0.00179186767746,0.00100265538404,0.000160589370305,-0.000114159145096,0.000274748515401,0.000802682293637,21.2744086884,"validation",1815383.33333,0.000890537352074,1.00179186768,1.00089053735,723.8,738.4,1.29333694475,-1347258,-0.192781690141,1817028.71926,1810471.28074,0.995620353581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:21:00.000+09:00",1817000,1817000,1816000,1816000,344,-0.000550357732526,0.000550964187328,0.000550964187328,56.9265133857,1815095.60327,1814740.16353,355.439737804,-94.853785751,450.293523556,1813800,1815180,1425.72560414,0.000507639589448,0.00372952575263,-0.465345683992,,,,,"",,,0,0.000550660792952,0.000550660792952,0.00385462555066,1,0,0.000550357732526,0.00121292314478,0.000451745832369,0.000195726727866,-5.22322608761e-05,0.000247958988742,0.000785091191709,20.2527884971,"validation",1815433.33333,0.000312138516057,1.00121292314,1.00031213852,735.2,649.9,0.529312201877,-1347602,-0.245499307586,1817182.30691,1810417.69309,0.825221817794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:22:00.000+09:00",1816000,1817000,1816000,1817000,276,0.000550660792952,0.000550660792952,0.00165380374862,61.1943689398,1815388.58738,1814907.55882,481.028556431,20.3226826854,460.705873746,1813950,1815220,1395.31663242,0.00050159657023,0.0040345487943,-0.534910402819,,,,,"",,,0,-0.000550357732526,0,0.00330214639516,0,0,0.000550660792952,0.0016814134899,0.000980597393153,0.000264737785598,1.11847455616e-05,0.000253553040036,0.000767923297974,20.0330982151,"validation",1815483.33333,0.00083540654922,1.00168141349,1.00083540655,449.6,630.3,0.437886720609,-1347326,-0.178248453118,1817609.23489,1810290.76511,0.916753787257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:23:00.000+09:00",1817000,1817000,1816000,1816000,417,-0.000550357732526,0.000550964187328,0.00165471594043,55.2942061351,1815482.65086,1814988.48039,494.170467818,115.092239712,379.078228106,1814100,1815240,1367.0797301,0.000501539082468,0.00411918674655,-0.215569754274,,,,,"",,,0,0.000550660792952,0.0011013215859,0.00440528634361,1,0,0.000550357732526,0.00104735130368,0.000418677420066,0.000272120301662,6.33767839823e-05,0.000208743517679,0.000752797208206,20.4452330613,"validation",1815483.33333,0.00028458904424,1.0010473513,1.00028458904,467.4,510,0.817647058824,-1347743,0.0155882352941,1817836.30834,1810363.69166,0.754261670597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:24:00.000+09:00",1816000,1817000,1816000,1817000,278,0.000550660792952,0.000550660792952,0.00220628792057,59.499510996,1815716.08919,1815137.48184,578.607344627,207.795260695,370.812083932,1814300,1815260,1340.85974938,0.000511258706169,0.00430341647929,-0.524994726781,,,,,"",,,0,-0.000550357732526,0.00110071546505,0.00440286186021,1,0,0.000550660792952,0.00148817725845,0.000958540374382,0.000318441026212,0.000114361728506,0.000204079297706,0.000737952531305,20.040318463,"validation",1815483.33333,0.00083540654922,1.00148817726,1.00083540655,454,505.5,0.549950544016,-1347465,0.0432245301682,1818203.84426,1810396.15574,0.845812975716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:25:00.000+09:00",1817000,1817000,1816000,1816000,516,-0.000550357732526,-0.000550357732526,0.00220750551876,54.0265129292,1815759.76778,1815201.37208,558.395697174,277.915347991,280.480349183,1814500,1815260,1316.51262443,0.000511180167281,0.00421162263423,0.0754141752476,,,,,"",,,0,0.000550660792952,0.0011013215859,0.00495594713656,1,0,0.000550357732526,0.00082667401488,0.000407655101748,0.000307486617387,0.000153037085898,0.000154449531489,0.000724951885697,20.6582536047,"validation",1815466.66667,0.000293772032902,1.00082667401,1.00029377203,366.2,484.2,1.06567534077,-1347981,0.0891160677406,1818320.99463,1810679.00537,0.696283970971,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:26:00.000+09:00",1817000,1817000,1816000,1817000,166,0.000550660792952,0.000550660792952,0.00275938189845,58.1701602358,1815950.57273,1815334.60378,615.968956894,345.526069771,270.442887123,1814750,1815260,1293.90457982,0.000519258795858,0.00417483332137,-0.740376951859,,,,,"",,,0,0,0.00110071546505,0.00385250412768,1,0.000550660792952,0.000550660792952,0.00123984019837,0.000958540374382,0.000339003278423,0.000190162944288,0.000148840334135,0.000712110390657,19.5246851391,"validation",1815466.66667,0.000844594594595,1.0012398402,1.00084459459,330.6,480.15,0.345725294179,-1347815,0.107154014371,1818538.13938,1810961.86062,0.796979568509,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:27:00.000+09:00",1817000,1818000,1816000,1817000,1791,0,0,0.00331308669244,58.1701602358,1816112.02308,1815457.96646,654.056622408,407.232180299,246.824442109,1815050,1815240,1344.33996698,0.000496012333979,0.003847186634,2.79252375571,,,,,"",,,0,0.000550357732526,0.000550357732526,0.00440286186021,1,0,0.00110071546505,0.00107435056885,0.000969568762257,0.000359965119652,0.000224123379361,0.000135841740291,0.000739867895971,21.9032267497,"validation",1815466.66667,0.000844594594595,1.00107435057,1.00084459459,633.6,495.45,3.6148955495,-1347815,0.253708749622,1818541.41805,1811558.58195,0.779256160687,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:28:00.000+09:00",1818000,1818000,1817000,1818000,371,0.000550357732526,0.0011013215859,0.00386526780784,62.1288642629,1816402.48107,1815646.26524,756.215829037,477.028910046,279.186918991,1815400,1815260,1319.74425505,0.00050130461373,0.00351159578066,-0.224277631983,,,,,"",,,0,0.000550055005501,0.000550055005501,0.004400440044,1,0.000550357732526,0.000550357732526,0.00143219125262,0.00150942564701,0.000415960302001,0.000262392139739,0.000153568162261,0.000725931933472,20.3294496178,"validation",1815466.66667,0.00139541715629,1.00143219125,1.00139541716,624.4,474,0.782700421941,-1347444,0.304324894515,1818587.47549,1812212.52451,0.90784627334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:29:00.000+09:00",1818000,1819000,1817000,1819000,1858,0.000550055005501,0.00110071546505,0.00330943188086,65.6316252979,1816802.09937,1815894.69004,907.409329057,563.104993848,344.304335208,1815700,1815300,1368.33395112,0.000464096409879,0.00369291284116,2.38819280533,,,,,"",,,0,-0.000549752611325,0.000549752611325,0.00274876305662,1,0,0.001100110011,0.00181748086138,0.00203823059549,0.000498850648189,0.000309568440818,0.000189282207371,0.000752245162793,21.9410533772,"validation",1815483.33333,0.00193704155918,1.00181748086,1.00193704156,940.4,552,3.36594202899,-1345586,0.402626811594,1819052.61092,1812347.38908,0.992153738674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:30:00.000+09:00",1818000,1819000,1818000,1818000,410,-0.000549752611325,0.0011013215859,0.00331125827815,59.686475546,1816986.39177,1816050.63892,935.752848114,637.634564701,298.118283412,1816000,1815340,1342.02438318,0.000463956038704,0.0033404737639,-0.272174330217,,,,,"",,,0,0.000550055005501,0.001100110011,0.004400440044,1,-0.000549752611325,0.000549752611325,0.0011013215859,0.00146529024866,0.000514715538016,0.000350734083994,0.000163981454022,0.000738187229473,20.4294047148,"validation",1815500,0.0013770311209,1.00110132159,1.00137703112,919.2,558.2,0.734503762092,-1345996,0.387047653171,1819033.15018,1812966.84982,0.829690236698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:31:00.000+09:00",1818000,1819000,1818000,1819000,1268,0.000550055005501,0.00110071546505,0.00330943188086,63.2695856243,1817296.17765,1816269.11011,1027.06753856,715.521159474,311.54637909,1816300,1815380,1317.5940701,0.000463880344017,0.00327392363537,1.17403640621,,,,,"",,,0,-0.000549752611325,0.000549752611325,0.00384826827927,1,0,0.000550055005501,0.00148653856742,0.00199407286629,0.000564633061333,0.000393359625879,0.000171273435454,0.000724350780703,21.5589935929,"validation",1815550,0.00190025061276,1.00148653857,1.00190025061,1139.6,613.85,2.06565121772,-1344728,0.442616274334,1819273.21375,1813326.78625,0.954054135948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:32:00.000+09:00",1819000,1819000,1818000,1818000,358,-0.000549752611325,0.000550357732526,0.00220507166483,57.7425760091,1817404.45801,1816397.32418,1007.13383406,773.843694392,233.290139671,1816500,1815420,1294.90877938,0.000479853681299,0.00315283700815,-0.485879141221,,,,,"",,,0,0.000550055005501,0.001100110011,0.004400440044,1,0,0.000549752611325,0.000825763831544,0.00142115874013,0.000553979006635,0.000425656597575,0.00012832240906,0.000712271055763,20.2937805417,"validation",1815600,0.00132187706543,1.00082576383,1.00132187707,853,625.05,0.572754179666,-1345086,0.39532837373,1819363.56421,1813636.43579,0.761911360914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:33:00.000+09:00",1818000,1819000,1818000,1819000,681,0.000550055005501,0.000550055005501,0.00275633958104,61.3761612181,1817649.92601,1816590.11498,1059.81103043,831.0371616,228.773868832,1816750,1815480,1273.84386656,0.000488432836941,0.00310397626088,0.0672281995733,,,,,"",,,0,0.000549752611325,0.000549752611325,0.00384826827927,1,0,0.000550055005501,0.0012384752993,0.00193888117743,0.000582633881491,0.000456864849697,0.000125769031793,0.000700298992064,20.9373597645,"validation",1815666.66667,0.00183587295759,1.0012384753,1.00183587296,915,644.4,1.05679702048,-1344405,0.43629733085,1819569.57444,1813930.42556,0.898996382449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:34:00.000+09:00",1819000,1820000,1818000,1820000,1834,0.000549752611325,0.000549752611325,0.00330760749724,64.6496491344,1818011.47586,1816842.69906,1168.77679932,898.585089144,270.191710176,1817050,1815560,1325.71216181,0.000495327450013,0.00314996021491,1.86600095331,,,,,"",,,0,0,0,0.00494505494505,0,0,0.00109950522265,0.00162351063537,0.00244552644914,0.000642185054572,0.000493728070958,0.000148456983613,0.00072841327572,21.9286017122,"validation",1815733.33333,0.00234983110589,1.00162351064,1.00234983111,910.2,714.05,2.5684475877,-1342571,0.522162313563,1819911.8176,1814188.1824,1.01540671139,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:35:00.000+09:00",1820000,1820000,1819000,1820000,885,0,0.001100110011,0.00275482093664,64.6496491344,1818317.40265,1817076.5732,1240.82944675,967.033960665,273.795486083,1817300,1815620,1302.44700739,0.000488368800836,0.00327212210363,0.225051924401,,,,,"",,,0,0,0.0010989010989,0.00494505494505,1,0,0.000549450549451,0.00148572057448,0.00241239907029,0.00068177442129,0.000531337341025,0.000150437080266,0.000715630223843,21.1999347047,"validation",1815800,0.00231303006939,1.00148572057,1.00231303007,1005.2,753.6,1.17436305732,-1342571,0.488521762208,1820273.21375,1814326.78625,0.954054135948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:36:00.000+09:00",1820000,1820000,1819000,1820000,2039,0,0.000549752611325,0.00275482093664,64.6496491344,1818576.26378,1817293.12333,1283.14044463,1030.25525746,252.88518717,1817550,1815700,1280.84364972,0.000488368800836,0.00329931266828,1.88227321984,,,,,"",,,0,0,0.00164835164835,0.00494505494505,1,0,0.000549450549451,0.00134796841903,0.00236823263755,0.000705022222322,0.000566074317284,0.000138947905038,0.000703760247101,22.0345618299,"validation",1815850,0.00228543106534,1.00134796842,1.00228543107,1159.4,841.2,2.42391821208,-1342571,0.437648597242,1820548.33287,1814551.66713,0.908560374404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:37:00.000+09:00",1820000,1820000,1819000,1820000,362,0,0.001100110011,0.00220264317181,64.6496491344,1818795.30012,1817493.63272,1301.66740371,1084.53768671,217.129717002,1817750,1815780,1260.78338903,0.000479742432072,0.00340014570548,-0.673217031506,,,,,"",,,0,0,0.00164835164835,0.00549450549451,1,0,0.000549450549451,0.00123779397607,0.0023240700966,0.00071520187017,0.000595899827861,0.000119302042309,0.00069273812584,20.3059912724,"validation",1815883.33333,0.00226703257368,1.00123779398,1.00226703257,1160.2,774.1,0.467639839814,-1342571,0.365521250484,1820840.30743,1814659.69257,0.864041450951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:38:00.000+09:00",1820000,1820000,1819000,1820000,468,0,0.000549752611325,0.00275482093664,64.6496491344,1818980.63856,1817679.28955,1301.34901093,1127.89995155,173.449059375,1818000,1815860,1242.1560041,0.000456255214013,0.00326345367969,-0.515154303291,,,,,"",,,0,0,0.0021978021978,0.00494505494505,1,0,0.000549450549451,0.001100110011,0.00227991144692,0.000715026929081,0.000619725248105,9.53016809754e-05,0.000682503298955,20.5628153561,"validation",1815933.33333,0.00223943610265,1.00110011001,1.0022394361,1117.6,781.1,0.599155037767,-1342571,0.383241582384,1820966.47939,1815033.52061,0.837099931232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:39:00.000+09:00",1820000,1821000,1819000,1820000,3386,0,0,0.00220264317181,64.6496491344,1819137.4634,1817851.19403,1286.26936973,1159.57383519,126.695534545,1818200,1815940,1296.28771809,0.000447008612912,0.00323329412753,2.98321173294,,,,,"",,,0,0.0010989010989,0.00274725274725,0.0043956043956,1,0,0.0010989010989,0.000989990100099,0.002235756688,0.000706741411941,0.000637128480872,6.96129310686e-05,0.000712245998951,22.5417516219,"validation",1815983.33333,0.00221184115126,1.0009899901,1.00221184115,1428,933.15,3.62856989766,-1342571,0.3023093822,1821139.38769,1815260.61231,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:40:00.000+09:00",1820000,1822000,1820000,1822000,2679,0.0010989010989,0.0010989010989,0.00275178866263,72.0422279301,1819577.85365,1818158.51299,1419.34065518,1211.52719919,207.813455995,1818450,1816060,1346.55288108,0.000488104537128,0.00364609078154,1.83167421007,,,,,"",,,0,0.000548847420417,0.00164654226125,0.0032930845225,1,0,0.0010989010989,0.00195221204872,0.00327081704349,0.00077900145729,0.000664943578039,0.000114057879251,0.000739052075239,22.3086442266,"validation",1816083.33333,0.00325792685725,1.00195221205,1.00325792686,1786.8,1019.35,2.62814538677,-1339892,0.361308677098,1821765.11689,1815134.88311,1.03542606745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:41:00.000+09:00",1822000,1823000,1821000,1823000,2051,0.000548847420417,0.00164835164835,0.00385462555066,74.8717856022,1820104.3377,1818517.14166,1587.1960423,1286.66096781,300.535074489,1818800,1816180,1393.22767529,0.000469068375887,0.00403129597093,1.02997934941,,,,,"",,,0,0,0.000548546352167,0.0120680197477,1,0,0.00109769484083,0.00230921486695,0.00375513440298,0.000870650599176,0.000705793180367,0.000164857418809,0.00076424995902,22.042076812,"validation",1816183.33333,0.0037532921603,1.00230921487,1.00375329216,1789.2,1104.7,1.85661265502,-1337841,0.441794152259,1822466.06056,1815133.93944,1.07282196187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:42:00.000+09:00",1823000,1823000,1822000,1823000,651,0,0.00164835164835,0.00330214639516,74.8717856022,1820549.82421,1818849.20524,1700.61896904,1369.45256806,331.166400988,1819100,1816340,1365.1399842,0.000463363072995,0.00439227845758,-0.521823943164,,,,,"",,,0,0.000548546352167,0.00109709270433,0.009873834339,1,0,0.000548546352167,0.00214391732175,0.00366671438167,0.000932868331895,0.000751208210673,0.000181660121222,0.00074884255853,20.8945036967,"validation",1816300,0.00368881792655,1.00214391732,1.00368881793,1847,1123.45,0.579465040723,-1337841,0.422137166763,1823094.99687,1815105.00313,0.988110519964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:43:00.000+09:00",1823000,1824000,1822000,1824000,2307,0.000548546352167,0.0021978021978,0.00440528634361,77.5114396444,1821080.62048,1819230.74559,1849.87489206,1465.53703286,384.337859204,1819500,1816500,1410.48712819,0.000439840569766,0.00468936059526,1.17718128029,,,,,"",,,0,0.000548245614035,0.00109649122807,0.0104166666667,1,0,0.00109709270433,0.00247320692498,0.00412881915772,0.00101418579609,0.00080347425047,0.000210711545616,0.000773293381681,22.160245708,"validation",1816433.33333,0.0041656726552,1.00247320692,1.00416567266,2214.8,1217.95,1.89416642719,-1335534,0.501211051357,1823766.1458,1815233.8542,1.02740813481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:44:00.000+09:00",1824000,1825000,1823000,1825000,3890,0.000548245614035,0.00274725274725,0.00440286186021,79.7969680173,1821683.60195,1819658.09777,2025.50417771,1577.53046183,447.97371588,1819900,1816680,1452.59519046,0.000439750064904,0.0051965890071,2.33748605407,,,,,"",,,0,0,-0.000547945205479,0.00986301369863,0,0,0.00109649122807,0.00280235177757,0.00457978290068,0.00110986530285,0.000864400253056,0.000245465049797,0.000795942570114,22.6832549818,"validation",1816583.33333,0.00463324005688,1.00280235178,1.00463324006,2315.6,1398.55,2.78145221837,-1331644,0.565621536591,1824628.63617,1815171.36383,1.03926754141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:45:00.000+09:00",1825000,1825000,1824000,1825000,1492,0,0.00164654226125,0.00495594713656,79.7969680173,1822193.81703,1820053.79423,2140.02280119,1690.0289297,449.993871488,1820350,1816860,1420.26696257,0.000406672354495,0.00534984099714,0.0426656132095,,,,,"",,,0,-0.000547945205479,0.00054794520548,0.00821917808219,1,0,0.000547945205479,0.00255445381383,0.00448025714695,0.00117261523353,0.00092604324915,0.000246571984377,0.00077822847264,21.7249633261,"validation",1816716.66667,0.00455950753649,1.00255445381,1.00455950754,2078.2,1447.35,1.03084948354,-1331644,0.56437627388,1825219.29153,1815480.70847,0.977482193432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:46:00.000+09:00",1825000,1825000,1824000,1824000,2589,-0.000547945205479,0.000548546352167,0.00385250412768,71.3832033131,1822471.69134,1820346.10577,2125.58556544,1777.14025685,348.445308591,1820700,1817020,1390.24789381,0.000435183027422,0.00534091098199,0.989526868705,,,,,"",,,0,0.000548245614035,0.00109649122807,0.00712719298246,1,0,0.000547945205479,0.00181248970176,0.00384145468955,0.00116534296351,0.000974309351341,0.000191033612166,0.000762197310205,22.2755694296,"validation",1816850,0.0039353826678,1.0018124897,1.00393538267,2185.8,1568.5,1.65062161301,-1334233,0.432961428116,1825562.09831,1815837.90169,0.839359653788,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:47:00.000+09:00",1825000,1825000,1824000,1825000,1868,0.000548245614035,0.00109709270433,0.00440286186021,74.3013008017,1822860.6619,1820690.83868,2169.82322329,1855.67685014,314.146373158,1821100,1817200,1362.37304426,0.000439448507574,0.00537575674066,0.286408274401,,,,,"",,,0,0.00054794520548,0.00054794520548,0.00876712328767,1,0.000548245614035,0.000548245614035,0.00214156279172,0.00429231785164,0.00118894423194,0.00101680923295,0.000172134998991,0.000746505777674,21.9497141641,"validation",1817000,0.00440286186021,1.00214156279,1.00440286186,2429.2,1572.35,1.18803065475,-1332365,0.491302826979,1825994.8953,1816205.1047,0.898374200142,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:48:00.000+09:00",1825000,1826000,1824000,1826000,4809,0.00054794520548,0.00109649122807,0.004400440044,76.8441689104,1823343.63699,1821084.10989,2259.52710653,1936.44690142,323.080205118,1821500,1817400,1407.91782681,0.000439358071092,0.00562019605471,2.48824256787,,,,,"",,,0,-0.00109529025192,0,0.00711938663746,0,0,0.00109589041096,0.00247049135328,0.00473203477495,0.00123741900686,0.00106048570724,0.000176933299627,0.000771039335602,22.8958827815,"validation",1817166.66667,0.00486104741814,1.00247049135,1.00486104742,2929.6,1794.25,2.68022850773,-1327556,0.554214853003,1826618.59356,1816381.40644,0.939573874155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:49:00.000+09:00",1825000,1826000,1824000,1824000,2448,-0.00109529025192,-0.000547945205479,0.00274876305662,63.3441625776,1823444.61592,1821300.10175,2144.51417054,1978.06035524,166.453815297,1821750,1817560,1450.20941061,0.000516976077841,0.0055925502959,0.511703364751,,,,,"",,,0,0.00109649122807,0.00274122807018,0.00767543859649,1,-0.000547645125958,0.00109529025192,0.00123507616303,0.00354321177843,0.00117572048823,0.00108446291406,9.12575741758e-05,0.000795070948798,22.2195690935,"validation",1817300,0.00368678809222,1.00123507616,1.00368678809,2641.2,1823.75,1.3422892392,-1330004,0.427196710075,1826844.11425,1816655.88575,0.720843103358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:50:00.000+09:00",1825000,1826000,1824000,1826000,2078,0.00109649122807,0.00054794520548,0.004400440044,69.1759020463,1823837.75193,1821648.24236,2189.50957201,2020.35019859,169.159373419,1822150,1817780,1489.48016699,0.000531859041187,0.00560853334403,0.145194961152,,,,,"",,,0,0,0.00164293537788,0.0065717415115,1,0.000548245614035,0.00109649122807,0.00211288862059,0.00452199936186,0.00119907424535,0.00110643493899,9.26393063632e-05,0.000815706553666,22.0567995121,"validation",1817466.66667,0.00469518010417,1.00211288862,1.0046951801,2758.4,1907.15,1.08958393414,-1327926,0.473743544032,1827259.79452,1817040.20548,0.876727477752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:51:00.000+09:00",1826000,1826000,1825000,1826000,866,0,0.00109649122807,0.00384826827927,69.1759020463,1824170.40548,1821970.59477,2199.8107034,2056.24229956,143.568403848,1822500,1818000,1454.51729792,0.000528275106788,0.00565982856877,-0.857456783879,,,,,"",,,0,0,0.00164293537788,0.00602409638554,1,0,0.000547645125958,0.00192043895748,0.004400440044,0.00120471560975,0.00112609107314,7.86245366089e-05,0.000796559308829,21.1815232493,"validation",1817616.66667,0.00461226697965,1.00192043896,1.00461226698,2413.8,1887.05,0.458917357781,-1327926,0.44519223126,1827657.51878,1817342.48122,0.839310446269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:52:00.000+09:00",1826000,1827000,1825000,1826000,4390,0,0.00054794520548,0.004400440044,69.1759020463,1824451.88156,1822269.06924,2182.81232255,2081.55630415,101.256018392,1822900,1818240,1493.48034807,0.000502634321425,0.00541509141665,1.83453208716,,,,,"",,,0,0,0.00219058050383,0.0065717415115,1,0,0.00109529025192,0.0017005869768,0.00426786342837,0.00119540652932,0.00113995416438,5.54523649463e-05,0.000817897233336,22.8047228463,"validation",1817800,0.00451094729893,1.00170058698,1.0045109473,2918.2,2088.65,2.10183611424,-1327926,0.410791659684,1827835.58507,1817964.41493,0.814045848158,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:53:00.000+09:00",1827000,1827000,1826000,1826000,1841,0,0,0.00384826827927,69.1759020463,1824690.05363,1822545.43448,2144.61914868,2094.16887306,50.4502756226,1823250,1818500,1458.23175178,0.000498839631712,0.0052320811815,-0.251727759164,,,,,"",,,0,0.00164293537788,0.00164293537788,0.0065717415115,1,0.000547645125958,0.000547645125958,0.00150829562594,0.00412427825131,0.00117449022381,0.00114686137627,2.7628847548e-05,0.00079859351138,21.9357025217,"validation",1817966.66667,0.00441885623132,1.00150829563,1.00441885623,2324.6,2146.65,0.857615354156,-1327926,0.383830619803,1828019.69601,1818480.30399,0.788278330099,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:54:00.000+09:00",1826000,1829000,1826000,1829000,7161,0.00164293537788,0.00274122807018,0.00494505494505,76.6658257965,1825353.1223,1823023.55044,2329.57185692,2141.24946983,188.322387091,1823700,1818820,1568.35805522,0.000587106670844,0.00563906788712,2.9135645605,,,,,"",,,0,0,-0.000546746856206,0.00601421541826,0,0,0.00164293537788,0.00290617974448,0.00559703544056,0.00127368608908,0.00117072141598,0.000102964673095,0.000857494836099,23.2956848425,"validation",1818183.33333,0.00594916170903,1.00290617974,1.00594916171,3267.2,2413,2.96767509324,-1320765,0.451844177373,1828841.98405,1818558.01595,1.01536527005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:55:00.000+09:00",1829000,1829000,1828000,1829000,2270,0,0.00164293537788,0.00494505494505,76.6658257965,1825914.18041,1823466.25041,2447.92999749,2202.58557536,245.344422126,1824150,1819160,1527.76105128,0.000587106670844,0.00585420675897,-0.133304940833,,,,,"",,,0,0,-0.000546746856206,0.00601421541826,0,0,0.000546746856206,0.00265877257901,0.00540908990963,0.00133839803034,0.00120425673885,0.000134141291485,0.000835298551821,22.1468150381,"validation",1818400,0.00582930048394,1.00265877258,1.00582930048,3305.6,2482.25,0.914492899587,-1320765,0.439238594018,1829489.47563,1818810.52437,0.954164447632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:56:00.000+09:00",1828000,1830000,1828000,1829000,5228,0,0.00164293537788,0.00494505494505,76.6658257965,1826388.92188,1823876.15779,2512.76409625,2264.62127954,248.142816711,1824600,1819500,1561.49240476,0.000587106670844,0.00589877191585,1.52482470629,,,,,"",,,0,0.000546746856205,0.00874794969929,0.00710770913067,1,-0.000546746856206,0.00109349371241,0.0024114874493,0.0052212146194,0.00137384587001,0.00123817456509,0.000135671304927,0.000853741063291,22.9810640022,"validation",1818616.66667,0.00570946781895,1.00241148745,1.00570946782,4178,2641.7,1.97902865579,-1320765,0.412726653291,1829981.44962,1819218.55038,0.908811780436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:57:00.000+09:00",1829000,1830000,1829000,1830000,2747,0.000546746856205,0.00219058050383,0.00549450549451,78.8095100327,1826944.47236,1824329.77573,2614.69663407,2334.63635045,280.060283625,1825100,1819880,1521.38580442,0.000587705100133,0.00595793204496,-0.00864587594701,,,,,"",,,0,-0.000546448087432,0.00601092896175,0.00710382513661,1,0,0.000546746856206,0.00268478439538,0.005560806207,0.0014287959749,0.00127575756855,0.000153038406352,0.000831358363071,22.3380912111,"validation",1818850,0.00613024713418,1.0026847844,1.00613024713,3849.4,2760.95,0.994947391296,-1318018,0.444647675619,1830536.91089,1819663.08911,0.950623534326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:58:00.000+09:00",1830000,1830000,1828000,1829000,6635,-0.000546448087432,0.00164293537788,0.00494505494505,71.7143955975,1827260.70738,1824675.71827,2584.98911659,2384.70690368,200.282212915,1825550,1820240,1555.57253268,0.00061201613507,0.00564931032702,2.06010400265,,,,,"",,,0,-0.000546746856206,0.00765445598688,0.00710770913067,1,0,0.00109289617486,0.00188984141765,0.00481255219092,0.00141333467282,0.00130383100256,0.000109503670265,0.00085050439184,23.2193938742,"validation",1819066.66667,0.00546067580444,1.00188984142,1.0054606758,4808.2,3069.3,2.16173068778,-1324653,0.291890659108,1830706.54923,1820393.45077,0.834526040925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T19:59:00.000+09:00",1829000,1829000,1828000,1828000,3514,-0.000546746856206,-0.000546746856206,0.0043956043956,65.3759406064,1827374.44471,1824921.96136,2452.48335085,2398.26219311,54.221157742,1825950,1820540,1515.88878034,0.000634239762567,0.00501819269485,0.253026410386,,,,,"",,,0,0,0.0082056892779,0.00711159737418,1,0,0.000546746856206,0.00112270325036,0.00409768530216,0.00134162108909,0.00131195962424,2.96614648479e-05,0.000829260820756,22.5832432999,"validation",1819266.66667,0.00480046905346,1.00112270325,1.00480046905,4078.8,3075.7,1.1425041454,-1328167,0.234158077836,1830531.48448,1821368.51552,0.723726612076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-01T20:00:00.000+09:00",1829000,1829000,1828000,1828000,10865,0,-0.000546746856206,0.0032930845225,65.3759406064,1827470.68398,1825149.96422,2320.71976401,2382.75370729,-62.0339432789,1826250,1820860,1479.03958175,0.000602482714797,0.00469124161327,3.04893964089,,,,,"",,,0,0.00929978118162,0.00656455142232,0.00711159737418,1,0.00054704595186,0.00054704595186,0.000958247775496,0.00392122403699,0.00126954035231,0.00130347576985,-3.39354175486e-05,0.000809102615835,23.7120349237,"validation",1819483.33333,0.00468081598256,1.00095824778,1.00468081598,5797.8,3485,3.11764705882,-1328167,0.168220946915,1830533.69,1821966.31,0.704263147049,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:01:00.000+09:00",1840000,1846000,1836000,1845000,28409,0.00929978118162,0.00874794969929,0.0120680197477,87.3754179956,1830167.50183,1826620.33724,3547.16459183,2615.6358842,931.528707628,1827350,1821500,2659.10818305,0.00208248684173,0.00989340671936,3.98563537187,,,,,"",,,0,-0.00216802168022,-0.00433604336043,-0.00162601626016,0,0.00656455142232,0.0054704595186,0.00965879552357,0.0129014548449,0.0019225824346,0.00141768882612,0.000504893608471,0.00144125104772,24.6824511108,"validation",1819983.33333,0.0137455471204,1.00965879552,1.01374554712,10434,4802.9,5.91496804014,-1299758,0.396458389723,1836389.35838,1818310.64162,1.47628610625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:02:00.000+09:00",1845000,1845000,1840000,1841000,22355,-0.00216802168022,0.00601092896175,0.009873834339,75.2586556588,1831834.04001,1827685.49745,4148.54256699,2922.21722076,1226.32534623,1828250,1822040,2826.3147414,0.00216576975528,0.0115746125558,2.36588177474,,,,,"",,,0,0.00108636610538,0,0.00108636610538,0,0,0.00271002710027,0.00697388212772,0.0104059186406,0.00225341801575,0.00158729887059,0.000666119145156,0.00153520626909,24.4406247489,"validation",1820433.33333,0.0112976763774,1.00697388213,1.01129767638,14355.6,5888.1,3.79664068205,-1322113,0.133557514309,1838830.6427,1817669.3573,1.10251538391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:03:00.000+09:00",1842000,1844000,1841000,1843000,8703,0.00108636610538,0.00765445598688,0.0104166666667,76.9777502422,1833551.88001,1828819.90504,4731.97496842,3284.16877029,1447.80619813,1829200,1822620,2838.7208313,0.00216961896471,0.013312251262,0.359775450715,,,,,"",,,0,0,-0.00217037438958,0.00108518719479,0,0.000543183052689,0.00162954915807,0.00754428165318,0.011181705457,0.0025675393209,0.00178196894753,0.000785570373374,0.00154027174786,23.4983283095,"validation",1820933.33333,0.0121183275976,1.00754428165,1.0121183276,14769.2,6207.9,1.40192335572,-1313410,0.178192303355,1841375.385,1817024.615,1.06671719191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:04:00.000+09:00",1843000,1844000,1842000,1843000,11254,0,0.0082056892779,0.00986301369863,76.9777502422,1835005.43693,1829870.28245,5135.15448557,3654.36591335,1480.78857222,1830100,1823200,2778.8122005,0.00217255813714,0.0146440085241,0.668507602933,,,,,"",,,0,-0.00162778079219,-0.00271296798698,0.00162778079219,0,0,0.00108518719479,0.00704879514781,0.0108600263273,0.00278630194551,0.00198283554712,0.000803466398384,0.00150776570835,23.7553841367,"validation",1821433.33333,0.0118404919203,1.00704879515,1.01184049192,16317.2,6576.1,1.71134867171,-1313410,0.138638402701,1843500,1816700,0.981343283582,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:05:00.000+09:00",1843000,1843000,1839000,1840000,12807,-0.00162778079219,0.00656455142232,0.00821917808219,68.6764701232,1835773.83125,1830620.6319,5153.19935529,3954.13260173,1199.06675356,1830850,1823700,2866.03990046,0.00221949337275,0.0151251473714,0.806889166845,,,,,"",,,0,-0.00163043478261,-0.00108695652174,0.00326086956522,0,0,0.00217037438958,0.00499767867384,0.00893787355376,0.00280065182353,0.00214898510964,0.00065166671389,0.00155763038068,23.8830233051,"validation",1821900,0.0099346835721,1.00499767867,1.00993468357,16705.6,7141.85,1.79323284583,-1326217,0.0379943572044,1844695.93803,1817004.06197,0.8304218168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:06:00.000+09:00",1840000,1840000,1836000,1837000,8502,-0.00163043478261,-0.00433604336043,0.00712719298246,61.5305916038,1835962.4726,1831093.17768,4869.29491584,4137.16506456,732.129851286,1831500,1824140,2947.03705043,0.00225515043473,0.0149807267395,0.153228477939,,,,,"",,,0,0.00217746325531,0,0.00544365813827,0,0,0.00217391304348,0.003003003003,0.00704989748594,0.00265067768963,0.0022521312273,0.000398546462322,0.00160426622233,23.4717010732,"validation",1822316.66667,0.00805750921446,1.003003003,1.00805750921,12724.2,7437.5,1.14312605042,-1334719,-0.00326722689076,1845218.60051,1817781.39949,0.700457765182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:07:00.000+09:00",1837000,1841000,1837000,1841000,4440,0.00217746325531,0,0.00876712328767,66.531083592,1836737.47681,1831827.01637,4910.46044145,4291.82413994,618.636301515,1832300,1824640,3022.24868968,0.00228972287833,0.0152516845274,-0.455289064379,,,,,"",,,0,-0.00108636610538,-0.00162954915807,0.00325909831613,0,0,0.00217746325531,0.00474813076461,0.00896615222729,0.00266727889269,0.00233124613793,0.000336032754761,0.00164163426925,22.8242291158,"validation",1822816.66667,0.00997540436504,1.00474813076,1.00997540437,9141.2,7566.1,0.586828088447,-1330279,0.013785173339,1846272.83078,1818327.16922,0.811318448535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:08:00.000+09:00",1841000,1841000,1839000,1839000,5292,-0.00108636610538,-0.00217037438958,0.00711938663746,62.1790147908,1837085.5573,1832358.34849,4727.20881118,4378.90107418,348.307736998,1832950,1825120,2949.23092613,0.00231342206065,0.0152208755985,-0.335154211445,,,,,"",,,0,-0.000543773790103,-0.000543773790103,0.00435019032083,0,0,0.00108636610538,0.0033006901443,0.00760497939861,0.00257053225187,0.0023811316336,0.00018940061827,0.00160371447859,22.9986840289,"validation",1823283.33333,0.00861998043822,1.00330069014,1.00861998044,8459,7590.25,0.697210236817,-1335571,-0.0527979974309,1846899.55196,1819000.44804,0.716852842857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:09:00.000+09:00",1839000,1840000,1837000,1838000,3917,-0.000543773790103,-0.00271296798698,0.00767543859649,60.0634039468,1837226.24079,1832776.2486,4449.99219133,4393.11929761,56.8728937163,1833650,1825560,2952.85728855,0.0022991845399,0.0147028987682,-0.550215078683,,,,,"",,,0,0,0.00108813928183,0.0038084874864,1,0,0.00163132137031,0.00237231750879,0.00681434737834,0.00242110565361,0.00239016283875,3.0942814862e-05,0.00160656000465,22.6972699157,"validation",1823700,0.00784120195208,1.00237231751,1.00784120195,6991.6,7663.7,0.511110821144,-1339488,-0.0618761172802,1847129.98516,1820170.01484,0.661350325959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:10:00.000+09:00",1838000,1838000,1837000,1838000,2694,0,-0.00108695652174,0.0065717415115,60.0634039468,1837345.28067,1833163.19315,4182.08752117,4350.91294233,-168.825421152,1834250,1825980,2813.36748223,0.0022946340099,0.0143145306171,-0.736935195948,,,,,"",,,0,-0.000544069640914,0.00108813928183,0.00326441784548,1,0,0.000544069640914,0.00204443232929,0.00658276651442,0.00227534685592,0.00236719964218,-9.18527862632e-05,0.00153066783581,22.3229709391,"validation",1824133.33333,0.00760178349536,1.00204443233,1.0076017835,4969,7694.5,0.350120215739,-1339488,-0.0751315874976,1847378.21389,1821121.78611,0.642822170281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:11:00.000+09:00",1837000,1838000,1837000,1837000,1877,-0.000544069640914,0,0.00602409638554,57.7832544962,1837292.16057,1833447.40107,3844.759503,4249.68225446,-404.922751458,1834800,1826400,2683.8412335,0.0023016016637,0.0137465731593,-0.870879026175,,,,,"",,,0,0.000544365813827,0.00272182906913,0.00435492651062,1,-0.000544069640914,0.000544069640914,0.00119904076739,0.00580376697328,0.00209295563582,0.00231338173896,-0.000220426103134,0.00146099141725,21.9610744011,"validation",1824533.33333,0.00683279742765,1.00119904077,1.00683279743,3644,7745.05,0.242348338616,-1341365,-0.086758639389,1847411.10622,1822188.89378,0.587224703458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:12:00.000+09:00",1837000,1838000,1837000,1838000,1641,0.000544365813827,-0.00162954915807,0.0065717415115,59.4413940344,1837401.05894,1833784.63062,3616.42832634,4123.03146884,-506.603142496,1835400,1826820,2563.56685968,0.00230107643411,0.0130834312039,-0.873268526774,,,,,"",,,0,0,0.00272034820457,0.00326441784548,1,0,0.000544365813827,0.00141658494061,0.00611992423994,0.0019675888609,0.00224321625073,-0.000275627389824,0.0013947589008,21.8272496733,"validation",1824933.33333,0.00716007890699,1.00141658494,1.00716007891,3084.2,7607.6,0.215705347284,-1339724,-0.0775408801725,1847406.66482,1823393.33518,0.608273198256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:13:00.000+09:00",1837000,1839000,1837000,1838000,4119,0,-0.000543773790103,0.0065717415115,59.4413940344,1837493.20372,1834096.8802,3396.32352039,3977.68987915,-581.366358755,1836000,1827260,2523.31208398,0.00230107643411,0.0122470320894,-0.533391790996,,,,,"",,,0,0.00108813928183,0.00217627856366,0.00326441784548,1,-0.000544069640914,0.00108813928183,0.00108932461874,0.00587765287917,0.00184783651817,0.00216414030422,-0.000316303786048,0.00137285749945,22.7475542765,"validation",1825333.33333,0.00693937180424,1.00108932462,1.0069393718,2849.6,7721.5,0.533445574046,-1339724,-0.0763970731076,1847242.77546,1824757.22454,0.588946008371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:14:00.000+09:00",1838000,1840000,1838000,1840000,2672,0.00108813928183,0.00108813928183,0.00601421541826,62.8279067105,1837878.86469,1834534.14833,3344.71635311,3851.09517394,-506.378820833,1836550,1827720,2485.93264941,0.00228839314689,0.0118590875074,-0.705122914226,,,,,"",,,0,0,0.00054347826087,0.00108695652174,1,0,0.00108813928183,0.00187852222918,0.00671875341956,0.00181778062669,0.00209298650758,-0.000275205880887,0.00135105035294,22.3158586644,"validation",1825766.66667,0.00779581180509,1.00187852223,1.00779581181,2600.6,7497.05,0.356406853362,-1337052,-0.108622724938,1847439.90358,1825660.09642,0.658403606349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:15:00.000+09:00",1840000,1840000,1839000,1840000,2632,0,0.00108813928183,0.00601421541826,62.8279067105,1838205.1932,1834939.02624,3266.16696161,3734.10953147,-467.942569865,1837100,1828200,2379.79460303,0.00228839314689,0.011332655755,-0.715012061892,,,,,"",,,0,0.00108695652174,0.00054347826087,0.00054347826087,1,0,0.00054347826087,0.00157857492788,0.00645443605732,0.00177509074,0.00202940735406,-0.000254316614057,0.00129336663208,22.3007754222,"validation",1826183.33333,0.00756587053144,1.00157857493,1.00756587053,2588.2,7515.15,0.350225877062,-1337052,-0.108361110557,1847509.61094,1826690.38906,0.639294350945,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:16:00.000+09:00",1840000,1842000,1839000,1842000,4572,0.00108695652174,0.00272182906913,0.00710770913067,66.1097223454,1838789.00963,1835462.06133,3326.94829919,3652.67728502,-325.728985826,1837750,1828700,2424.09498853,0.00229346616124,0.0107927159305,-0.4253694382,,,,,"",,,0,0.000542888165038,0,0,0,0,0.00163043478261,0.00231261052918,0.00727292612238,0.00180616085732,0.00198299526874,-0.000176834411415,0.0013160124802,22.8540685208,"validation",1826633.33333,0.00841256227303,1.00231261053,1.00841256227,3127.2,7482.35,0.611037976037,-1332480,-0.0782842288853,1847667.15685,1827832.84315,0.714275122599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:17:00.000+09:00",1842000,1843000,1841000,1843000,4304,0.000542888165038,0.00272034820457,0.00710382513661,67.6477236121,1839436.8543,1836020.42716,3416.42714431,3605.42725688,-189.000112562,1838400,1829220,2393.80248935,0.00229345033711,0.0103299194695,-0.479112405314,,,,,"",,,0,-0.000542593597396,0,0,0,0,0.00108577633008,0.00250217580505,0.00753326554488,0.00185373149447,0.00195628174546,-0.000102550250983,0.00129886190415,22.7942053386,"validation",1827083.33333,0.00871151653364,1.00250217581,1.00871151653,3659.8,7560.2,0.569297108542,-1328176,-0.0671807624137,1847895.26198,1828904.73802,0.742226070826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:18:00.000+09:00",1843000,1844000,1842000,1842000,5411,-0.000542593597396,0.00217627856366,0.00710770913067,64.4956477693,1839831.18441,1836463.35848,3367.82593016,3557.90699153,-190.081061373,1839050,1829700,2365.67374011,0.00229337460294,0.0093165453548,-0.306613751953,,,,,"",,,0,-0.000542888165038,0.00162866449511,0.000542888165038,1,0,0.00108518719479,0.00160408906773,0.00672241351041,0.00182835283939,0.00193154559801,-0.000103192758617,0.00128429627584,23.0225516935,"validation",1827533.33333,0.00791595228541,1.00160408907,1.00791595229,3918.2,7499,0.72156287505,-1333587,-0.0595679423923,1847616.79637,1830483.20363,0.672176381549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:19:00.000+09:00",1843000,1843000,1841000,1841000,3082,-0.000542888165038,0.00054347826087,0.00711159737418,61.4139152553,1840011.00219,1836799.406,3211.59619337,3488.6448319,-277.04863853,1839700,1830140,2339.55418724,0.00229329874253,0.00753502134094,-0.644189409821,,,,,"",,,0,0,0.00271591526344,0.00108636610538,1,0.000542888165038,0.00108577633008,0.000706636951677,0.00593397226442,0.00174448462432,0.00189497274954,-0.00015048812522,0.00127080618536,22.4591534763,"validation",1827950,0.00713914494379,1.00070663695,1.00713914494,4000.2,7477.4,0.41217535507,-1336669,-0.0568513119534,1846631.08938,1832768.91062,0.593780351734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:20:00.000+09:00",1841000,1842000,1841000,1841000,3433,0,0.00054347826087,0.00711159737418,61.4139152553,1840163.1557,1837110.56111,3052.59459112,3401.43478374,-348.840192626,1840350,1830600,2243.8717453,0.00229329874253,0.0047755204266,-0.537673579867,,,,,"",,,0,0.000543183052689,0.00271591526344,0.00162954915807,1,0,0.000543183052689,0.000353193685984,0.00568119742161,0.00165811764862,0.00184760172936,-0.000189484080731,0.00121883310445,22.5670092538,"validation",1828350,0.00691880657423,1.00035319369,1.00691880657,4160.4,7105.8,0.483126460075,-1336669,-0.0598243688255,1844744.31451,1835955.68549,0.573959203277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:21:00.000+09:00",1841000,1842000,1841000,1842000,2248,0.000543183052689,0,-0.00162601626016,63.4399225525,1840445.74713,1837472.74177,2973.00536324,3315.74889964,-342.7435364,1840200,1831060,2155.02376349,0.00103469412382,0.00427059726212,-0.733210755361,,,,,"",,,0,0.000542888165038,0.00271444082519,0.00108577633008,1,0,0.000543183052689,0.000978154548419,0.00597468133212,0.0016140094263,0.00180008083585,-0.000186071409555,0.00116993689657,22.1441587071,"validation",1828783.33333,0.00722702707629,1.00097815455,1.00722702708,3695.6,5797.75,0.387736621965,-1334421,-0.298934931655,1844129.37654,1836270.62346,0.729043969352,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:22:00.000+09:00",1842000,1843000,1841000,1843000,3872,0.000542888165038,0,0.00108636610538,65.3965765826,1840838.70911,1837882.1683,2956.54080735,3243.90728119,-287.366473835,1840300,1831560,2143.95063753,0.000924040938144,0.00445976950034,-0.332700902269,,,,,"",,,0,0.00108518719479,0.00217037438958,0,1,0,0.00108577633008,0.00146715209477,0.00624604162572,0.00160420011251,0.00176012332132,-0.000155923208809,0.00116329388905,22.6884316852,"validation",1829216.66667,0.0075351015462,1.00146715209,1.00753510155,3609.2,4873.6,0.794484569928,-1330549,-0.0865479317137,1844403.65691,1836196.34309,0.828974870709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:23:00.000+09:00",1843000,1845000,1843000,1845000,5295,0.00108518719479,0.00162866449511,0.00108518719479,68.973092075,1841478.90771,1838409.4151,3069.49261333,3209.02434762,-139.531734281,1840400,1832080,2133.66844913,0.00092397516157,0.00483071305605,0.205295505257,,,,,"",,,0,0.000542005420054,0.00108401084011,-0.000542005420054,1,0,0.00108518719479,0.00249945663986,0.00705209379503,0.00166368163324,0.00173930858949,-7.562695625e-05,0.00115645986403,23.0025080936,"validation",1829700,0.00836202656173,1.00249945664,1.00836202656,3586,4703.2,1.12582922266,-1325254,-0.125914271135,1844845.22215,1835954.77785,1.01740946127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:24:00.000+09:00",1845000,1846000,1844000,1846000,6402,0.000542005420054,0.00271591526344,0.00162778079219,70.6088260152,1842174.46037,1838971.68064,3202.77972499,3207.77542309,-4.99569809856,1840550,1832600,2124.12070276,0.000929904114761,0.00538842249033,0.776584774071,,,,,"",,,0,0,-0.000541711809317,-0.00108342361863,0,0,0.00108401084011,0.00296107141887,0.00731201571538,0.00173498359967,0.00173768982833,-2.70622865578e-06,0.0011506612691,23.1928974147,"validation",1830183.33333,0.00864212146324,1.00296107142,1.00864212146,4250,4460.6,1.43523292831,-1318852,-0.0610007622293,1845508.83051,1835591.16949,1.04952473088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:25:00.000+09:00",1846000,1847000,1845000,1846000,3675,0,0.00271591526344,0.00326086956522,70.6088260152,1842763.00493,1839492.29689,3270.70803498,3220.36194547,50.3460895121,1840850,1833120,2115.25493828,0.000843981919207,0.00596165680781,-0.204475800571,,,,,"",,,0,0.000541711809317,-0.00108342361863,-0.00108342361863,0,0,0.00108342361863,0.00279762066437,0.00702627214803,0.00177178116738,0.00174450809614,2.72730712417e-05,0.00114585857978,22.6378401058,"validation",1830683.33333,0.00836663905099,1.00279762066,1.00836663905,4298.4,4004,0.917832167832,-1318852,0.0919705294705,1846337.25797,1835362.74203,0.969268989235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:26:00.000+09:00",1846000,1847000,1846000,1847000,2524,0.000541711809317,0.00271444082519,0.00544365813827,72.3023320161,1843414.85032,1840048.42305,3366.4272746,3249.5750113,116.852263306,1841350,1833660,2035.59387126,0.000739478597343,0.00630627674999,-0.934490892332,,,,,"",,,0,0,-0.00108283703303,-0.00595560368165,0,0,0.000541711809317,0.00306840090151,0.00727506735164,0.00182264606096,0.00175938008191,6.32659790506e-05,0.001102108214,22.2626734831,"validation",1831183.33333,0.00863740204422,1.0030684009,1.00863740204,4353.6,3705.1,0.681223178862,-1316328,0.24818493428,1847156.03135,1835543.96865,0.9865629948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:27:00.000+09:00",1847000,1847000,1846000,1847000,3156,0,0.00217037438958,0.00325909831613,72.3023320161,1843966.41181,1840563.35468,3403.05713727,3280.27143649,122.785700782,1841650,1834200,1961.62288046,0.000597563003478,0.00684341443996,-0.385596761693,,,,,"",,,0,0,-0.00162425554954,-0.00541418516513,0,0,0.000541418516513,0.00290500366519,0.00697851924545,0.00184247814687,0.00177599969491,6.64784519662e-05,0.0010620589499,22.4861339413,"validation",1831683.33333,0.00836207131873,1.00290500367,1.00836207132,4210.4,3640.9,0.866818643742,-1316328,0.191587244912,1847951.5871,1835348.4129,0.924496235129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:28:00.000+09:00",1847000,1847000,1846000,1847000,4465,0,0.00108401084011,0.00435019032083,72.3023320161,1844433.11769,1841040.14322,3392.97446971,3302.81204313,90.1624265748,1842050,1834740,1892.93553185,0.000526712998325,0.00715193249059,0.712039134255,,,,,"",,,0,-0.00108283703303,-0.00162425554954,-0.00541418516513,0,0,0.000541418516513,0.00268722347385,0.00668214569912,0.00183701920396,0.00178820359672,4.88156072414e-05,0.00102487034751,22.8330977526,"validation",1832166.66667,0.00809606112981,1.00268722347,1.00809606113,4044.4,3599.55,1.24043283188,-1316328,0.267297301052,1848637.10862,1835462.89138,0.875733898129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:29:00.000+09:00",1847000,1847000,1845000,1845000,5264,-0.00108283703303,-0.000541711809317,0.0038084874864,63.2051603599,1844520.33035,1841333.46594,3186.86440857,3279.62251622,-92.758107649,1842400,1835240,1900.58299386,0.000576412065434,0.00698130056049,1.26015148579,,,,,"",,,0,-0.000542005420054,-0.00162601626016,-0.0059620596206,0,0,0.00108283703303,0.00141120277898,0.00531810553388,0.00172729778242,0.00177757317952,-5.02753970997e-05,0.00103012628394,22.9966363086,"validation",1832600,0.0067663429008,1.00141120278,1.0067663429,3816.8,3666.9,1.43554501077,-1321592,0.244020835038,1848831.17408,1835968.82592,0.702140384411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:30:00.000+09:00",1845000,1846000,1844000,1844000,2313,-0.000542005420054,-0.00108342361863,0.00326441784548,59.1947227628,1844440.27953,1841530.98698,2909.29254405,3205.55652179,-296.263977736,1842700,1835680,1907.68420859,0.000597089960232,0.00665886434045,-1.0391058794,,,,,"",,,0,0.000542299349241,-0.00162689804772,-0.00488069414317,0,0,0.00108401084011,0.000705486514354,0.00453238037131,0.00157770745339,0.00173837121572,-0.000160663762329,0.00103453590487,22.1737483456,"validation",1833033.33333,0.00598279718499,1.00070548651,1.00598279718,3544.4,3647.85,0.634072124676,-1323905,0.213591567636,1848835.14466,1836564.85534,0.605946972079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:31:00.000+09:00",1844000,1846000,1844000,1845000,4788,0.000542299349241,-0.00108283703303,0.00435492651062,61.8046837694,1844526.39037,1841787.95091,2738.43945881,3112.13310919,-373.693650381,1843100,1836120,1914.27819369,0.000579435957455,0.00609606506655,0.802188068975,,,,,"",,,0,-0.000542005420054,-0.00162601626016,-0.00542005420054,0,0,0.00108459869848,0.0010308719006,0.00483628521012,0.00148424902917,0.00168679301311,-0.000202543983946,0.00103754915647,22.9018579022,"validation",1833466.66667,0.00629045160352,1.0010308719,1.0062904516,3997.2,3793.4,1.26219222861,-1319117,0.293246164391,1848717.82876,1837482.17124,0.669104477946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:32:00.000+09:00",1845000,1845000,1844000,1844000,1205,-0.000542005420054,-0.00162425554954,0.00326441784548,57.8218313695,1844445.40724,1841951.8064,2493.60083694,2988.42665474,-494.825817801,1843400,1836540,1848.97260842,0.000596902072808,0.00554918600523,-2.00410197628,,,,,"",,,0,0,-0.000542299349241,-0.00488069414317,0,0,0.000542005420054,0.000325485515895,0.00406198612608,0.00135227811114,0.00162062183012,-0.000268343718981,0.00100269664231,21.5216825295,"validation",1833900,0.00550738862533,1.00032548552,1.00550738863,3607,3771.6,0.319493053346,-1320322,0.257211793403,1848514.68474,1838285.31526,0.558654641525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:33:00.000+09:00",1844000,1845000,1844000,1844000,2181,0,-0.00162425554954,0.00326441784548,57.8218313695,1844376.88305,1842103.52444,2273.35860229,2845.41304425,-572.05444196,1843700,1836940,1788.33170782,0.000596902072808,0.00485611092599,-1.12874390618,,,,,"",,,0,-0.00108459869848,-0.000542299349241,-0.00488069414317,0,0,0.000542299349241,0.000162716277052,0.00384334817686,0.00123284089061,0.00154306564222,-0.000310224751605,0.000969811121379,22.1149864495,"validation",1834316.66667,0.0052789867253,1.00016271628,1.00527898673,3150.2,3674.7,0.593517838191,-1320322,0.263994339674,1848176.60586,1839223.39414,0.533507528871,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:34:00.000+09:00",1844000,1845000,1842000,1842000,2792,-0.00108459869848,-0.00162601626016,0.00108695652174,50.3027631119,1844011.20873,1842095.85597,1915.35276486,2659.40098837,-744.048223512,1843800,1837280,1874.87944298,0.000616078666281,0.0045815624432,-0.673750325667,,,,,"",,,0,-0.000542888165038,0.000542888165038,-0.00380021715527,1,0,0.00162689804772,-0.000976244712008,0.00256901506575,0.00103982234792,0.00144375732268,-0.000403934974762,0.00101784986047,22.3608759599,"validation",1834683.33333,0.00398797249298,0.999023755288,1.00398797249,2655.8,3680.7,0.758551362513,-1323114,0.189338984432,1848023.74242,1839576.25758,0.286918824285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:35:00.000+09:00",1842000,1843000,1841000,1841000,1940,-0.000542888165038,-0.00162689804772,0.00054347826087,47.0110156721,1843547.94585,1842014.68145,1533.26439919,2434.17367054,-900.909271351,1843850,1837600,1883.81662562,0.000629691783356,0.00440735410232,-1.25940821817,,,,,"",,,0,0.000543183052689,0.00162954915807,-0.00325909831613,1,0,0.00108577633008,-0.00154567887843,0.00185023944275,0.000832843236929,0.00132220188514,-0.000489358648208,0.00102325726541,21.9962627126,"validation",1835033.33333,0.00325153039908,0.998454321122,1.0032515304,2581.2,3646.1,0.532075368202,-1325054,0.164531965662,1847913.24993,1839786.75007,0.1492955087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:36:00.000+09:00",1842000,1843000,1841000,1842000,1821,0.000543183052689,-0.00162601626016,0,50.4994411561,1843309.80033,1842013.59394,1296.20639874,2206.58021618,-910.373817441,1843850,1837960,1892.11543808,0.000594086887779,0.00440735410232,-1.21161110439,,,,,"",,,0,0.000542888165038,0.00108577633008,-0.00380021715527,1,0.000543183052689,0.00108636610538,-0.00100333541232,0.00219808918584,0.000703695113321,0.00119792628457,-0.000494231171249,0.00102720707822,21.9335035758,"validation",1835400,0.00359594638771,0.998996664588,1.00359594639,1987.8,3508.55,0.519017827878,-1323233,0.131778084964,1847913.24993,1839786.75007,0.272349716174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:37:00.000+09:00",1842000,1843000,1842000,1843000,1419,0.000542888165038,-0.000542299349241,0,53.7765502086,1843262.13874,1842086.66105,1175.47769299,2000.35971154,-824.882018553,1843850,1838320,1828.39290679,0.000594086887779,0.00440735410232,-1.34053484606,,,,,"",,,0,0,0,-0.00434074877916,0,0,0.000542888165038,-0.0004609919462,0.00254580268941,0.000637806670095,0.00108538237197,-0.000447575701874,0.000992074284746,21.6846129142,"validation",1835783.33333,0.00393111024358,0.999539008054,1.00393111024,2030.6,3364.3,0.421781648486,-1321814,0.0945516154921,1847913.24993,1839786.75007,0.395403923647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:38:00.000+09:00",1844000,1844000,1842000,1843000,1235,0,-0.000542299349241,0.000542888165038,53.7765502086,1843221.80971,1842154.31579,1067.49391847,1813.78655293,-746.292634452,1843900,1838660,1840.6505563,0.000580924473676,0.00433320339616,-1.33180368227,,,,,"",,,0,0,0.000542593597396,-0.00434074877916,1,0.000542593597396,0.00108518719479,-0.000488095883725,0.0023604146498,0.000579215365423,0.00098414897066,-0.000404933605237,0.000998725206892,21.5457314862,"validation",1836166.66667,0.00372152128529,0.999511904116,1.00372152129,1841.4,3155.5,0.391380129932,-1321814,0.186547298368,1847894.99687,1839905.00313,0.387359110778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:39:00.000+09:00",1842000,1843000,1842000,1843000,1637,0,0.000542888165038,0.00108636610538,53.7765502086,1843187.68514,1842216.95906,970.726073276,1645.174457,-674.44838372,1844000,1839040,1780.60408799,0.000566142762763,0.00411576268135,-0.977452438705,,,,,"",,,0,0.000542593597396,0.000542593597396,-0.00434074877916,1,-0.000542593597396,0.000542593597396,-0.000542299349241,0.00215329737254,0.000526709752184,0.000892661126965,-0.00036595137478,0.000966144377642,21.8275258144,"validation",1836550,0.00351201981977,0.999457700651,1.00351201982,1610.4,3083.25,0.530933268467,-1321814,0.24089840266,1847794.73319,1840205.26681,0.368238430826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:40:00.000+09:00",1843000,1844000,1842000,1844000,1671,0.000542593597396,0.00162954915807,0.00162954915807,57.3067107595,1843312.65665,1842349.03617,963.620484323,1508.86366246,-545.243178139,1844150,1839400,1796.27522457,0.000575801654768,0.00383585699294,-0.877884528303,,,,,"",,,0,0,0,-0.00488069414317,0,0,0.00108518719479,-8.13382859312e-05,0.00250081548331,0.000522570761563,0.000818255782246,-0.000295685020683,0.00097411888534,21.848625212,"validation",1836916.66667,0.003856099442,0.999918661714,1.00385609944,1556.6,2995.15,0.557901941472,-1320143,0.275879338264,1847686.94784,1840613.05216,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:41:00.000+09:00",1844000,1845000,1843000,1844000,1629,0,0.00108577633008,0.00108577633008,57.3067107595,1843418.40178,1842471.32979,947.071997429,1396.50532945,-449.433332025,1844250,1839760,1810.82699424,0.000566117333896,0.0036855405651,-0.872932612033,,,,,"",,,0,-0.000542299349241,-0.00433839479393,-0.00921908893709,0,0,0.00108459869848,-0.000135556459265,0.0023046484324,0.00051359652789,0.000757323931375,-0.000243727403484,0.000982010300564,21.823169292,"validation",1837266.66667,0.00366486447259,0.999864443541,1.00366486447,1518.2,2964.2,0.54955805951,-1320143,0.240840699008,1847648.52909,1840851.47091,0.463219382104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:42:00.000+09:00",1844000,1844000,1843000,1843000,1669,-0.000542299349241,0,0,52.6438828906,1843354.03228,1842510.49054,843.541735648,1285.91261069,-442.370875045,1844250,1840100,1752.91078037,0.000568698968719,0.0036855405651,-0.769759207906,,,,,"",,,0,0.000542593597396,-0.00325556158437,-0.00868149755833,0,0,0.000542299349241,-0.000677782296326,0.00157600130428,0.000457700344899,0.000697727949372,-0.000240027604474,0.000951118166232,21.8468851606,"validation",1837600,0.00293861558555,0.999322217704,1.00293861559,1568.2,2854.05,0.584783027627,-1321812,0.153063190904,1847648.52909,1840851.47091,0.31609691052,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:43:00.000+09:00",1844000,1845000,1843000,1844000,1584,0.000542593597396,0.000542593597396,-0.000542005420054,56.4591543568,1843453.41193,1842620.82458,832.587351225,1195.2475588,-362.660207575,1844200,1840460,1770.56001034,0.000527759510388,0.0036680478311,-0.745119987202,,,,,"",,,0,0,-0.00379609544469,-0.00704989154013,0,0.000542593597396,0.00108518719479,-0.00010844810758,0.00192343218543,0.000451511578755,0.000648181973319,-0.000196670394563,0.000960173541399,21.7951562558,"validation",1837933.33333,0.00330080887954,0.999891551892,1.00330080888,1638,2668.5,0.593591905565,-1320228,0.0941727562301,1847582.30691,1840817.69309,0.470434380201,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:44:00.000+09:00",1845000,1845000,1844000,1844000,1750,0,0.000542593597396,-0.00108342361863,56.4591543568,1843537.5024,1842722.98572,814.516681364,1119.10138331,-304.584701948,1844100,1840760,1715.5200096,0.000511512956419,0.00355755533146,-0.577729940283,,,,,"",,,0,0,-0.00542299349241,-0.00813449023861,0,0.000542299349241,0.000542299349241,-5.42269941977e-05,0.00176014254982,0.00044171186625,0.000606887951905,-0.000165176085655,0.000930325384816,21.8948187503,"validation",1838250,0.0031279749762,0.999945773006,1.00312797498,1660.6,2435.9,0.7184202964,-1320228,-0.0282441807956,1847380.24389,1840819.75611,0.484757230979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:45:00.000+09:00",1844000,1845000,1842000,1844000,4005,0,0,-0.00108342361863,56.4591543568,1843608.65588,1842817.57937,791.076507754,1053.4964082,-262.419900447,1844000,1841060,1807.26858034,0.000511512956419,0.00342980223446,1.2868881154,,,,,"",,,0,-0.00433839479393,-0.00488069414317,-0.00623644251627,0,0,0.00162689804772,0,0.00159690613016,0.000429000275354,0.000571310416595,-0.00014231014124,0.000980080575024,22.7227465427,"validation",1838566.66667,0.00295520060917,1,1.00295520061,2127.4,2452.4,1.63309411189,-1320228,-0.0280541510357,1847162.27766,1840837.72234,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:46:00.000+09:00",1842000,1842000,1835000,1836000,30916,-0.00433839479393,-0.00433839479393,-0.00595560368165,31.2793897012,1842438.09343,1842312.57349,125.519944295,867.90111542,-742.381171124,1843450,1841200,2321.03511032,0.00104982470826,0.00482638019356,4.27876627984,,,,,"",,,0,0.000544662309368,-0.000544662309368,0,0,-0.00108459869848,0.00379609544469,-0.00404133553934,-0.00282424505757,6.83659827316e-05,0.000472713025828,-0.000404347043096,0.00126418034331,24.7621289784,"validation",1838766.66667,-0.00150463172779,0.995958664461,0.998495368272,7984.8,3872,7.98450413223,-1351144,-0.44958677686,1847898.59528,1839001.40472,-0.337342972843,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:47:00.000+09:00",1836000,1838000,1835000,1837000,5804,0.000544662309368,-0.00325556158437,-0.00541418516513,35.1714393637,1841601.46368,1841919.04953,-317.585852651,630.803721806,-948.389574457,1842950,1841340,2369.53260244,0.00106417013216,0.00538140536345,0.284213810197,,,,,"",,,0,0,-0.00108873162765,-0.00108873162765,0,0,0.0016339869281,-0.0032285194932,-0.00235697915648,-0.000172882881138,0.000343387981386,-0.000516270862524,0.00128989254352,23.0899469783,"validation",1838966.66667,-0.00106944117167,0.996771480507,0.998930558828,8811.8,4004.4,1.44940565378,-1345340,-0.362251523324,1847908.83051,1837991.16949,-0.0999398438056,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:48:00.000+09:00",1837000,1837000,1836000,1837000,2193,0,-0.00379609544469,-0.00541418516513,35.1714393637,1840893.54619,1841554.67549,-661.129302081,372.417117028,-1033.54641911,1842450,1841500,2271.70884512,0.00106417013216,0.00568107209775,-0.267667616344,,,,,"",,,0,-0.00163309744148,-0.00108873162765,0,0,0,0.000544365813827,-0.00295801785666,-0.00244366005973,-0.000359896190572,0.000202731146994,-0.000562627337566,0.00123664063425,22.1166701129,"validation",1839150,-0.0011690182965,0.997041982143,0.998830981704,8933.6,3890.8,0.563637298242,-1345340,-0.372828210137,1847683.54564,1837216.45436,-0.020679513613,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:49:00.000+09:00",1837000,1837000,1833000,1834000,9456,-0.00163309744148,-0.00542299349241,-0.0059620596206,29.3817011865,1839833.00062,1840995.0699,-1162.06927754,65.5198381155,-1227.58911565,1841900,1841620,2395.15821333,0.00109156831551,0.00679493472921,0.829919106454,,,,,"",,,0,0.000545256270447,0.000545256270447,-0.00109051254089,1,0,0.00217746325531,-0.00428904935121,-0.0041376614068,-0.00063362556027,3.57251025711e-05,-0.000669350662841,0.00130597503453,23.5764146715,"validation",1839316.66667,-0.0028905662429,0.995710950649,0.997109433757,10474.8,4100.4,2.30611647644,-1354796,-0.404887328066,1848157.79514,1835642.20486,-0.131212737449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:50:00.000+09:00",1834000,1835000,1833000,1835000,4627,0.000545256270447,-0.00488069414317,-0.00488069414317,33.3218767982,1839089.46206,1840550.99065,-1461.52858278,-239.889846063,-1221.63873671,1841450,1841760,2366.93262666,0.00110507085634,0.00744513859909,0.0637963488721,,,,,"",,,0,0,0,-0.00217983651226,0,0,0.00109051254089,-0.00350267452279,-0.00367040222396,-0.000796473342113,-0.000130730161342,-0.000665743180771,0.00128988154042,22.8622190285,"validation",1839466.66667,-0.00242824006959,0.996497325477,0.99757175993,10599.2,4216.1,1.09745973767,-1350169,-0.311472688029,1848304.92524,1834595.07476,0.029535350326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:51:00.000+09:00",1835000,1835000,1835000,1835000,0,0,-0.000544662309368,-0.00542005420054,33.3218767982,1838460.31405,1840139.80615,-1679.49210019,-527.810296888,-1151.6818033,1840950,1841560,2197.86601047,0.00109202122902,0.00781827528192,-0.611444742302,,,,,"",,,0,0,0,-0.000544959128065,0,0,0,-0.00323202694261,-0.00356219726753,-0.00091525455051,-0.000287635039176,-0.000627619511334,0.00119774714467,0,"validation",1839616.66667,-0.00250958080035,0.996767973057,0.9974904192,4416,3976.7,0,-1350169,-0.390424221088,1848146.52694,1833753.47306,0.0866061469997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:52:00.000+09:00",1835000,1835000,1835000,1835000,0,0,-0.00108873162765,-0.00488069414317,33.3218767982,1837927.95805,1839759.07977,-1831.12172664,-788.472582839,-1042.64914381,1840500,1841440,2040.87558115,0.00109168745653,0.0081463362408,-0.599332898434,,,,,"",,,0,0,0,-0.0016348773842,0,0,0,-0.00298831839174,-0.00349726301156,-0.000997886499534,-0.000429685331248,-0.000568201168286,0.00111219377719,0,"validation",1839766.66667,-0.00259090826735,0.997011681608,0.997409091733,3255.2,3916.45,0,-1350169,-0.381046611089,1847996.66593,1833003.33407,0.133170261648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:53:00.000+09:00",1835000,1835000,1835000,1835000,0,0,-0.00108873162765,-0.00488069414317,33.3218767982,1837477.50296,1839406.55534,-1929.05238297,-1016.58854286,-912.463840102,1840050,1841280,1895.09875393,0.00109168745653,0.00834813703511,-0.578564615038,,,,,"",,,0,0,0,-0.000544959128065,0,0,0,-0.00274449063884,-0.00341067083768,-0.00105125470461,-0.000553999205921,-0.000497255498693,0.00103275136454,0,"validation",1839916.66667,-0.00267222247384,0.997255509361,0.997327777526,2816.6,3807.4,0,-1350169,-0.391960392919,1847730.49478,1832369.50522,0.171245138011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:54:00.000+09:00",1835000,1835000,1835000,1835000,0,0,0.000545256270447,-0.00380021715527,33.3218767982,1837096.34866,1839080.14384,-1983.79517772,-1210.02986984,-773.765307881,1839700,1841120,1759.73455722,0.00107540116167,0.00861789256188,-0.55319131699,,,,,"",,,0,0,0,0.00108991825613,0,0,0,-0.00255476436376,-0.00332406361345,-0.00108108729031,-0.000659416822798,-0.00042167046751,0.000958983409928,0,"validation",1840016.66667,-0.00272642457949,0.997445235636,0.997273575421,925.4,3667.8,0,-1350169,-0.368817819947,1847627.16847,1831772.83153,0.203551147173,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:55:00.000+09:00",1835000,1835000,1835000,1835000,0,0,0,-0.00325909831613,33.3218767982,1836773.83348,1838777.91096,-2004.07747927,-1368.83939172,-635.238087547,1839400,1841020,1634.0392317,0.00107299446842,0.00887075266038,-0.535440444091,,,,,"",,,0,0,0,0.000544959128065,0,0,0,-0.00239208437534,-0.00326992645381,-0.00109214031568,-0.000745961521374,-0.000346178794304,0.000890484594933,0,"validation",1840116.66667,-0.00278062079397,0.997607915625,0.997219379206,0,3570.8,0,-1350169,-0.351671894253,1847558.43122,1831241.56878,0.230340314185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:56:00.000+09:00",1835000,1835000,1835000,1835000,0,0,0,-0.00380021715527,33.3218767982,1836500.93602,1838498.0657,-1997.12968158,-1494.49744969,-502.632231884,1839050,1840980,1517.32214372,0.00106159940309,0.00900672411596,-0.519016570399,,,,,"",,,0,0,-0.00435967302452,0.00108991825613,0,0,0,-0.00220222397433,-0.00324826994318,-0.00108835404991,-0.000814440027081,-0.000273914022825,0.000826878552438,0,"validation",1840216.66667,-0.00283481111826,0.997797776026,0.997165188882,0,3479.75,0,-1350169,-0.3870392988,1847331.90799,1830768.09201,0.255491125743,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:57:00.000+09:00",1835000,1835000,1835000,1835000,0,0,0,-0.00434074877916,33.3218767982,1836270.02279,1838238.94973,-1968.92693773,-1589.3833473,-379.543590426,1838650,1840860,1408.9419906,0.00104938869236,0.00897710633975,-0.50625354558,,,,,"",,,0,0,-0.00435967302452,-0.000544959128065,0,0,0,-0.00198515214967,-0.0031832947644,-0.00107298470721,-0.000866148963106,-0.000206835744102,0.000767815798692,0,"validation",1840300,-0.00287996522306,0.99801484785,0.997120034777,0,3408.8,0,-1350169,-0.41590882422,1846902.87829,1830397.12171,0.278865029048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:58:00.000+09:00",1835000,1835000,1835000,1835000,0,0,0,-0.00434074877916,33.3218767982,1836074.63467,1837999.02752,-1924.39285707,-1656.38524925,-268.007607817,1838250,1840780,1308.30327699,0.00104938869236,0.00886228851666,-0.49522444603,,,,,"",,,0,0,-0.00217983651226,0.00108991825613,0,0,0,-0.00176798585611,-0.0031399732722,-0.00104871545344,-0.000902662261174,-0.000146053192271,0.000712971813072,0,"validation",1840400,-0.00293414475114,0.998232014144,0.997065855249,0,3347.05,0,-1350169,-0.423581960234,1846395.55093,1830104.44907,0.300504592827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T08:59:00.000+09:00",1835000,1835000,1835000,1835000,0,0,0,-0.00434074877916,33.3218767982,1835909.30626,1837776.87734,-1867.57108041,-1698.62241548,-168.948664924,1837850,1840720,1214.85304292,0.00104938869236,0.0086587677273,-0.480974894951,,,,,"",,,0,0,-0.00326975476839,-0.000817438692098,0,0,0,-0.00155072503197,-0.00310747968186,-0.00101774990758,-0.000925679790455,-9.20701171248e-05,0.000662045254995,0,"validation",1840516.66667,-0.00299734675952,0.998449274968,0.99700265324,0,3265.2,0,-1350169,-0.434200049002,1845806.75813,1829893.24187,0.320906960343,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:00:00.000+09:00",1835000,1835000,1835000,1835000,0,0,0,-0.00488069414317,33.3218767982,1835769.41299,1837571.18272,-1801.7697331,-1719.25187901,-82.5178540959,1837400,1840660,1128.07782556,0.0010363346476,0.00818617423619,-0.466651895654,,,,,"",,,0,-0.00435967302452,-0.00136239782016,0,0,0,0,-0.00130619353434,-0.00307498397314,-0.000981890862727,-0.000936922004909,-4.49688578179e-05,0.00061475630821,0,"validation",1840633.33333,-0.0030605407559,0.998693806466,0.996939459244,0,3181.65,0,-1350169,-0.471862084139,1844920.63827,1829879.36173,0.340439074877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:01:00.000+09:00",1830000,1834000,1825000,1827000,84452,-0.00435967302452,-0.00435967302452,-0.00921908893709,16.5895864649,1834420.27253,1836788.13215,-2367.85962074,-1848.97342735,-518.886193383,1836550,1840460,1761.78655231,0.00136762793291,0.00888652049047,4.06812104768,,,,,"",,,0,0,0.00492610837438,0.00711548987411,1,-0.00272479564033,0.00490463215259,-0.00519996733005,-0.00731338904404,-0.0012960370119,-0.00101202705383,-0.000284009958064,0.000964305721024,25.76212444,"validation",1840333.33333,-0.00724506429995,0.99480003267,0.9927549357,16890.4,7322.8,11.5327470367,-1434621,-0.781654558366,1844710.2696,1828389.7304,-0.0851522354135,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00185433143659,-0.00389002671292,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:02:00.000+09:00",1826500,1834000,1826000,1827000,24537,0,-0.00435967302452,-0.00868149755833,16.5895864649,1833278.69214,1836063.08532,-2784.39318375,-2036.05737863,-748.335805113,1835750,1840240,2207.37322715,0.00137113942568,0.00936883408416,0.833938330289,,,,,"",,,0,0.00218938149973,0.00437876299945,0.00875752599891,1,-0.000273672687466,0.00437876299945,-0.0047664442326,-0.00719471373299,-0.00152402473111,-0.00111442658929,-0.000409598141824,0.00120819552663,24.5261232968,"validation",1840100,-0.00711917830553,0.995233555767,0.992880821694,21797.8,8466.2,2.89823061114,-1434621,-0.666231603317,1844349.41858,1827150.58142,-0.00875532534637,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00176529258678,-0.00721581438017,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:03:00.000+09:00",1827000,1832000,1825000,1831000,14582,0.00218938149973,-0.00217983651226,-0.00704989154013,35.3999826612,1832928.12412,1835688.04196,-2759.91784783,-2180.82947247,-579.088375355,1835100,1840100,2549.70371092,0.0014730298398,0.0086614643284,0.283986042709,,,,,"",,,0,-0.00109229929001,0.00327689787002,0.00546149645003,1,0,0.00383141762452,-0.00223421066972,-0.00494538340308,-0.00150732815283,-0.0011910592422,-0.000316268910625,0.00139251977658,24.0079159941,"validation",1839900,-0.0048372194141,0.99776578933,0.995162780586,24714.2,9116.1,1.59958754292,-1420039,-0.547443533967,1843047.32659,1827152.67341,0.242051622565,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,0.00248475948268,0.00162291624293,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:04:00.000+09:00",1832000,1833000,1828000,1829000,14530,-0.00109229929001,-0.00326975476839,-0.00813449023861,31.5667732399,1832323.79733,1835192.63145,-2868.83411914,-2318.4304018,-550.403717334,1834350,1839880,2724.72487443,0.00147918094394,0.0079007587492,0.24864076879,,,,,"",,,0,0.00191361399672,0.00164024056862,0.0114816839803,1,0.000546149645003,0.00273074822501,-0.00291656445062,-0.00591342913668,-0.00156852603561,-0.00126759453352,-0.000300931502096,0.00148973475912,24.003250684,"validation",1839666.66667,-0.0057981518391,0.997083435549,0.994201848161,27620.2,9755.1,1.48947729905,-1434569,-0.586057549384,1841596.37841,1827103.62159,0.130850081213,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,-0.000417773727937,0.000650537871279,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:05:00.000+09:00",1829000,1833000,1826000,1832500,13798,0.00191361399672,-0.00136239782016,-0.00623644251627,43.1651441349,1832350.90543,1834993.17727,-2642.27183462,-2383.19868837,-259.073146254,1833775,1839730,3030.10166911,0.00156199914552,0.00628873718506,0.185296884866,,,,,"",,,0,0.00190995907231,-0.000818553888131,0.0106412005457,0,0,0.00382722799344,-0.000695287044485,-0.00392992449979,-0.00144189458915,-0.0013005177017,-0.000141376887451,0.00165353433512,23.9534706459,"validation",1839541.66667,-0.00382794627285,0.999304712956,0.996172053727,30379.8,10244.75,1.34683618439,-1420771,-0.490704995241,1839541.06452,1828008.93548,0.389439322391,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,0.00140305155594,0.0037818167412,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:06:00.000+09:00",1832000,1838000,1832000,1836000,16595,0.00190995907231,0.00492610837438,0,51.9375815394,1832912.3046,1835067.75673,-2155.45213211,-2337.64937712,182.197245004,1833775,1839610,3242.23726417,0.00133349302575,0.00628873718506,0.378871362333,,,,,"",,,0,-0.000544662309368,-0.00108932461874,0.00762527233115,0,-0.000272851296044,0.00327421555252,0.00121334405802,-0.00196237245938,-0.00117399353601,-0.00127322950823,9.92359722245e-05,0.00176592443582,24.1399565743,"validation",1839525,-0.0019162555551,1.00121334406,0.998083744445,16808.4,9528.7,1.74158069831,-1404176,-0.278275105733,1839541.06452,1828008.93548,0.69293922171,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,0.000677450246533,-0.00044080631908,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:07:00.000+09:00",1835000,1837000,1830000,1835000,7032,-0.000544662309368,0.00437876299945,-0.00108873162765,49.5827866458,1833233.48851,1835062.73771,-1829.24920699,-2235.96934309,406.720136102,1833675,1839450,3510.64888816,0.00133241661945,0.00611452252569,-0.137232877555,,,,,"",,,0,0.00108991825613,-0.0016348773842,0.00653950953678,0,-0.000544662309368,0.00381263616558,0.000722592607741,-0.00241920139172,-0.000996866052855,-0.00121851190359,0.000221645850737,0.00191316015704,23.2807814789,"validation",1839425,-0.00240564306781,1.00072259261,0.997594356932,13307.4,9590.1,0.733256170426,-1411208,-0.343416648419,1839281.02355,1828068.97645,0.618176456903,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.000662722324169,-0.00354569599875,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:08:00.000+09:00",1834000,1839000,1833000,1837000,10517,0.00108991825613,0.00327689787002,0,54.0681721003,1833812.95181,1835206.23862,-1393.2868103,-2067.43283653,674.146026231,1833675,1839350,3688.45968186,0.0013555809405,0.00611452252569,0.0275109178303,,,,,"",,,0,-0.00272182906913,-0.00163309744148,0.00381056069679,0,-0.000544959128065,0.00326975476839,0.00181329843075,-0.00127762524805,-0.000758457708385,-0.00112543975859,0.000366982050207,0.00200787135649,23.6843926388,"validation",1839391.66667,-0.00130024872354,1.00181329843,0.998699751276,12494.4,10006.3,1.05103784616,-1400691,-0.276580754125,1839281.02355,1828068.97645,0.796556014493,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-7.3267490813e-05,0.000159056876905,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:09:00.000+09:00",1836000,1837000,1831000,1832000,10413,-0.00272182906913,0.00164024056862,-0.00109051254089,43.6201752951,1833534.03615,1834968.73947,-1434.70331649,-1940.88693252,506.183616039,1833575,1839170,3853.56970459,0.00143937618551,0.006163306612,0.019331161322,,,,,"",,,0,-0.000545851528384,0.00272925764192,0.00600436681223,1,-0.000544365813827,0.00326619488296,-0.000858977680215,-0.00389849769189,-0.000783134998081,-0.00105943609854,0.000276301100458,0.00210347691298,23.6717291288,"validation",1839291.66667,-0.00396438846476,0.99914102232,0.996035611535,11671,10054.15,1.03569172929,-1411104,-0.280023671817,1839225.44246,1827924.55754,0.360630383285,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,-0.00225450709724,-0.00279932870931,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:10:00.000+09:00",1831000,1833000,1829000,1831000,7534,-0.000545851528384,-0.000818553888131,-0.00217983651226,41.8772291772,1833144.18443,1834674.75876,-1530.57433054,-1858.82441213,328.250081585,1833375,1838970,3864.0290114,0.00143632194693,0.00623691095713,-0.143835528831,,,,,"",,,0,0.00163844893501,0.00273074822501,0.00491534680502,1,-0.000545851528384,0.00218340611354,-0.00129542510397,-0.00433394780774,-0.000835922627276,-0.00101519629281,0.00017927366553,0.00211033807286,23.347554212,"validation",1839175,-0.00444492775293,0.998704574896,0.995555072247,10418.2,10199.5,0.738663659983,-1418638,-0.335648806314,1839092.29831,1827657.70169,0.292297002013,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.000774770458677,0.00337311227102,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:11:00.000+09:00",1830000,1836000,1830000,1834000,7124,0.00163844893501,-0.00108932461874,-0.000544959128065,48.5225983227,1833275.84837,1834624.77663,-1348.92826656,-1756.84518302,407.916916451,1833325,1838810,4016.59836773,0.0014860155647,0.00619303940721,-0.186504298741,,,,,"",,,0,-0.00109051254089,0.00163576881134,0.00272628135224,1,-0.000546149645003,0.00327689787002,0.000368183491743,-0.00261582218935,-0.000735511595728,-0.000957930852244,0.000222419256516,0.00219007544587,23.2932345763,"validation",1839125,-0.00278665126079,1.00036818349,0.997213348739,8524,10555.7,0.674896027739,-1411514,-0.290577602622,1839001.92699,1827648.07301,0.559451178579,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,0.00130425563011,-0.00157351870081,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:12:00.000+09:00",1834000,1835000,1831000,1832000,7206,-0.00109051254089,-0.0016348773842,-0.0016348773842,44.8417432909,1833079.564,1834430.34873,-1350.78473192,-1675.6330928,324.848360876,1833175,1838590,4015.41277004,0.00150395426792,0.00616465144959,-0.203177379839,,,,,"",,,0,0.00109170305677,0.00109170305677,0.0068231441048,1,0,0.00218102508179,-0.00064096444693,-0.00358426837957,-0.000737327910437,-0.000914646884714,0.000177318974277,0.00219181919762,23.3035881156,"validation",1839025,-0.00381995894564,0.999359035553,0.996180041054,8558.8,10916,0.660131916453,-1418720,-0.31399322096,1838825.44246,1827524.55754,0.396025841498,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.00201499712634,-0.00027070419879,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:13:00.000+09:00",1833000,1836000,1831000,1834000,6678,0.00109170305677,-0.00163309744148,-0.000544959128065,49.0075155195,1833221.16954,1834398.47105,-1177.30150983,-1575.9667762,398.665266376,1833125,1838370,4085.74042932,0.0015255481069,0.00611246349168,-0.252343727646,,,,,"",,,0,0.00163576881134,0.00163576881134,0.00545256270447,1,0.000545851528384,0.00272925764192,0.000477326968974,-0.00237710580569,-0.000641931030439,-0.00085930576674,0.000217374736301,0.00222777558851,23.2285837524,"validation",1838958.33333,-0.00269627279937,1.00047732697,0.997303727201,7791,11249.9,0.593605276491,-1412042,-0.274993555498,1838727.45482,1827522.54518,0.578090768088,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,0.000432788941476,0.000892126602355,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:14:00.000+09:00",1835000,1839000,1834000,1837000,9410,0.00163576881134,0.00272925764192,0.00108991825613,54.5521653908,1833802.52807,1834591.1769,-788.648825737,-1418.50318611,629.854360372,1833225,1838190,4151.04468437,0.00156801224567,0.00632835196519,-0.128779024236,,,,,"",,,0,-0.000544365813827,-0.00190528034839,0.00108873162765,0,0.000545256270447,0.00272628135224,0.00205921258983,-0.000647375951343,-0.000429313459846,-0.000772184641322,0.000342871181476,0.00225968681784,23.5731725968,"validation",1838908.33333,-0.00103775337723,1.00205921259,0.998962246623,7590.4,11720.4,0.802873622061,-1402632,-0.223810620798,1839025.64652,1827424.35348,0.825394763307,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.000151329289274,0.00373090344314,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:15:00.000+09:00",1837000,1838000,1835000,1836000,6621,-0.000544365813827,0.00273074822501,0.000544959128065,52.5028252025,1834140.60068,1834695.53417,-554.933488338,-1245.78924655,690.855758217,1833275,1837990,4068.82720691,0.00157345807026,0.00641225363346,-0.305392528361,,,,,"",,,0,0.000544662309368,-0.000544662309368,0.00326797385621,0,0,0.00163309744148,0.00148641093126,-0.00108270447609,-0.000302251355304,-0.000678534448015,0.000376283092711,0.00221613682294,23.2211015452,"validation",1838841.66667,-0.00154535690494,1.00148641093,0.998454643095,7407.8,12051.45,0.549394471205,-1409253,-0.245132328475,1839152.71214,1827397.28786,0.731807881632,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.000727190364271,-0.000111128755395,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:16:00.000+09:00",1837000,1839000,1834000,1837000,6003,0.000544662309368,0.00163576881134,0.00108991825613,54.3496710914,1834580.50827,1834866.23534,-285.727073129,-1053.77681187,768.049738741,1833375,1837790,4135.33954928,0.00157743789401,0.00660750879639,-0.360186009435,,,,,"",,,0,-0.00163309744148,0.00163309744148,0.00326619488296,1,0.000544662309368,0.00272331154684,0.00197722779028,-0.000429864130287,-0.000155540050696,-0.000573640071785,0.000418100021089,0.00225113747919,23.1236589875,"validation",1838758.33333,-0.000956261245134,1.00197722779,0.999043738755,7183.6,12351.6,0.486009909647,-1403250,-0.214874995952,1839432.02072,1827317.97928,0.799239524487,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.00103467665055,0.00241172313332,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:17:00.000+09:00",1837000,1840000,1833000,1834000,7338,-0.00163309744148,0.00109170305677,-0.000544959128065,48.2840843581,1834491.1993,1834802.06976,-310.870456391,-905.195540774,594.325084383,1833325,1837530,4339.9581529,0.00161990482716,0.00656613363813,-0.308508522962,,,,,"",,,0,0.00163576881134,0.00490730643402,0.00545256270447,1,0,0.00381056069679,0.000368183491743,-0.00192105707118,-0.000169504065644,-0.000493563544588,0.000324059478944,0.00236638939635,23.3228315368,"validation",1838608.33333,-0.00250642469621,1.00036818349,0.997493575304,7210,12718.5,0.576954829579,-1410588,-0.237524079097,1839343.92848,1827306.07152,0.5560731036,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00312398891407,-0.000898237231934,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:18:00.000+09:00",1834000,1840000,1834000,1837000,8316,0.00163576881134,0.00163576881134,0.00108991825613,53.8328187881,1834877.16864,1834964.87941,-87.7107657122,-741.698585762,653.987820049,1833425,1837330,4458.53257055,0.00165994962317,0.00675339408111,-0.279645265038,,,,,"",,,0,-0.00190528034839,0.00217746325531,0.00217746325531,1,0,0.00327153762268,0.00194990250487,-0.000179608453571,-4.77467423583e-05,-0.000403755354252,0.000356008611894,0.00242707271124,23.4495810132,"validation",1838525,-0.000829469275642,1.0019499025,0.999170530724,7537.6,13134.3,0.633151367031,-1402272,-0.198347075977,1839615.92077,1827234.07923,0.788729264345,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.00182095559159,0.00209260859429,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:19:00.000+09:00",1837000,1837000,1832000,1833500,7240,-0.00190528034839,-0.00190528034839,-0.000817438692098,47.4380087906,1834665.29654,1834856.36982,-191.073278534,-631.573524316,440.500245782,1833350,1837100,4497.20881551,0.0017142060956,0.00670792118892,-0.36747447123,,,,,"",,,0,0.000818107444778,0.00899918189256,0.00409053722389,1,0,0.00272182906913,8.18174380233e-05,-0.00195961025529,-0.000104212314444,-0.000344463334778,0.000240251020334,0.00245280000846,23.3091137519,"validation",1838400,-0.00266536118364,1.00008181744,0.997334638816,7103.6,13496.3,0.536443321503,-1409512,-0.219849143839,1839498.98366,1827201.01634,0.512197137641,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,-0.00052401926564,-0.000355774183812,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:20:00.000+09:00",1833000,1837000,1833000,1835000,7448,0.000818107444778,-0.000544662309368,0,50.1700000716,1834716.78938,1834867.00909,-150.219711331,-535.302761719,385.083050388,1833350,1836920,4461.69390012,0.00172438946861,0.00670792118892,-0.382050604182,,,,,"",,,0,0.00272479564033,0.00926430517711,0.00381471389646,1,-0.000272702481593,0.00218161985274,0.000899991818256,-0.00104522788145,-8.1863602905e-05,-0.000291718126277,0.000209854523372,0.0024314408175,23.3382558585,"validation",1838300,-0.00179513681118,1.00089999182,0.998204863189,7269,13868.7,0.537036636455,-1402064,-0.18709395978,1839498.98366,1827201.01634,0.634168514046,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,0.000416958923492,-0.000432353104308,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:21:00.000+09:00",1834000,1840000,1834000,1840000,6284,0.00272479564033,0.00163309744148,0.00711548987411,58.0054487926,1835529.59101,1835247.23064,282.360373644,-371.770134646,654.130508291,1834000,1836820,4571.57290725,0.00150594778149,0.00662435879978,-0.803410139551,,,,,"",,,0,0.00163043478261,0.0054347826087,-0.00217391304348,1,-0.000544959128065,0.00326975476839,0.00327153762268,0.00173125292625,0.000153456724807,-0.000202048986221,0.000355505711027,0.00248455049307,23.171038129,"validation",1838266.66667,0.000942917240879,1.00327153762,1.00094291724,7325.2,9960.3,0.630904691626,-1395780,0.194979066896,1840074.53702,1827925.46298,0.993864798325,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,0.00172160786025,9.31873485306e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:22:00.000+09:00",1839000,1843000,1838000,1843000,15407,0.00163043478261,0.00490730643402,0.00875752599891,61.8787077509,1836678.8847,1835821.50985,857.374851916,-125.941137334,983.31598925,1834800,1836800,4602.17484245,0.00152844769932,0.00695747695541,1.73402358501,,,,,"",,,0,-0.00108518719479,0.00217037438958,-0.00488334237656,1,-0.00054347826087,0.00271739130435,0.00446915195117,0.00337543554007,0.000465206105218,-6.83348547661e-05,0.000533540959984,0.00249711060361,24.0694824673,"validation",1838266.66667,0.00257488938855,1.00446915195,1.00257488939,8939,9503.8,1.62114101728,-1380373,0.285401628822,1841182.78936,1828417.21064,1.14235239007,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,0.00141075869715,0.00294278533591,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:23:00.000+09:00",1843000,1843000,1840000,1841000,10029,-0.00108518719479,0.00217746325531,0.00546149645003,58.0356918612,1837343.67167,1836205.10172,1138.56995766,126.961081666,1011.608876,1835300,1836740,4487.73378227,0.00150722671932,0.00727273959068,0.235012510911,,,,,"",,,0,0.0048886474742,0.00162954915807,-0.00271591526344,1,0,0.00162778079219,0.00310575927641,0.00231932663306,0.000618451905303,6.89631079118e-05,0.000549488797391,0.00243766093551,23.6390556354,"validation",1838200,0.001523229246,1.00310575928,1.00152322925,9281.6,9276.15,1.08115974839,-1390402,0.159748386992,1841973.82949,1828626.17051,0.927041177219,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,-0.000859817452043,-0.00118541326025,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:24:00.000+09:00",1842000,1853000,1842000,1850000,47911,0.0048886474742,0.00899918189256,0.0114816839803,67.7439158048,1839290.79911,1837226.94603,2063.85307518,514.339480369,1549.51359481,1836350,1836900,5024.3242264,0.00177595302304,0.00945777562681,4.11420497621,,,,,"",,,0,0.00108108108108,-0.00378378378378,-0.00702702702703,0,0.000543183052689,0.00597501357958,0.00743322351404,0.00713158037999,0.00111559625686,0.00027802134074,0.000837574916116,0.00271585093319,25.2077965992,"validation",1838266.66667,0.0063828243998,1.00743322351,1.0063828244,17415.8,10945.2,4.37735262946,-1342491,0.42063187516,1845033.89314,1827666.10686,1.28593781533,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,0.00304364491848,0.00469935054526,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:25:00.000+09:00",1850000,1855000,1850000,1852000,34671,0.00108108108108,0.00926430517711,0.0106412005457,69.4360742437,1841246.06078,1838321.24633,2924.814457,996.434475695,1928.3799813,1837325,1837120,5022.58678165,0.00175364879595,0.0118058821779,2.18889990354,,,,,"",,,0,-0.00107991360691,-0.00647948164147,-0.00863930885529,0,0,0.0027027027027,0.00798715523927,0.00809963421007,0.0015792734649,0.000538031574349,0.00104124189055,0.0027119799037,24.8854355758,"validation",1838366.66667,0.00741600333629,1.00798715524,1.00741600334,22860.4,11988.85,2.89193709155,-1307820,0.471066866297,1848170.62124,1826479.37876,1.17654031431,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.000660202825586,0.00130374120154,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:26:00.000+09:00",1852000,1852000,1849000,1850000,15840,-0.00107991360691,0.0054347826087,0.00762527233115,65.7230177271,1842592.82066,1839186.33919,3406.48147173,1478.4438749,1928.03759683,1838025,1837280,4878.11629725,0.00175715372012,0.0132128738383,0.375852934923,,,,,"",,,0,-0.00162162162162,-0.00594594594595,-0.00756756756757,0,0,0.00161987041037,0.00651514533263,0.00692327788905,0.00184134133607,0.000799158851299,0.00104218248477,0.00263681962014,24.1009898625,"validation",1838416.66667,0.00630071166312,1.00651514533,1.00630071166,24771.6,11951.1,1.32540100911,-1323660,0.336856021621,1850167.79622,1825882.20378,0.993090709285,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,-0.00069363424968,-9.99908871805e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:27:00.000+09:00",1850000,1850000,1846000,1847000,10812,-0.00162162162162,0.00217037438958,0.00653950953678,60.4971627829,1843270.84825,1839765.12888,3505.71937249,1883.89897442,1621.82039807,1838625,1837360,4815.39370459,0.0018006716059,0.0137716717389,-0.129071432981,,,,,"",,,0,-0.00162425554954,-0.00135354629128,-0.00378992961559,0,0,0.00216216216216,0.00455503433272,0.00524665824879,0.00189806138196,0.00101997778799,0.000878083593973,0.00260714331597,23.7174851666,"validation",1838416.66667,0.00466887267123,1.00455503433,1.00466887267,23852.6,12140.1,0.890602219092,-1334472,0.316043525177,1851285.46998,1825964.53002,0.8307539142,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,-0.00100190460187,-0.00204518512828,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:28:00.000+09:00",1846000,1848000,1844000,1844000,9902,-0.00162425554954,0.00162954915807,0.00381056069679,55.7254112662,1843383.02545,1840078.82304,3304.20240729,2167.95966099,1136.2427463,1838975,1837380,4757.15129712,0.00183995313918,0.0139720022084,-0.214402140774,,,,,"",,,0,-0.000542299349241,0,-0.00108459869848,0,-0.000541418516513,0.00216567406605,0.00273250044182,0.00360295638355,0.00179186681524,0.00117568311334,0.000616183701898,0.00257980005267,23.6279397191,"validation",1838366.66667,0.003064314337,1.00273250044,1.00306431434,23827.2,12109.35,0.817715236573,-1344374,0.23253518975,1851822.08138,1826127.91862,0.69556971156,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,-0.000936845324599,-0.00182480594897,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:29:00.000+09:00",1845000,1846000,1842000,1843000,8839,-0.000542299349241,-0.00378378378378,0.00600436681223,54.1910287642,1843324.09845,1840295.20652,3028.89193705,2340.1461162,688.745820842,1839525,1837380,4703.06906161,0.00172511410316,0.0136381111223,-0.309447168224,,,,,"",,,0,-0.00162778079219,-0.00217037438958,-0.000542593597396,0,0.000542299349241,0.00216919739696,0.00188907462524,0.0030587031534,0.00164345737224,0.00126974829962,0.000373709072622,0.00255185516094,23.5138342638,"validation",1838333.33333,0.00253853127833,1.00188907463,1.00253853128,16012.8,12030.65,0.734706769792,-1353213,0.240597972678,1852068.82318,1826981.17682,0.638514388708,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,-0.00012527023029,-0.00109927209099,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:30:00.000+09:00",1843000,1844000,1839000,1840000,10363,-0.00162778079219,-0.00647948164147,0.00491534680502,49.7641008102,1842812.69869,1840273.33937,2539.35932432,2379.98875783,159.370566493,1839975,1837300,4724.27841435,0.00176726570858,0.0129549240364,-0.176141704376,,,,,"",,,0,-0.00054347826087,0.00108695652174,0.00108695652174,1,0,0.00271296798698,1.35871411295e-05,0.00146954770587,0.00138008658931,0.00129347215099,8.66144383116e-05,0.0025675426165,23.6712731788,"validation",1838266.66667,0.000942917240879,1.00001358714,1.00094291724,11151.2,12172.1,0.851373222369,-1363576,0.226181184841,1851893.36818,1828056.63182,0.501048801297,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,-0.00027294596734,-0.0012937831747,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:31:00.000+09:00",1840000,1841000,1837000,1839000,9035,-0.00054347826087,-0.00594594594595,0.00272628135224,48.346342786,1842226.12966,1840179.01793,2047.11172946,2313.41335215,-266.301622695,1840225,1837200,4672.5442419,0.00174519596134,0.0126206150108,-0.315931692312,,,,,"",,,0,0.00299075584557,0.00217509516041,0.000543773790103,1,0,0.00217391304348,-0.000665679468543,0.000979751796212,0.00111316570389,0.00125797354658,-0.000144807842683,0.00254080709184,23.5335937067,"validation",1838166.66667,0.00045335025841,0.999334320531,1.00045335026,9790.2,12267.65,0.736489873774,-1372611,0.158559300273,1851837.38563,1828612.61437,0.447254593538,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.00068704152992,-0.00214720246485,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:32:00.000+09:00",1839000,1845000,1839000,1844500,9450,0.00299075584557,-0.00135354629128,0.0068231441048,55.804203835,1842575.95587,1840499.09068,2076.86518956,2266.10371964,-189.238530076,1840850,1837230,4767.36251033,0.0018263775463,0.0120694302697,-0.287572670383,,,,,"",,,0,-0.000271076172404,-0.000271076172404,-0.00189753320683,0,0,0.00326264274062,0.00198277969416,0.00395704402824,0.00112597733237,0.00122857344518,-0.000102596112809,0.00258463676353,23.5814888166,"validation",1838175,0.00344091286194,1.00198277969,1.00344091286,9517.8,12379.85,0.763337197139,-1363161,0.224392864211,1851959.00536,1829740.99464,0.664281134225,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,0.000771586297283,0.00343552150966,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:33:00.000+09:00",1845000,1845000,1843000,1844000,6321,-0.000271076172404,0,0.00545256270447,55.0263889972,1842795.03958,1840758.41729,2036.62228577,2220.20743286,-183.585147094,1841350,1837230,4569.6937596,0.00182254343165,0.0116482706026,-0.59234264594,,,,,"",,,0,-0.0027114967462,-0.00162689804772,0.00108459869848,0,0.000271076172405,0.00108430468962,0.00143916148478,0.00368489519548,0.00110445894022,0.00120401704602,-9.95581057992e-05,0.00247814195206,23.1790803857,"validation",1838175,0.00316890394005,1.00143916148,1.00316890394,8801.6,12362,0.511325028313,-1369482,0.172140430351,1852074.27154,1830625.72846,0.623551515404,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.000445047934768,-0.000182083458683,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:34:00.000+09:00",1844000,1846000,1839000,1839000,8179,-0.0027114967462,-0.00217037438958,0.00108873162765,47.8446822817,1842211.18734,1840628.16416,1583.02317555,2092.7705814,-509.747405848,1841450,1837130,4743.28706248,0.00190451448997,0.0115090799085,-0.403280426433,,,,,"",,,0,0.00163132137031,0.00108754758021,0.00271886895052,1,0,0.00379609544469,-0.00133047326835,0.00101789203812,0.000860806511992,0.00113799379086,-0.000277187278873,0.00257927518351,23.4340576764,"validation",1838125,0.000476028561714,0.998669526732,1.00047602856,8669.6,12300.45,0.664935022702,-1377661,0.101504416505,1852046.6976,1830853.3024,0.384397946758,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,-0.00144591525953,-0.00325662563025,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:35:00.000+09:00",1840000,1844000,1837000,1842000,9056,0.00163132137031,0.00108695652174,0.00326797385621,51.9009713001,1842178.69698,1840729.78163,1448.91534646,1963.99953441,-515.084187952,1841750,1837090,4904.48084373,0.00192908098604,0.0111829054642,-0.331130263133,,,,,"",,,0,0.000542888165038,0,0.00162866449511,0,0.000543773790103,0.00380641653072,0.000135740464232,0.00267270520225,0.000786598993735,0.00106623210337,-0.000279633109638,0.00266258460572,23.5375452963,"validation",1838141.66667,0.00209904024445,1.00013574046,1.00209904024,8408.2,12422.2,0.729017404325,-1368605,0.163610310573,1852048.05807,1831451.94193,0.512138210831,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,0.00142036301665,0.00200936798123,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:36:00.000+09:00",1842000,1845000,1842000,1843000,7173,0.000542888165038,0.00217509516041,0.00326619488296,53.2073566589,1842305.05129,1840897.94595,1407.10533396,1852.62069432,-445.515360359,1842050,1837230,4768.44649775,0.00192906356645,0.0109380576379,-0.523855636562,,,,,"",,,0,0.000542593597396,-0.00379815518177,0.00108518719479,0,0,0.00162866449511,0.000515729757607,0.00314059752998,0.00076348634507,0.00100522012714,-0.000241733782072,0.0025873285392,23.3049844929,"validation",1838158.33333,0.0026339769425,1.00051572976,1.00263397694,8035.8,12480.7,0.574727379073,-1361432,0.16753066735,1852124.22454,1831975.77546,0.547150031082,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,3.06687916674e-05,3.12199040426e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:37:00.000+09:00",1843000,1845000,1842000,1844000,4803,0.000542593597396,-0.000271076172404,0.00545256270447,54.537126751,1842565.81263,1841127.72774,1438.08489302,1769.71353406,-331.628641045,1842550,1837370,4642.12889077,0.0018854552863,0.0101992085512,-0.739485987774,,,,,"",,,0,-0.00162689804772,-0.00542299349241,0.00162689804772,0,0,0.00162778079219,0.000786952864237,0.00360841855478,0.000779872501636,0.000959714497864,-0.000179841996228,0.00251742347656,22.9044436849,"validation",1838175,0.00316890394005,1.00078695286,1.00316890394,7106.4,12353.95,0.388782535141,-1356629,0.2183876412,1851946.27586,1833153.72414,0.577158228532,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.000938392393938,0.00085388456551,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:38:00.000+09:00",1844000,1844000,1840000,1841000,7124,-0.00162689804772,-0.00162689804772,0.00217746325531,49.9509704697,1842324.91838,1841118.26642,1206.65195617,1657.10121848,-450.449262312,1842750,1837450,4596.26254143,0.0019016259617,0.00985505167355,-0.505019700764,,,,,"",,,0,0,-0.00271591526344,0.00434546442151,0,0,0.00216919739696,-0.000949667616334,0.00193202536123,0.000655432893086,0.00090010929847,-0.000244676405384,0.00249661191821,23.2970441047,"validation",1838141.66667,0.0015550125353,0.999050332384,1.00155501254,7267,12294.35,0.579453163445,-1363753,0.156653259424,1851830.19824,1833669.80176,0.403636465055,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.00209458463459,-0.0016491400406,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:39:00.000+09:00",1841000,1842000,1839000,1841000,6029,0,0.00108754758021,0.00409053722389,49.9509704697,1842121.08478,1841109.50595,1011.57883521,1527.99674183,-516.417906618,1843125,1837590,4482.24378847,0.00184513829115,0.00877450391913,-0.604099338745,,,,,"",,,0,0.000543183052689,-0.00217273221075,0.00434546442151,0,0,0.00162954915807,-0.00115293319769,0.00185569142192,0.000549472479745,0.000829981934725,-0.00028050945498,0.00243467886392,23.1301558988,"validation",1838108.33333,0.00157317532064,0.998847066802,1.00157317532,6837,12233.8,0.492814987984,-1363753,0.187018751328,1851211.25377,1835038.74623,0.368604173145,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,5.44901301167e-05,-0.000589399701964,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:40:00.000+09:00",1840000,1843000,1840000,1842000,3090,0.000543183052689,0,0.00381471389646,51.5267900357,1842102.45635,1841175.46847,926.98788477,1407.79497042,-480.807085647,1843475,1837730,4376.36923215,0.001841546239,0.00781942951396,-0.856975137523,,,,,"",,,0,-0.00325732899023,-0.00325732899023,0.00217155266015,0,-0.000543183052689,0.00162954915807,-0.000800119339834,0.00232351868882,0.000503250751775,0.000764275228239,-0.000261024476464,0.00237587906197,22.4622888659,"validation",1838075,0.00213538620568,0.99919988066,1.00213538621,5643.8,12015.9,0.257159263975,-1360663,0.172275901098,1850682.46141,1836267.53859,0.397675484074,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,-3.47306072974e-05,6.52725219858e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:41:00.000+09:00",1841000,1842000,1835000,1836000,11238,-0.00325732899023,-0.00379815518177,-0.00217391304348,42.8160782051,1841163.61691,1840792.10043,371.516480467,1200.53927243,-829.02279196,1843275,1837750,4563.77142985,0.00189103662251,0.00844282856286,-0.0992363426913,,,,,"",,,0,-0.00108932461874,0,0.00544662309368,0,-0.000542888165038,0.00380021715527,-0.0039467795093,-0.000952251394368,0.00020235102422,0.000653888492607,-0.000451537468388,0.00248571428641,23.7501560219,"validation",1837941.66667,-0.00105643541462,0.996053220491,0.998943564585,6456.8,12263.6,0.916370396947,-1371901,0.0973572197397,1851056.22741,1835493.77259,0.0325287633273,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,-0.00170230626683,-0.00415714902622,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:42:00.000+09:00",1836000,1836000,1834000,1834000,8758,-0.00108932461874,-0.00542299349241,-0.00488334237656,40.3664267577,1840061.522,1840288.98188,-227.459878807,914.93944218,-1142.39932099,1842825,1837730,4380.64489915,0.00185871865023,0.00951889880333,-0.307017572877,,,,,"",,,0,0.00109051254089,0.00327153762268,0.00599781897492,1,0,0.00108932461874,-0.00478884321626,-0.00202967791787,-0.000124023925195,0.000498876467928,-0.000622900393123,0.00238857409986,23.4997327792,"validation",1837791.66667,-0.00206316457705,0.995211156784,0.997936835423,7247.8,11931.15,0.734044916039,-1380659,-0.0011985433089,1851595.83234,1834054.16766,-0.00308794275455,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,-0.000467782217487,-0.00140009388366,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:43:00.000+09:00",1834000,1837000,1834000,1836000,9135,0.00109051254089,-0.00271591526344,-0.00271591526344,43.8274628856,1839436.67247,1839971.27952,-534.607056258,625.030142493,-1159.63719875,1842575,1837750,4282.02740635,0.00186988014042,0.010026499397,-0.265957234518,,,,,"",,,0,0.000544662309368,0.00326797385621,0.00272331154684,1,0,0.00163576881134,-0.00356837577846,-0.000952251394368,-0.000291180313866,0.000340430360835,-0.000631610674701,0.00233225893592,23.542968319,"validation",1837658.33333,-0.000902416571815,0.996431624222,0.999097583428,7650,11886.45,0.768522140757,-1371524,0.0794097480745,1851812.28856,1833337.71144,0.144105521062,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,0.000721376878511,3.15803003725e-06,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:44:00.000+09:00",1837000,1838000,1835500,1837000,5247,0.000544662309368,-0.00217273221075,-0.00702702702703,45.5297368649,1839061.79978,1839751.18474,-689.384963876,362.147121219,-1051.53208509,1841925,1837790,4154.73973447,0.00148689556783,0.00964044163705,-0.714345091042,,,,,"",,,0,-0.000544365813827,0.00272182906913,0.00272182906913,1,0.000544662309368,0.00136165577342,-0.00267383308224,-0.000429864130287,-0.0003752776069,0.000197140512367,-0.000572418119268,0.00226169827679,22.989056128,"validation",1837541.66667,-0.000294777896193,0.997326166918,0.999705222104,7493.6,9753.25,0.537974521313,-1366277,-0.121938840899,1850803.48523,1833046.51477,0.222644129501,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.000824642437958,0.00050032869895,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:45:00.000+09:00",1837000,1838000,1835000,1836000,5210,-0.000544365813827,-0.00325732899023,-0.00863930885529,44.0908117308,1838590.75366,1839473.31921,-882.565547179,113.204587539,-995.770134718,1841125,1837810,4072.25832487,0.00145034859831,0.0086213227979,-1.11286058383,,,,,"",,,0,0,0.00326797385621,0.0016339869281,1,0,0.00163309744148,-0.00278362414285,-0.000984867859028,-0.000480700189095,6.16582720802e-05,-0.000542358461176,0.00221800562357,22.981434985,"validation",1837408.33333,-0.000766478146302,0.997216375857,0.999233521854,7917.6,8280.2,0.629211854786,-1371487,-0.384453274076,1849061.46647,1833188.53353,0.177123312965,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,-0.000488354105944,0.000320101264385,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:46:00.000+09:00",1836000,1838000,1834000,1836000,7015,0,0,-0.00756756756757,44.0908117308,1838192.17617,1839216.0363,-1023.860129,-114.208355769,-909.651773233,1840425,1837830,4067.09701595,0.00144534158506,0.00772459603807,-0.382551109041,,,,,"",,,0,0.00217864923747,0.00217864923747,0.0016339869281,1,0,0.00217864923747,-0.00240433595501,-0.000995739540654,-0.000557658022332,-6.22049868022e-05,-0.00049545303553,0.00221519445313,23.2789058428,"validation",1837408.33333,-0.000766478146302,0.997595664045,0.999233521854,7073,7838.95,0.894890259537,-1371487,-0.305059988902,1847533.26983,1833316.73017,0.188742823164,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:47:00.000+09:00",1836000,1842000,1836000,1840000,8314,0.00217864923747,0.00327153762268,-0.00378992961559,51.2397039593,1838470.30292,1839274.10769,-803.804771409,-252.127638897,-551.677132512,1840075,1837930,4205.16151481,0.00151745391094,0.00699582333577,0.292999830126,,,,,"",,,0,0.00108695652174,0.00054347826087,-0.00054347826087,1,0,0.00326797385621,-4.07592081845e-05,0.00112626705043,-0.000436850419244,-0.000137025890705,-0.000299824528539,0.00228541386674,23.4509722495,"validation",1837458.33333,0.00138325132089,0.999959240792,1.00138325132,6984.2,7714.05,1.07777367271,-1363173,-0.186030684271,1846511.41981,1833638.58019,0.494173779664,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,0.000843108192563,0.00121276600942,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:48:00.000+09:00",1840000,1843000,1840000,1842000,2374,0.00108695652174,0.00326797385621,-0.00108459869848,54.3806423421,1839013.33324,1839476.02564,-462.692399832,-294.240591084,-168.451808748,1839975,1838070,4119.07854946,0.00150419750604,0.00679226607403,-2.16890033527,,,,,"",,,0,0,0.00217155266015,-0.00325732899023,1,0,0.00163043478261,0.0011005584315,0.00213811225905,-0.000251190227922,-0.000159739734573,-9.14504933487e-05,0.00223619899537,22.1986940712,"validation",1837541.66667,0.00242624883789,1.00110055843,1.00242624884,5632,7337.65,0.323536827186,-1360799,-0.11192275456,1846223.79988,1833726.20012,0.662031112961,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,0.000716945751271,0.000776397515528,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:49:00.000+09:00",1842000,1844000,1842000,1842000,5057,0,0.00272182906913,-0.000542593597396,54.3806423421,1839472.82043,1839662.9867,-190.166269397,-273.425726747,83.2594573497,1839925,1838210,3967.71579593,0.00150001717414,0.00670314729579,-0.904332355305,,,,,"",,,0,0,0.00108577633008,-0.00271444082519,1,0,0.00108577633008,0.00112776335992,0.00206178837021,-0.000103239017045,-0.000148439591068,4.52005740227e-05,0.00215402594785,22.954891197,"validation",1837675,0.00235351735209,1.00112776336,1.00235351735,5594,7148.55,0.707416189297,-1360799,-0.05305971141,1846091.64414,1833758.35586,0.668243857722,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000553377249887,-6.65276976981e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:50:00.000+09:00",1842000,1844000,1842000,1842000,2807,0,0.00326797385621,0.00108695652174,54.3806423421,1839861.61729,1839836.0988,25.5184911371,-213.63688317,239.155374307,1840025,1838350,3827.16466765,0.00145436512181,0.00677466476536,-1.67019794971,,,,,"",,,0,-0.00108577633008,0.00162866449511,-0.00271444082519,1,0,0.00108577633008,0.00107335498159,0.00198547610629,1.38536868279e-05,-0.000115980935489,0.000129834622316,0.00207772240372,22.3662340724,"validation",1837791.66667,0.00228988595914,1.00107335498,1.00228988596,5113.4,6770.75,0.414577410184,-1360799,0.020507329321,1846257.77627,1833792.22373,0.658436619193,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000256476019492,5.54360600484e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:51:00.000+09:00",1842000,1843000,1840000,1840000,3140,-0.00108577633008,0.00217864923747,0.000543773790103,50.3312932146,1839882.90694,1839848.23963,34.6673093205,-163.976044672,198.643353992,1840075,1838610,3768.0814771,0.00147024586123,0.0067552709249,-1.3678474329,,,,,"",,,0,0.00054347826087,0.00271739130435,-0.00108695652174,1,0,0.00162866449511,-4.07592081845e-05,0.000756005895758,1.88409289785e-05,-8.91174155825e-05,0.000107958344561,0.00204787036799,22.4772542087,"validation",1837875,0.00115622662042,0.999959240792,1.00115622662,4338.4,6476,0.484867201977,-1363939,0.0669549104385,1846290.10257,1833859.89743,0.493966310362,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,-0.000529696862307,-0.00122991807685,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:52:00.000+09:00",1840000,1842000,1839000,1841000,3391,0.00054347826087,0.00054347826087,-0.00189753320683,52.2460129528,1840054.76741,1839933.55521,121.212197535,-106.938396231,228.150593765,1839900,1838890,3713.21851445,0.00131190855964,0.00640878437871,-1.14633071452,,,,,"",,,0,0.00271591526344,0.00325909831613,-0.00162954915807,1,0,0.00163043478261,0.000597858579271,0.00114743133086,6.58404114799e-05,-5.80871245141e-05,0.000123927535994,0.00201695736798,22.5546996025,"validation",1837975,0.00164583304996,1.00059785858,1.00164583305,3353.8,6173.05,0.549323268077,-1360548,0.0211645782879,1845795.76119,1834004.23881,0.593287360589,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,0.000539176285115,2.5305521989e-07,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:53:00.000+09:00",1841000,1847000,1840500,1846000,8704,0.00271591526344,0.00217155266015,0.00108459869848,60.4546722233,1840969.41858,1840382.92149,586.49708491,31.7486999975,554.748384912,1840000,1839190,3912.27433485,0.00144638942148,0.00677061369669,0.96899905479,,,,,"",,,0,-0.00108342361863,0.00162513542795,-0.00270855904659,1,0,0.00353068984248,0.00326086956522,0.00370271695692,0.000317712397026,1.71986457191e-05,0.000300513751307,0.00211932520848,23.5000696632,"validation",1838158.33333,0.00426604527176,1.00326086957,1.00426604527,4619.8,6292.2,1.38329995868,-1351844,0.14015765551,1846228.9646,1833771.0354,0.981620974301,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,0.0020276021039,0.0016411349286,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:54:00.000+09:00",1846000,1847000,1843000,1844000,4147,-0.00108342361863,0.00108577633008,0.00271886895052,56.2868050984,1841435.66187,1840650.85323,784.808639578,182.360687914,602.447951664,1840250,1839490,3918.54045379,0.00132947378762,0.00700549267523,-0.780167657007,,,,,"",,,0,0.000542299349241,0.0027114967462,-0.00162689804772,1,0,0.00216684723727,0.0020377666078,0.00245176652224,0.000425601214522,9.88940823827e-05,0.000326707132139,0.00212502193806,22.7575881435,"validation",1838308.33333,0.00309614364656,1.00203776661,1.00309614365,4437.8,6090.6,0.680885298657,-1355991,0.177897087315,1846695.92895,1833804.07105,0.790881270207,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,-0.00106336162708,0.000421867035281,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:55:00.000+09:00",1845000,1847000,1844000,1845000,3612,0.000542299349241,0.00162866449511,0.00162866449511,57.8514692135,1841984.02158,1840973.01225,1011.00933182,348.090416694,662.918915122,1840400,1839740,3852.93042138,0.0012888216741,0.00731904292131,-0.900776027385,,,,,"",,,0,0,0.000542005420054,-0.000542005420054,1,0.000542299349241,0.00162689804772,0.00249945663986,0.00285909965539,0.00054797253757,0.000188666892517,0.000359305645052,0.00208830917148,22.6200067501,"validation",1838475,0.00354913719251,1.00249945664,1.00354913719,4598.8,5818.4,0.620789220404,-1352379,0.139436958614,1847134.9833,1833665.0167,0.841500475777,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.000131223879429,0.000509044349906,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:56:00.000+09:00",1845000,1847000,1845000,1845000,3119,0,0.00271739130435,0.00108518719479,57.8514692135,1842448.01826,1841271.30764,1176.71062252,513.81445786,662.896164663,1840500,1839920,3720.57824842,0.00128454299583,0.00754427816689,-1.00017921525,,,,,"",,,0,0.00108401084011,0.000542005420054,-0.00162601626016,1,0,0.00108401084011,0.00244498777506,0.00276098960824,0.000637783535243,0.000278490221062,0.00035929331418,0.00201657357638,22.4732575522,"validation",1838641.66667,0.00345816884747,1.00244498778,1.00345816885,4594.6,5615.7,0.555407162064,-1352379,0.0806043770144,1847442.62198,1833557.37802,0.824085051078,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:57:00.000+09:00",1846000,1849000,1845000,1847000,6770,0.00108401084011,0.00325909831613,0.00162689804772,61.0825808769,1843148.32315,1841695.65522,1452.66792296,701.58515088,751.082772082,1840650,1840160,3740.53694496,0.00130014253058,0.00799277426196,0.422204370885,,,,,"",,,0,0.00108283703303,-0.00108283703303,-0.00216567406605,0,0.000542005420054,0.00216802168022,0.00344986825306,0.00371706808104,0.000786501311837,0.000379851191597,0.000406650120239,0.0020251959637,23.2493296252,"validation",1838841.66667,0.00443666982385,1.00344986825,1.00443666982,5270.4,5714.05,1.18479887295,-1345609,0.0964289776953,1848005.94997,1833294.05003,0.931623381318,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,0.000425379476083,0.000818188896507,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:58:00.000+09:00",1848000,1850000,1847000,1849000,10281,0.00108283703303,0.00162513542795,0.00434546442151,64.0504684499,1844048.58112,1842236.7178,1811.86332447,923.640785598,888.222538872,1841050,1840400,3687.64144889,0.00125540690704,0.00891789060177,1.64617952843,,,,,"",,,0,0,-0.00432666306111,-0.0027041644132,0,0.000541418516513,0.00162425554954,0.00431818799055,0.00467289719626,0.000979915264721,0.000499535308598,0.000480379956123,0.00199439775494,23.668208321,"validation",1839075,0.00539673477156,1.00431818799,1.00539673477,5585.8,5871.9,1.7508813161,-1335328,0.242042609717,1849259.14125,1832840.85875,0.98421629995,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,0.000504767613185,0.000363093925951,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T09:59:00.000+09:00",1849000,1850000,1848000,1849000,6215,0,0.0027114967462,0.00434546442151,64.0504684499,1844810.33787,1842737.70167,2072.63620799,1153.43987008,919.196337916,1841450,1840740,3567.09563112,0.00125540690704,0.00967727238984,0.124587775432,,,,,"",,,0,-0.00162249864792,-0.00378583017847,-0.00216333153056,0,0,0.00108166576528,0.00410002986777,0.00448732574943,0.00112094981503,0.000623818209885,0.000497131605146,0.00192920261283,23.1648765144,"validation",1839308.33333,0.00526919086432,1.00410002987,1.00526919086,5999.4,5881.2,1.0567571244,-1335328,0.241659865334,1850360.10662,1832539.89338,0.923676187112,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,-3.00308030237e-05,0.000287690179806,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:00:00.000+09:00",1848000,1849000,1846000,1846000,3272,-0.00162249864792,0.000542005420054,0.00217155266015,56.5483490841,1844993.36282,1842979.35339,2014.00942206,1325.55378047,688.455641585,1841650,1841040,3526.58880032,0.00131465664003,0.00991223216461,-0.980624543538,,,,,"",,,0,0,-0.00379198266522,-0.00216684723727,0,-0.000540832882639,0.00162249864792,0.0023620123259,0.00269412940512,0.00109101268801,0.000718068136768,0.000372944551238,0.00191039479974,22.5216883919,"validation",1839491.66667,0.00353811514957,1.00236201233,1.00353811515,5931.4,5890.3,0.55548953364,-1338600,0.187282481368,1850777.43118,1832522.56882,0.738292675825,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,-0.000843151211971,-0.00189920342606,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:01:00.000+09:00",1846000,1848000,1845000,1846000,5168,0,0.000542005420054,0.00544662309368,56.5483490841,1845148.23008,1843203.10499,1945.12508069,1449.46804052,495.657040173,1842150,1841280,3488.97531458,0.0010656803278,0.00969307135554,-0.176453711191,,,,,"",,,0,-0.000541711809317,-0.00379198266522,-0.00379198266522,0,0,0.00162513542795,0.00208994924409,0.00256343413278,0.00105369722681,0.000785193954776,0.000268503272033,0.00189001913033,22.9787727396,"validation",1839808.33333,0.00336538679301,1.00208994924,1.00336538679,6341.2,5586.8,0.925037588602,-1338600,0.298032863177,1851078.0457,1833221.9543,0.715612695649,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.000157422169049,0.000553256467568,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:02:00.000+09:00",1846000,1847000,1844000,1845000,5899,-0.000541711809317,-0.00108283703303,0.00599781897492,54.0987392564,1845125.42545,1843336.20833,1789.21712001,1517.41785641,271.799263593,1842700,1841540,3454.0485064,0.001036995759,0.00887347194268,0.201252617715,,,,,"",,,0,-0.00216802168022,-0.00325203252033,-0.00433604336043,0,0,0.00162513542795,0.00124816844847,0.00187886225659,0.000969765376698,0.000822448702664,0.000147316674034,0.0018721130116,23.1105279596,"validation",1840108.33333,0.00265835797711,1.00124816845,1.00265835798,6167,5443.85,1.08360810823,-1344499,0.332117894505,1850875.57337,1834524.42663,0.640662917124,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,9.0739526271e-05,0.000111492211762,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:03:00.000+09:00",1845000,1845000,1840000,1841000,11090,-0.00216802168022,-0.00432666306111,0.00272331154684,45.5912211027,1844490.74461,1843163.15586,1327.58875059,1479.45203525,-151.863284663,1842950,1841680,3564.47361309,0.00114977753741,0.00827828971792,2.26174697912,,,,,"",,,0,0.000543183052689,-0.00271591526344,-0.00162954915807,0,0,0.00271002710027,-0.00105808622046,-0.000369228096086,0.000721123710258,0.000803613272813,-8.24895625548e-05,0.00193616165838,23.7396185406,"validation",1840275,0.000393962858812,0.99894191378,1.00039396286,6328.8,5541.6,2.00122708243,-1355589,0.143776165728,1850578.23702,1835321.76298,0.372185408277,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,-0.00130465175985,-0.000473012540462,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:04:00.000+09:00",1841000,1844000,1841000,1842000,5362,0.000543183052689,-0.00378583017847,0.00272182906913,47.8012626108,1844107.55313,1843076.99617,1030.55696542,1389.67302128,-359.116055864,1843200,1841780,3524.15406929,0.00114975133575,0.00775198398415,-0.0755733108083,,,,,"",,,0,-0.00162866449511,-0.00271444082519,-0.00108577633008,0,0,0.00162954915807,-0.000651041666667,0.000119449662826,0.000559477179923,0.000754437036527,-0.000194959856604,0.00191322153599,23.0134548147,"validation",1840491.66667,0.000819527390779,0.999348958333,1.00081952739,6158.2,5547.35,0.966587649959,-1350227,0.144663668238,1850344.22844,1836055.77156,0.416016123357,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.00105620712899,0.00201912410383,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:05:00.000+09:00",1843000,1843000,1839000,1839000,6113,-0.00162866449511,-0.00379198266522,0.0016339869281,42.2559587427,1843321.77573,1842774.99645,546.77927658,1221.09427234,-674.314995763,1843350,1841840,3558.14306434,0.0012048271871,0.00720594132089,0.212079298937,,,,,"",,,0,0,-0.00108754758021,0.00108754758021,0,0.000542888165038,0.00217155266015,-0.00235983399788,-0.00154193632455,0.000297324239576,0.000663999060545,-0.000366674820969,0.00193482493983,23.1429054337,"validation",1840600,-0.000869281755949,0.997640166002,0.999130718244,6726.4,5592.5,1.09307107734,-1356340,0.135422440769,1849991.53597,1836708.46403,0.172515512853,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,-0.0013089351897,-0.00138416300032,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:06:00.000+09:00",1839000,1841000,1838000,1839000,10051,0,-0.00379198266522,0.0016339869281,42.2559587427,1842656.88715,1842495.36708,161.520069921,1009.17943186,-847.659361937,1843500,1841880,3518.2757026,0.0012048271871,0.00659914567974,1.64034864786,,,,,"",,,0,0,-0.000543773790103,0,0,0,0.00163132137031,-0.00244100895037,-0.00156361977979,8.78303805989e-05,0.000548765324556,-0.000460934943957,0.00191314611343,23.6401599147,"validation",1840650,-0.000896422459457,0.99755899105,0.999103577541,7703,5744.3,1.74973451944,-1356340,0.131843740752,1849582.76253,1837417.23747,0.130102278563,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.000355687121545,0.000611403225986,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:07:00.000+09:00",1839000,1841000,1838000,1839000,4870,0,-0.00325203252033,-0.00054347826087,42.2559587427,1842094.28913,1842236.451,-142.161873414,778.911170804,-921.073044218,1843450,1841980,3481.25600956,0.00110469921647,0.00673962949491,-0.273883278402,,,,,"",,,0,-0.00163132137031,-0.000543773790103,0,0,0,0.00163132137031,-0.00241395210068,-0.00161782429777,-7.73039007145e-05,0.000423551479502,-0.000500855380216,0.00189301577464,22.9155817198,"validation",1840716.66667,-0.000932607770524,0.997586047899,0.999067392229,7497.2,5572.1,0.873997236231,-1356340,0.0613144056998,1849662.085,1837237.915,0.141827180188,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000238165608312,3.33696691953e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:08:00.000+09:00",1839000,1839000,1835000,1836000,8915,-0.00163132137031,-0.00271591526344,-0.00325732899023,36.9082958262,1841156.70619,1841774.49167,-617.785482883,499.571840066,-1117.35732295,1843150,1841960,3518.30915174,0.00112634445594,0.00758871331575,1.181829504,,,,,"",,,0,0.000544662309368,0.00272331154684,0.0016339869281,1,0,0.00217509516041,-0.0038792284947,-0.0032356837282,-0.000336484467801,0.000272097952106,-0.000608582419907,0.00191629038766,23.5185903805,"validation",1840700,-0.00255337643288,0.996120771505,0.997446623567,7062.2,5899.15,1.5112346694,-1365255,-0.037768153039,1850143.56847,1836156.43153,-0.011183956132,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,-0.00112186997054,-0.0016090741818,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:09:00.000+09:00",1836000,1838000,1835000,1837000,6888,0.000544662309368,-0.00271444082519,-0.00271444082519,39.6499768979,1840517.21293,1841420.82562,-903.612692776,218.934933498,-1122.54762627,1842900,1842030,3481.28706947,0.00113648271963,0.00811833705975,0.351491202899,,,,,"",,,0,0,0.00217746325531,0.000544365813827,1,0,0.0016339869281,-0.00320147593467,-0.00273068299648,-0.000491895858887,0.000119180693249,-0.000611076552136,0.00189509366874,23.2611804104,"validation",1840783.33333,-0.00205528443507,0.996798524065,0.997944715565,7367.4,5990.7,1.14978216235,-1358367,0.0202981287663,1850380.64168,1835419.35832,0.105648803307,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,0.000181403432139,0.000166451690549,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:10:00.000+09:00",1837000,1839000,1835000,1837000,7417,0,-0.00108754758021,-0.00271444082519,39.6499768979,1839976.10325,1841093.35706,-1117.25380944,-48.30281509,-1068.95099435,1842650,1842070,3518.33799308,0.00113648271963,0.00858147405167,0.485809871484,,,,,"",,,0,0.000544365813827,0.00381056069679,0.000544365813827,1,0,0.00217746325531,-0.00306623612732,-0.00275233840191,-0.000608194779228,-2.62944012466e-05,-0.000581900377981,0.00191526292492,23.335174306,"validation",1840883.33333,-0.00210949453614,0.996933763873,0.997890505464,7628.2,6221.2,1.19221372083,-1358367,0.0195460682826,1850556.32658,1834743.67342,0.142691207961,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.000172234135083,-3.33589084967e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:11:00.000+09:00",1837000,1838000,1836000,1838000,2080,0.000544365813827,-0.000543773790103,-0.00108695652174,42.5455701852,1839672.08736,1840864.2195,-1192.13213379,-277.068678829,-915.063454957,1842550,1842030,3409.88527929,0.00112377430588,0.00877740994797,-1.61113314169,,,,,"",,,0,0,0.00217627856366,-0.00108813928183,1,0,0.00108873162765,-0.00246940381536,-0.00218780367312,-0.000648602901951,-0.000150744656599,-0.000497858245352,0.00185521505946,22.0643117549,"validation",1840950,-0.00160243352617,0.997530596185,0.998397566474,6034,6168.2,0.337213449629,-1356287,0.0620278201096,1850636.40835,1834463.59165,0.218663725404,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-9.42257831686e-05,3.2879612835e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:12:00.000+09:00",1838000,1839000,1836000,1838000,4506,0,-0.000543773790103,-0.00162954915807,42.5455701852,1839414.84315,1840652.05509,-1237.21193624,-469.097330311,-768.114605925,1842400,1841930,3380.60775934,0.00111554513225,0.00901456339211,-0.690606000563,,,,,"",,,0,0.00163220892274,0.00272034820457,-0.00108813928183,1,0,0.00163220892274,-0.00238818931828,-0.00213363157123,-0.000673129453882,-0.000255221616056,-0.000417907837827,0.00183928604969,22.837353703,"validation",1841050,-0.00165666331713,0.997611810682,0.998343336683,5961.2,6223.95,0.72397753838,-1356287,0.0342306734469,1850704.2158,1834095.7842,0.235074322027,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:13:00.000+09:00",1839000,1841000,1838000,1841000,7040,0.00163220892274,0.00272331154684,-0.00270855904659,50.7647241745,1839658.71344,1840677.82879,-1019.11534914,-579.100934076,-440.014415062,1842150,1841930,3353.42149081,0.000998564583721,0.00885418270113,0.369996402922,,,,,"",,,0,0,0.00162954915807,-0.0048886474742,1,0.000544069640914,0.00163220892274,-0.000624270553429,-0.000504905180979,-0.000553566186387,-0.000314557813186,-0.0002390083732,0.00182152172233,23.2851829094,"validation",1841166.66667,-9.05223137504e-05,0.999375729447,0.999909477686,5586.2,6140.75,1.14643976713,-1349247,0.0211456255343,1850305.36633,1833994.63367,0.429494276942,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,0.000867578735486,0.00137660792701,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:14:00.000+09:00",1841000,1843000,1840000,1841000,6926,0,0.00217746325531,-0.00162689804772,50.7647241745,1839865.06522,1840701.69332,-836.628104555,-630.606368172,-206.021736383,1842000,1841750,3328.17709861,0.000974753214783,0.00882088860438,0.270237343178,,,,,"",,,0,0.00162954915807,0.00217273221075,-0.00325909831613,1,0,0.00162954915807,-0.000542888165038,-0.000407221392697,-0.000454442207798,-0.000342534692109,-0.000111907515689,0.00180780939631,23.2688571853,"validation",1841233.33333,-0.000126726650615,0.999457111835,0.999873273349,5593.8,6279.7,1.10291892925,-1349247,0.0536968326512,1850124.0384,1833875.9616,0.43845425451,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:15:00.000+09:00",1842000,1845000,1841000,1844000,4311,0.00162954915807,0.00381056069679,-0.000542005420054,57.7709520062,1840501.20903,1840946.01233,-444.803304902,-593.445755518,148.642450616,1841950,1841590,3376.16444871,0.00103636626311,0.0087533728394,-0.85000495668,,,,,"",,,0,-0.00108459869848,-0.00108459869848,-0.00596529284165,0,0.000543183052689,0.00217273221076,0.00111295094872,0.00130865176288,-0.000241216542788,-0.000321825247027,8.06087042387e-05,0.00183089178347,22.796372858,"validation",1841366.66667,0.00143009721041,1.00111295095,1.00143009721,4972.6,6314.65,0.682698170128,-1344936,0.0589343827449,1850011.63755,1833888.36245,0.627145383744,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,0.000454908784244,0.000830019991908,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:16:00.000+09:00",1845000,1845000,1841000,1842000,4983,-0.00108459869848,0.00217627856366,-0.00162601626016,52.4158926257,1840731.79226,1841024.08549,-292.293239021,-533.215252218,240.922013198,1841800,1841430,3420.72413095,0.00106162614833,0.00862175404117,-0.629340465135,,,,,"",,,0,0.000542888165038,-0.00162866449511,-0.00488599348534,0,0.000542299349241,0.00216919739696,0.00010858942339,0.000309542040697,-0.000158682540185,-0.000289476249847,0.000130793709662,0.00185707064655,22.9401498942,"validation",1841450,0.000298677672486,1.00010858942,1.00029867767,5553.2,6407.85,0.777639926028,-1349919,0.0191952058803,1849739.7733,1833860.2267,0.512594818046,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,-0.000525152936104,-0.00105131159723,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:17:00.000+09:00",1843000,1844000,1842000,1843000,2774,0.000542888165038,0.00272034820457,-0.00216567406605,54.67802632,1841080.74729,1841170.44953,-89.7022388114,-444.512649537,354.810410726,1841600,1841350,3319.24383588,0.00103823319987,0.00825369244136,-1.43339116907,,,,,"",,,0,0.000542593597396,-0.00325556158437,-0.00651112316875,0,0.000542888165038,0.00108577633008,0.000760208514335,0.000896081679203,-4.86718604511e-05,-0.0002411897176,0.000192517857149,0.00180100045354,22.3549508377,"validation",1841600,0.000760208514335,1.00076020851,1.00076020851,5206.8,6208.05,0.446839184607,-1347145,-0.0123710343828,1849200,1834000,0.592105263158,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,0.000577246768647,0.000154525723015,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:18:00.000+09:00",1842500,1845000,1842000,1844000,6173,0.000542593597396,0.00162954915807,-0.0027041644132,56.8853493598,1841529.86309,1841380.04586,149.817231311,-325.646673368,475.463904678,1841350,1841350,3296.44070474,0.00101363960696,0.00750236791021,0.0772083757795,,,,,"",,,0,0.000542299349241,-0.00325379609544,-0.00921908893709,0,-0.000271296798698,0.00162778079219,0.00143916148478,0.00143916148478,8.12457870448e-05,-0.00017659797905,0.000257843766094,0.00178765764899,23.1553879056,"validation",1841716.66667,0.00123978534519,1.00143916148,1.00123978535,5033.4,6002.65,1.02837913255,-1340972,-0.0470125694485,1848257.24258,1834442.75742,0.691827633889,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,7.87365111912e-05,0.000309666592282,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:19:00.000+09:00",1845000,1846000,1843000,1845000,3850,0.000542299349241,0.00217273221075,-0.00216333153056,59.0339977394,1842063.73031,1841648.19061,415.539696719,-177.40939935,592.949096069,1841150,1841390,3275.26636869,0.00102408415612,0.00674105053216,-0.902307191828,,,,,"",,,0,-0.00162601626016,-0.00271002710027,-0.00813008130081,0,0.000542299349241,0.00162689804772,0.00209108437661,0.00196047551035,0.000225224767869,-9.61568560164e-05,0.000321381623886,0.00177521212395,22.6838182629,"validation",1841908.33333,0.00167851277434,1.00209108438,1.00167851277,4418.2,5884.4,0.654272313235,-1337122,-0.0152436951941,1847355.64259,1834944.35741,0.810201557849,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000658209854882,-0.000156318939033,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:20:00.000+09:00",1845000,1846000,1841000,1842000,5273,-0.00162601626016,-0.00108459869848,-0.00216684723727,50.8472097643,1842053.92565,1841674.25057,379.675079056,-65.9925036691,445.667582725,1840950,1841430,3398.46162807,0.00102434455885,0.00631512713733,-0.32640263643,,,,,"",,,0,-0.00162866449511,-0.000542888165038,-0.0043431053203,0,0,0.00271002710027,0.000570357695755,0.000309542040697,0.000206121106979,-3.58265492232e-05,0.000241947656202,0.00184498459722,22.9967172354,"validation",1842025,-1.35720199237e-05,1.0005703577,0.99998642798,4610.6,5984.45,0.881116894619,-1342395,-0.0317071744271,1846762.91665,1835137.08335,0.590316106604,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-0.00165177713626,-0.00182548213488,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:21:00.000+09:00",1842000,1843000,1838000,1839000,6164,-0.00162866449511,-0.00162866449511,-0.00379198266522,44.2400919232,1841584.09093,1841476.15793,107.93299879,-31.2074031773,139.140401967,1840600,1841430,3512.85722607,0.00107596457278,0.00584749496776,0.0597427666092,,,,,"",,,0,-0.00108754758021,0,-0.00326264274062,0,0,0.00271444082519,-0.000869281755949,-0.00131962659455,5.86911358291e-05,-1.6969767905e-05,7.56609037341e-05,0.00191019968791,23.1512137001,"validation",1842008.33333,-0.00163318117453,0.999130718244,0.998366818825,4846.8,6034.25,1.02150225794,-1348559,-0.0825206115093,1845981.44962,1835218.55038,0.351341170751,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.000150221289828,-0.000509662511932,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:22:00.000+09:00",1838000,1839000,1835000,1837000,12379,-0.00108754758021,-0.00325556158437,-0.00433604336043,40.4650766078,1840878.84617,1841144.59068,-265.744505679,-78.1148236776,-187.629682001,1840200,1841280,3547.65313849,0.00109136806098,0.00565155961309,2.339383425,,,,,"",,,0,0.000544365813827,0.00108873162765,-0.00217746325531,1,-0.000543773790103,0.00217509516041,-0.00173894141941,-0.00232446993396,-0.000144662224104,-4.25230395632e-05,-0.000102139184541,0.00193122108791,23.8474011318,"validation",1841908.33333,-0.00266480869026,0.998261058581,0.99733519131,6767.8,6358.25,1.94691935674,-1360938,-0.129272991782,1845400,1835000,0.192307692308,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,-8.23251201654e-07,0.000886764183586,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:23:00.000+09:00",1837000,1839000,1836000,1838000,5759,0.000544365813827,-0.00325379609544,-0.00162954915807,43.0803644543,1840435.94676,1840911.65804,-475.711274072,-157.634113757,-318.077160316,1840050,1841160,3508.53505717,0.00100561297403,0.00572986836362,-0.14249866301,,,,,"",,,0,0.00108813928183,0.000544069640914,-0.00435255712731,1,0,0.00163309744148,-0.00111410016032,-0.00171630928328,-0.000258820062063,-8.57639356673e-05,-0.000173056126396,0.00190888740869,23.0827077095,"validation",1841858.33333,-0.00209480461309,0.99888589984,0.997905195387,6685,6091.7,0.945384703777,-1355179,0.00336523466356,1845321.62214,1834778.37786,0.305562695402,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,0.000736687030445,0.000522138652235,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:24:00.000+09:00",1838000,1840000,1838000,1840000,3561,0.00108813928183,-0.00271002710027,-0.00108577633008,48.000339331,1840368.87803,1840844.12781,-475.249781798,-221.157247365,-254.092534433,1839950,1841180,3400.78255309,0.00102926236576,0.00564709919633,-1.0190104973,,,,,"",,,0,0.00054347826087,-0.00108695652174,-0.00434782608696,0,0,0.00108813928183,2.71746514851e-05,-0.000640893340141,-0.00025828792489,-0.000120194156177,-0.000138093768714,0.00184825138755,22.603072813,"validation",1841691.66667,-0.000918539567336,1.00002717465,0.999081460433,6627.2,6001.65,0.593336832371,-1351618,-0.0115884798347,1845145.19008,1834754.80992,0.504812143463,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,0.00059575968156,0.000187959245821,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:25:00.000+09:00",1839500,1842000,1839000,1841000,4276,0.00054347826087,-0.000542888165038,0.00108754758021,50.3129304108,1840465.97372,1840855.6739,-389.700182076,-254.865834307,-134.834347769,1840050,1841160,3372.15522787,0.000970262771543,0.00564679229711,-0.67397265432,,,,,"",,,0,-0.00108636610538,-0.00162954915807,-0.00516023900054,0,-0.000271739130435,0.00163043478261,0.000516290318198,-8.69017358621e-05,-0.000211678534533,-0.000138438801905,-7.32397326284e-05,0.00183169757081,22.7865927325,"validation",1841508.33333,-0.000276041831651,1.00051629032,0.999723958168,6427.8,5909.8,0.723543943957,-1347342,0.0761277877424,1845245.19008,1834854.80992,0.591430725806,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,0.000530565037729,0.000798855052671,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:26:00.000+09:00",1841000,1843000,1839000,1839000,5270,-0.00108636610538,0,0,45.9148220895,1840240.4393,1840718.21657,-477.777274236,-299.448122293,-178.329151943,1840050,1841080,3417.00128302,0.00100171073899,0.00564679229711,-0.179539438554,,,,,"",,,0,0,-0.00163132137031,-0.00380641653072,0,0,0.00217273221076,-0.000570636667482,-0.00112977165577,-0.000259802759236,-0.000162832040399,-9.6970718838e-05,0.00185807573845,22.9945181452,"validation",1841325,-0.00126267769134,0.999429363333,0.998737322309,6249,5670.75,0.929330335494,-1352612,0.0328704316008,1845245.19008,1834854.80992,0.398944987267,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-0.00112797484264,0.00094606392572,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:27:00.000+09:00",1840000,1840000,1838000,1839000,2540,0,0.00108873162765,0,45.9148220895,1840049.60248,1840590.94127,-541.33878776,-347.826255386,-193.512532374,1840050,1840980,3315.78690566,0.00100171073899,0.00564679229711,-1.29392953789,,,,,"",,,0,0,-0.00163132137031,-0.00271886895052,0,0.000543773790103,0.00108754758021,-0.000570636667482,-0.00107551412834,-0.00029436584435,-0.000189138801189,-0.000105227043161,0.00180303801287,22.2646518638,"validation",1841191.66667,-0.0011903522628,0.999429363333,0.998809647737,4281.2,5554.25,0.457307467255,-1352612,0.0335598865733,1845245.19008,1834854.80992,0.398944987267,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,0.000876616575657,0.000189189489967,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:28:00.000+09:00",1839000,1840000,1838000,1839000,4052,0,0.000544069640914,0.0016339869281,45.9148220895,1839888.12518,1840473.09377,-584.968591373,-395.254722584,-189.713868789,1840200,1840940,3221.80212668,0.000929316442006,0.00530662128714,-0.567894211459,,,,,"",,,0,-0.000543773790103,-0.00380641653072,-0.00271886895052,0,0,0.00108754758021,-0.000652103032279,-0.0010538094669,-0.000318090588022,-0.000214929158556,-0.000103161429467,0.00175193155339,22.7316983691,"validation",1841108.33333,-0.00114514355031,0.999347896968,0.99885485645,3939.8,5311.1,0.762930466382,-1352612,0.119024307582,1845082.62225,1835317.37775,0.377115211922,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,0.000120622584856,0.00036731967943,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:29:00.000+09:00",1840000,1840000,1837000,1838000,5705,-0.000543773790103,-0.00108695652174,0.000544365813827,43.5380925644,1839597.64438,1840289.90164,-692.25725698,-454.655229463,-237.602027517,1840250,1840880,3205.95911763,0.000932497466838,0.00518374786804,0.206882269249,,,,,"",,,0,0,-0.00163220892274,-0.00217627856366,0,0.000543773790103,0.00163132137031,-0.00122265996468,-0.00156446916692,-0.000376636157225,-0.000247364107434,-0.000129272049792,0.00174426502592,23.0732868443,"validation",1841025,-0.00164310642169,0.998777340035,0.998356893578,4368.6,5251.95,1.08626319748,-1358317,0.000476013671113,1845019.69601,1835480.30399,0.264135911738,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,-0.000156011565899,-0.000833283516517,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:30:00.000+09:00",1837000,1839000,1836000,1838000,4497,0,-0.00162954915807,0.000544365813827,43.5380925644,1839351.85294,1840120.2793,-768.426356735,-517.409454917,-251.016901818,1840300,1840800,3191.24775209,0.000932497466838,0.00505556848323,-0.284903424761,,,,,"",,,0,-0.00108813928183,-0.00272034820457,-0.00272034820457,0,-0.000544069640914,0.00163220892274,-0.00124979622888,-0.00152107779226,-0.000418077451978,-0.000281506776342,-0.000136570675635,0.00173626101855,22.8353543688,"validation",1840991.66667,-0.00162502998837,0.998750203771,0.998374970012,4412.8,5105.95,0.880737179173,-1358317,0.00048962484944,1844951.88134,1835648.11866,0.252788191274,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.00025573500107,-0.000423007135463,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:31:00.000+09:00",1838000,1838000,1835000,1836000,6487,-0.00108813928183,-0.00163132137031,-0.00108813928183,38.8709470694,1838836.18326,1839815.07342,-978.890165868,-609.705597108,-369.184568761,1840200,1840800,3177.58719837,0.000954875765007,0.00535095473322,0.569255710853,,,,,"",,,0,0,-0.0016339869281,0,0,0,0.00163220892274,-0.00228236061298,-0.0026075619296,-0.00053316457836,-0.000332083658555,-0.000201080919804,0.00173071198168,23.2006553035,"validation",1840941.66667,-0.0026843146397,0.997717639387,0.99731568536,4656.2,5326.3,1.21791863019,-1364804,-0.0799523121116,1845123.41345,1835276.58655,0.0734666565562,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,-0.000614145047322,-0.000965741622961,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:32:00.000+09:00",1836000,1837000,1834000,1836000,12958,0,-0.00163132137031,-0.00108813928183,38.8709470694,1838399.84737,1839532.47539,-1132.62802014,-714.290081713,-418.337938423,1840100,1840840,3164.90239849,0.000954875765007,0.00562252797408,2.75298114573,,,,,"",,,0,-0.00217864923747,-0.00272331154684,0.0016339869281,0,0,0.0016339869281,-0.00222813977501,-0.00262923447991,-0.000616899793103,-0.000389046885465,-0.000227852907638,0.00172380304928,23.8925684872,"validation",1840800,-0.0026075619296,0.997771860225,0.99739243807,6739.8,5748.9,2.25399641671,-1364804,-0.0740750404425,1845273.00686,1834926.99314,0.103712105074,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,0.000107777048087,0.000356109503672,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:33:00.000+09:00",1837000,1837000,1832000,1832000,19728,-0.00217864923747,-0.00380641653072,-0.0048886474742,31.1304806604,1837415.25547,1838974.51425,-1559.25878322,-883.283822015,-675.974961207,1839650,1840760,3295.98079859,0.000979301155101,0.00678149438154,3.32143864286,,,,,"",,,0,0.00163755458515,-0.00272925764192,0.00327510917031,0,0.000544662309368,0.00272331154684,-0.00415839969559,-0.00475890393098,-0.000851123789968,-0.000482141824244,-0.000368981965724,0.00179911615644,24.3107130496,"validation",1840600,-0.00467238943823,0.995841600304,0.995327610562,9875,6383.3,3.09056444159,-1384532,-0.276385255275,1845887.78807,1833412.21193,-0.113198133278,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,-0.00107633048771,0.000303872915976,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:34:00.000+09:00",1832000,1836000,1832000,1835000,6729,0.00163755458515,-0.00163220892274,-0.00325909831613,40.6725702293,1837043.6777,1838680.10579,-1636.42808441,-1033.91267449,-602.515409913,1839350,1840720,3346.26788441,0.00106134248382,0.00708942759679,0.0885191338004,,,,,"",,,0,-0.00108991825613,-0.00272479564033,0.00272479564033,0,0,0.00218340611354,-0.00236496588469,-0.00310747968186,-0.00089178642202,-0.000563440149588,-0.000328346272432,0.00182357922856,23.2367368627,"validation",1840533.33333,-0.00300637496378,0.997635034115,0.996993625036,10079.8,6373.45,1.0557861127,-1377803,-0.224023095812,1845869.96933,1832830.03067,0.166409473487,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,0.00136418863015,0.00200583760507,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:35:00.000+09:00",1836000,1836000,1832000,1833000,6585,-0.00108991825613,-0.00272034820457,-0.00596529284165,36.9927509544,1836421.57344,1838259.35721,-1837.78376956,-1194.68689351,-643.096876051,1838800,1840660,3392.96303552,0.000995164847407,0.00729952653277,0.0245315401105,,,,,"",,,0,0,0.000545553737043,0.00327332242226,1,0.000544959128065,0.00217983651226,-0.00315423102023,-0.0041615507481,-0.00100260980336,-0.000651765899349,-0.000350843904011,0.00185104366368,23.2140141411,"validation",1840383.33333,-0.0040118453583,0.99684576898,0.995988154642,10497.4,6487.15,1.0150836654,-1384388,-0.304078062015,1845511.18469,1832088.81531,0.0678855325654,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,-0.000386552890187,0.000238621912672,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:36:00.000+09:00",1834000,1834000,1830000,1833000,10017,0,-0.0016339869281,-0.00488599348534,36.9927509544,1835895.17753,1837869.77519,-1974.59766796,-1350.6690484,-623.928619561,1838350,1840600,3436.3228187,0.000980297154563,0.00760852772754,0.810555062677,,,,,"",,,0,-0.00109110747409,0,0.00436442989634,0,0.000545553737043,0.00218221494817,-0.00291021840237,-0.00412908834076,-0.00107724913691,-0.000736862546861,-0.00034038659005,0.00187469875543,23.6335034555,"validation",1840216.66667,-0.003921639662,0.997089781598,0.996078360338,11203.4,6738.85,1.48645540411,-1384388,-0.255748384368,1845343.56847,1831356.43153,0.117505711146,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,0.000574315571293,0.0014756352498,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:37:00.000+09:00",1833000,1833000,1829000,1831000,12650,-0.00109110747409,-0.00272331154684,-0.00651112316875,33.479763342,1835142.07329,1837360.90296,-2218.82966621,-1524.30117196,-694.528494254,1837750,1840420,3476.58547451,0.00097936928445,0.00799354250729,1.31105660379,,,,,"",,,0,-0.00218459858001,0.00109229929001,0.00546149645003,1,0,0.00218221494817,-0.00367296966399,-0.00511839688767,-0.00121181303452,-0.000832496543943,-0.000379316490581,0.00189873592272,23.8657853179,"validation",1840000,-0.00489130434783,0.996327030336,0.995108695652,11141.8,7232.65,1.74901315562,-1397038,-0.344915072622,1845095.06637,1830404.93363,0.0405078961369,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,-0.000790102636406,-0.000508937547641,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:38:00.000+09:00",1832000,1832000,1827000,1827000,11814,-0.00218459858001,-0.00272925764192,-0.00921908893709,27.7946853102,1833889.44663,1836593.42867,-2703.98203333,-1760.23734423,-943.744689092,1836900,1840120,3585.40079776,0.00103708392137,0.00886947002207,1.01370475857,,,,,"",,,0,0.00164203612479,0.00164203612479,0.00766283524904,1,0.000546149645003,0.00273074822501,-0.00538951494366,-0.00712996978458,-0.00148001205984,-0.000963457769148,-0.000516554290691,0.00196245254393,23.7952263833,"validation",1839766.66667,-0.00693928577899,0.994610485056,0.993060714221,9559,7514.7,1.57211864745,-1408852,-0.451648103051,1845046.16474,1828753.83526,-0.107647912474,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,-0.00162418643938,-0.00143405807883,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:39:00.000+09:00",1828000,1831000,1827000,1830000,6938,0.00164203612479,-0.00272479564033,-0.00813008130081,36.5033366206,1833291.07023,1836105.02654,-2813.95631487,-1970.98113836,-842.975176509,1836150,1839880,3615.01502649,0.00111511713647,0.00847296505279,-0.175728641912,,,,,"",,,0,0.00218579234973,0.00109289617486,0.00655737704918,1,0.000547345374932,0.00218938149973,-0.00334939955886,-0.00536991542927,-0.00153768104638,-0.00107703887342,-0.000460642172956,0.00197541804726,23.2645953524,"validation",1839583.33333,-0.00520951302378,0.996650600441,0.994790486976,9600.8,7669.1,0.904669387542,-1401914,-0.422422448527,1843928.81739,1828371.18261,0.104695695309,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,0.00106977809841,0.000846089845563,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:40:00.000+09:00",1830000,1834000,1829000,1834000,8005,0.00218579234973,0.000545553737043,-0.0043431053203,45.876589097,1833400.13635,1835949.09865,-2548.96230394,-2086.57737148,-462.384932467,1835750,1839720,3713.9425246,0.00121209140277,0.00800225125576,0.0483248767405,,,,,"",,,0,-0.000545256270447,-0.00136314067612,0.00436205016358,0,0,0.00273224043716,-0.00095328884652,-0.00310916878655,-0.00138983767936,-0.00113771939557,-0.000252118283788,0.00202505044962,23.4098315573,"validation",1839450,-0.0029628421539,0.999046711153,0.997037157846,9884.8,7805.7,1.0255326236,-1393909,-0.329976811817,1843095.06637,1828404.93363,0.380872417517,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,0.000720670040106,0.000807996151548,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:41:00.000+09:00",1833000,1835000,1832000,1833000,5571,-0.000545256270447,0,-0.00326264274062,44.122994954,1833338.57691,1835730.6469,-2392.06998993,-2147.67589517,-244.39409476,1835450,1839580,3662.94662998,0.00117130901933,0.00793203089603,-0.532881482981,,,,,"",,,0,0,-0.000545553737043,0.00490998363339,0,-0.000545256270447,0.00163576881134,-0.00133482252309,-0.00357690342361,-0.00130500272227,-0.00117167261057,-0.000133330111707,0.00199833422258,23.0467943769,"validation",1839400,-0.00347939545504,0.998665177477,0.996520604545,8995.6,7776.05,0.716430578507,-1399480,-0.327422020177,1842729.42305,1828170.57695,0.3317174327,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.000750965196632,-0.00169743310163,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:42:00.000+09:00",1833000,1835000,1832000,1833000,5077,0,0.00109229929001,-0.00217746325531,44.122994954,1833286.48815,1835528.37676,-2241.88860441,-2166.51843702,-75.3701673982,1835250,1839420,3615.59329927,0.00115219975616,0.0079747026842,-0.578191999702,,,,,"",,,0,-0.00163666121113,0.000545553737043,0.00490998363339,1,0,0.00163666121113,-0.0012259910094,-0.00349023061617,-0.00122307070617,-0.00118195222969,-4.11184764857e-05,0.00197250043604,22.9539403419,"validation",1839383.33333,-0.0034703659741,0.998774008991,0.996529634026,7481,7410.95,0.685067366532,-1399480,-0.260034138673,1842567.78655,1827932.21345,0.346264988433,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-8.91701423846e-05,-0.000335199275969,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:43:00.000+09:00",1833000,1834000,1829000,1830000,5298,-0.00163666121113,0.00164203612479,-0.00435255712731,38.9437510117,1832780.87459,1835118.86737,-2337.99277697,-2200.81330501,-137.179471962,1834850,1839100,3714.47949218,0.00118792382788,0.00822287564108,-0.516368407728,,,,,"",,,0,0.00109289617486,0.00218579234973,0.00710382513661,1,0,0.00272776868522,-0.00264326784206,-0.00494807242673,-0.0012775916814,-0.00120263022132,-7.49614600885e-05,0.0020297702143,22.9949111948,"validation",1839283.33333,-0.0050472557246,0.997356732158,0.994952744275,6177.8,7387.9,0.717118531653,-1404778,-0.335677256054,1842393.87169,1827306.12831,0.178547024492,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,-9.35800534014e-05,-0.000932978605493,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:44:00.000+09:00",1830000,1833000,1829000,1832000,4324,0.00109289617486,0.00109289617486,-0.00434782608696,43.68929267,1832660.74004,1834887.84016,-2227.10011698,-2206.0706674,-21.02944958,1834450,1838860,3734.87381417,0.00118818563959,0.00790634392186,-0.772708515634,,,,,"",,,0,-0.000272925764192,0.00109170305677,0.00491266375546,1,0,0.00218579234973,-0.0013355501649,-0.00373057220234,-0.00121566600272,-0.00120418704553,-1.14789571943e-05,0.00203868657978,22.7928550031,"validation",1839200,-0.00391474554154,0.998664449835,0.996085254458,5655,7426.05,0.5822745605,-1400454,-0.328815453707,1841701.8963,1827198.1037,0.331078665677,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,0.000351130137954,0.00147292881296,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:45:00.000+09:00",1832000,1833000,1831000,1831500,2246,-0.000272925764192,-0.00136314067612,-0.00516023900054,42.7938016566,1832482.16465,1834636.88903,-2154.72438489,-2195.8014109,41.0770260096,1833975,1838590,3610.95425601,0.00117530752455,0.00730307404099,-1.23348884296,,,,,"",,,0,0.000273000273,0.000819000819001,0.00573300573301,1,0,0.00109170305677,-0.00134952766532,-0.00385621590458,-0.00117648069063,-0.00119890876926,2.24280786293e-05,0.00197158299536,22.1375519967,"validation",1839125,-0.00414599333922,0.998650472335,0.995854006661,4503.2,7324.55,0.306639998362,-1402700,-0.377893522469,1840671.82761,1827278.17239,0.315211011453,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,-5.12805232321e-05,-0.000440650963226,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:46:00.000+09:00",1831000,1832000,1831000,1832000,2455,0.000273000273,-0.000545553737043,-0.00380641653072,44.0292706989,1832407.98547,1834441.56392,-2033.57844795,-2163.35681831,129.778370357,1833625,1838330,3424.45752344,0.00116469336126,0.00690595844172,-1.1175015367,,,,,"",,,0,0.00109170305677,0.00218340611354,0.00436681222707,1,-0.000273000273,0.000546000546001,-0.000886222646397,-0.00344334259899,-0.0011100319039,-0.00118087162572,7.08397218107e-05,0.00186924537306,22.2268008647,"validation",1839058.33333,-0.00383801492612,0.999113777354,0.996161985074,3880,7183.8,0.341741139787,-1400245,-0.331530666221,1839956.46902,1827293.53098,0.37167275131,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,0.000360814280054,0.00115620485225,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:47:00.000+09:00",1832000,1835000,1831000,1834000,2590,0.00109170305677,0.000545553737043,-0.00271886895052,48.7931576884,1832652.91078,1834408.85548,-1755.94469738,-2081.87439413,325.92969674,1833375,1838070,3465.56770034,0.00119744012813,0.00636907357939,-1.08689067947,,,,,"",,,0,0,0.00272628135224,0.00381679389313,1,0,0.00218340611354,0.000340901343151,-0.00221427910798,-0.000957439856808,-0.00113515506768,0.000177715210873,0.00188962251927,22.2814230867,"validation",1838958.33333,-0.00269627279937,1.00034090134,0.997303727201,3382.6,7186.3,0.360407998553,-1397655,-0.313394932023,1839213.45014,1827536.54986,0.553524478702,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.000263054936807,0.000957426805761,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:48:00.000+09:00",1835000,1835000,1833000,1834000,4386,0,0.00218579234973,-0.00271886895052,48.7931576884,1832860.15528,1834378.56989,-1518.41461136,-1969.18243757,450.767826215,1833125,1837770,3360.88429317,0.00119744012813,0.0057305207367,-0.667997006981,,,,,"",,,0,0,0.00218102508179,0.00327153762268,1,0.000545256270447,0.00109051254089,0.000477326968974,-0.00205139925018,-0.000827925087981,-0.00107370907174,0.000245783983759,0.0018325432351,22.8081828609,"validation",1838825,-0.0026239582342,1.00047732697,0.997376041766,3200.2,7203,0.608912952936,-1397655,-0.312668332639,1838377.38041,1827872.61959,0.583295566128,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:49:00.000+09:00",1834000,1835000,1833000,1834000,2568,0,0.00109170305677,-0.00217627856366,48.7931576884,1833035.516,1834350.52768,-1315.01167089,-1838.34828424,523.336613343,1832925,1837470,3263.67827223,0.00119402762305,0.00521332112046,-1.03498063499,,,,,"",,,0,-0.000545256270447,0.00327153762268,0.00381679389313,1,0,0.00109051254089,0.000586494264632,-0.00188846620625,-0.000717018359265,-0.00100237092925,0.00028535256998,0.00177954104265,22.2728925968,"validation",1838691.66667,-0.0025516331812,1.00058649426,0.997448366819,2849,7046.15,0.36445434741,-1397655,-0.279145348878,1837702.81331,1828147.18669,0.612499163408,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.000276038559136,-3.35686871287e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:50:00.000+09:00",1834000,1835000,1833000,1833000,2385,-0.000545256270447,0.000819000819001,-0.00272034820457,46.3305674237,1833030.052,1834250.48859,-1220.43658454,-1714.7659443,494.329359761,1832675,1837210,3173.4155385,0.00119746545049,0.00455577309859,-1.03238577675,,,,,"",,,0,0.00163666121113,0.00327332242226,0.00436442989634,1,0,0.00109051254089,0.000177336407164,-0.00229151811715,-0.000665813739517,-0.000935496969065,0.000269683229548,0.00173126870622,22.1984189304,"validation",1838541.66667,-0.00301416430595,1.00017733641,0.996985835694,2876.8,6940.55,0.343632709223,-1400040,-0.30057416199,1836849.62573,1828500.37427,0.538925645182,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,-0.000236065243602,-0.000836175126465,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:51:00.000+09:00",1834000,1837000,1833000,1836000,6199,0.00163666121113,0.00218340611354,0,53.8548520323,1833486.96708,1834380.08203,-893.114946112,-1550.43574466,657.320798547,1832675,1837010,3232.45728575,0.00123572142588,0.00455577309859,-0.164715958277,,,,,"",,,0,0.0016339869281,0.00272331154684,0.0016339869281,1,0.000545553737043,0.00218221494817,0.00181428785791,-0.000549806479007,-0.000486446049081,-0.000844463913213,0.000358017864132,0.00176059765019,23.155243118,"validation",1838475,-0.00134622445233,1.00181428786,0.998653775548,3625.6,6926.15,0.895013824419,-1393841,-0.209618619291,1836849.62573,1828500.37427,0.898239293014,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-4.06794415087e-05,0.00137938476199,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:52:00.000+09:00",1836000,1839000,1836000,1839000,2488,0.0016339869281,0.00272628135224,0.0016339869281,59.9079918335,1834335.12599,1834722.29817,-387.17218158,-1317.78303204,930.610850463,1832825,1836890,3215.85319391,0.00128596405958,0.00524775245429,-0.913102204024,,,,,"",,,0,-0.000543773790103,0.00108754758021,-0.000543773790103,1,0,0.0016339869281,0.00336911598216,0.00114868065045,-0.0002105340846,-0.000716575873868,0.000506041789268,0.00174869667967,22.2439669577,"validation",1838441.66667,0.000303699238032,1.00336911598,1.00030369924,3605.2,6402.65,0.388589099826,-1391353,-0.207328215661,1837634.10595,1828015.89405,1.14201122509,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,0.000798157115692,0.00104128499008,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:53:00.000+09:00",1839000,1841000,1838000,1838000,6165,-0.000543773790103,0.00218102508179,0.00327510917031,57.2138570643,1834898.95276,1834965.0909,-66.1381389233,-1067.45405342,1001.3159145,1833125,1836830,3200.43510863,0.00118785467791,0.00577191555546,0.146469596059,,,,,"",,,0,0.00108813928183,0.00163220892274,-0.000544069640914,1,0,0.00163132137031,0.00265939311285,0.000636966948493,-3.59837534947e-05,-0.000580769343536,0.000544785590041,0.00174125958032,23.1508319976,"validation",1838308.33333,-0.000167726668994,1.00265939311,0.999832273331,3961,5724.5,1.07694995196,-1397518,-0.113424753254,1838415.32135,1827834.67865,0.960747058286,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.00111631259073,-0.00137082969461,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:54:00.000+09:00",1839000,1840000,1838000,1840000,2735,0.00108813928183,0.00327153762268,0.00272479564033,60.9921945875,1835683.72926,1835338.04713,345.682129699,-784.826816796,1130.50894649,1833375,1836790,3114.68974373,0.00115947788321,0.00658947393834,-0.909870460323,,,,,"",,,0,-0.00054347826087,0.00108695652174,-0.00217391304348,1,0.000544069640914,0.00108813928183,0.0036135542374,0.00174761404407,0.000187870722662,-0.000426536313476,0.000614407036138,0.00169276616507,22.3391628446,"validation",1838241.66667,0.000956530017363,1.00361355424,1.00095653002,3994.4,5524.8,0.495040544454,-1394783,-0.153670721112,1839415.48839,1827334.51161,1.04838281041,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,0.000756859120634,0.000887129767378,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:55:00.000+09:00",1840000,1840000,1837000,1839000,4787,-0.00054347826087,0.00327332242226,0.00327332242226,58.2236487421,1836193.92476,1835609.3029,584.621860047,-510.937081427,1095.55894147,1833675,1836790,3106.49761918,0.00113646074057,0.00710446457046,-0.211725076725,,,,,"",,,0,0.00108754758021,0.00163132137031,-0.00108754758021,1,0,0.00163043478261,0.00290400425375,0.00120318599296,0.000317902044615,-0.000277834193272,0.000595736237887,0.00168923198433,22.8983916931,"validation",1838141.66667,0.000466957117016,1.00290400425,1.00046695712,4474.8,5434.9,0.880788974958,-1399570,-0.139671383098,1840188.63954,1827161.36046,0.908757651608,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,-4.43025405683e-06,-0.000990076300304,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:56:00.000+09:00",1838500,1841000,1836000,1841000,4252,0.00108754758021,0.00272331154684,0.00436442989634,61.9442445002,1836933.32095,1836008.61379,924.70715465,-223.808234212,1148.51538886,1834075,1836830,3241.74778923,0.00115320511032,0.00789573345624,-0.310513096893,,,,,"",,,0,0,0.000543183052689,-0.00162954915807,1,-0.000271886895052,0.00271886895052,0.00377574526669,0.00227021553437,0.000502285255106,-0.000121568839876,0.000623854094982,0.0017608624602,22.7809641998,"validation",1838075,0.00159133876474,1.00377574527,1.00159133876,4085.4,5146.65,0.826168478525,-1395318,-0.106185577026,1841315.68367,1826834.31633,0.978200700114,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,0.00108180993408,0.00115450738201,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:57:00.000+09:00",1840000,1843000,1838000,1841000,8347,0,0.00108754758021,0.00546149645003,61.9442445002,1837558.96388,1836378.34611,1180.61777402,57.0769674338,1123.54080658,1834575,1836870,3367.33723286,0.00111514408321,0.00838280344158,1.39996949527,,,,,"",,,0,0,0.000543183052689,-0.000543183052689,1,-0.000543183052689,0.00271591526344,0.00350217352793,0.00224838992416,0.000641291566548,3.10032414089e-05,0.000610288325139,0.00182908051758,23.4554769321,"validation",1837975,0.00164583304996,1.00350217353,1.00164583305,5257.2,4931.5,1.69258846193,-1395318,0.0174389131096,1842264.44081,1826885.55919,0.91778070455,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:58:00.000+09:00",1842000,1842000,1839000,1841000,7135,0,0.00163220892274,0.00766283524904,61.9442445002,1838088.35405,1836720.69084,1367.66321342,319.19421663,1048.46899679,1835275,1836970,3341.09885908,0.000966102533027,0.0080041369137,1.25506528954,,,,,"",,,0,0.000543183052689,0.00108636610538,0,1,0.000543183052689,0.00162954915807,0.00311942351964,0.0021938300571,0.000742891479313,0.00017338088899,0.000569510590323,0.00181482827761,23.2985869902,"validation",1837841.66667,0.00171850132175,1.00311942352,1.00171850132,5451.2,4697.55,1.51887686134,-1395318,0.144053815287,1842619.89619,1827930.10381,0.88972640689,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.000330794379073,-0.000100374732334,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T10:59:00.000+09:00",1842000,1843000,1840000,1842000,5644,0.000543183052689,0.00108695652174,0.00655737704918,63.9492708656,1838690.14574,1837111.75078,1578.3949598,571.034365264,1007.36059454,1835875,1837070,3316.73465486,0.000923186922375,0.0081514041376,0.535807911357,,,,,"",,,0,0,-0.000542888165038,0.000542888165038,0,0.000543183052689,0.00162954915807,0.00333628378838,0.00268362120115,0.000856891943431,0.000310007798732,0.000546884144699,0.0018006159907,23.0647108089,"validation",1837725,0.00232624576582,1.00333628379,1.00232624577,6033,4632.85,1.21825658072,-1389674,0.132100111163,1843357.47954,1828392.52046,0.909289458855,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000719378603966,0.000453970023126,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:00:00.000+09:00",1842000,1843000,1841000,1842000,5502,0,0.00163132137031,0.00436205016358,63.9492708656,1839199.35408,1837473.84331,1725.51077295,801.929646802,923.581126152,1836275,1837170,3222.68217952,0.000820354569733,0.00858626139259,0.572641491542,,,,,"",,,0,0,0,-0.000542888165038,0,0,0.00108577633008,0.00311772474166,0.00262904358334,0.000936759377282,0.000435358114442,0.00050140126284,0.00174955601494,23.0392294374,"validation",1837658.33333,0.00236260821063,1.00311772474,1.00236260821,6176,4507.7,1.22057812188,-1389674,0.0469751758103,1844158.36857,1828391.63143,0.86310619944,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000328096681066,-0.000278765847838,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:01:00.000+09:00",1843000,1843000,1839000,1842000,5693,0,0.000543183052689,0.00490998363339,63.9492708656,1839630.22269,1837809.11418,1821.10850949,1005.76541934,815.343090153,1836725,1837250,3278.20488098,0.000803422174411,0.00882928387434,0.677594418134,,,,,"",,,0,0,-0.00108577633008,-0.000542888165038,0,0.000542888165038,0.00217155266015,0.00287195960201,0.00258538576677,0.000988658257054,0.000546018142964,0.000442640114089,0.00177969863245,23.0733551248,"validation",1837591.66667,0.00239897329385,1.0028719596,1.00239897329,6464.2,4513.8,1.26124329833,-1389674,0.108622446719,1844833.48321,1828616.51679,0.825276618453,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,0.000289317868673,4.45901054555e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:02:00.000+09:00",1842000,1844000,1841000,1842000,6576,0,0.000543183052689,0.00490998363339,63.9492708656,1839994.80381,1838119.55016,1875.2536477,1179.66306501,695.590582687,1837175,1837330,3258.33310377,0.000803422174411,0.00895905063526,1.10750098595,,,,,"",,,0,0.000542888165038,-0.000542888165038,-0.00271444082519,0,0,0.00162866449511,0.00262631485841,0.00254173175205,0.00101805301178,0.000640425116727,0.000377627895053,0.00176891047979,23.2175444326,"validation",1837541.66667,0.00242624883789,1.00262631486,1.00242624884,6110,4588.75,1.43307000817,-1389674,0.106848270226,1845404.67193,1828945.32807,0.793146558194,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:03:00.000+09:00",1842000,1844000,1840000,1843000,4417,0.000542888165038,0.00108636610538,0.00710382513661,66.3349792642,1840457.14169,1838481.06497,1976.07672011,1338.94579603,637.130924078,1837825,1837370,3311.30931064,0.000678940934514,0.00860520801693,-0.0714524511467,,,,,"",,,0,-0.00108518719479,-0.00162778079219,-0.00271296798698,0,0,0.00217155266015,0.00281582849292,0.00306416236251,0.00107220657629,0.000726503416186,0.000345703160107,0.00179669523095,22.8201212484,"validation",1837575,0.00295226045195,1.00281582849,1.00295226045,5566.4,4544.7,0.971901335622,-1385257,0.214766651264,1845732.43321,1829917.56679,0.827223756518,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,0.000320772940257,0.000866224099925,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:04:00.000+09:00",1844000,1845000,1841000,1841000,11363,-0.00108518719479,-0.000542888165038,0.00491266375546,58.0595313167,1840540.65835,1838667.65275,1873.00560339,1445.7577575,427.247845889,1838275,1837370,3360.50150274,0.000724855208238,0.00821025878812,2.78467313635,,,,,"",,,0,0.000543183052689,0,-0.00217273221075,0,0.000542593597396,0.00217037438958,0.00148236798085,0.00197564997796,0.00101738490135,0.000785311112169,0.000232073789185,0.00182536746482,23.7639372022,"validation",1837558.33333,0.00187295641408,1.00148236798,1.00187295641,6710.2,4896.65,2.32056610131,-1396620,0.0391492142587,1845821.35674,1830728.64326,0.680550701154,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.00167545268532,-0.0011744121644,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:05:00.000+09:00",1842000,1843000,1841000,1842000,3355,0.000543183052689,0,0.00573300573301,60.6995165299,1840765.17245,1838914.49328,1850.67916604,1526.74203921,323.937126829,1838800,1837330,3263.32282397,0.000717465549715,0.00764776847128,-0.703308212172,,,,,"",,,0,-0.00108577633008,-0.000542888165038,-0.00380021715527,0,0.000543183052689,0.00108636610538,0.00174026539047,0.00254173175205,0.00100471181653,0.000828850184154,0.000175861632372,0.00177161933983,22.5445695454,"validation",1837608.33333,0.00238988177568,1.00174026539,1.00238988178,6280.8,4952.1,0.677490357626,-1393265,0.0952626158599,1845831.35833,1831768.64167,0.727552049595,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,0.000362771456519,0.000308988403479,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:06:00.000+09:00",1843000,1844000,1840000,1840000,4379,-0.00108577633008,-0.00108577633008,0.00436681222707,53.4526224892,1840647.45361,1838994.90119,1652.55242263,1551.9041159,100.648306737,1839200,1837290,3315.94262226,0.000777328013146,0.00686373807658,-0.303847577761,,,,,"",,,0,0.00054347826087,-0.00054347826087,-0.00271739130435,0,0.000542888165038,0.00217155266015,0.000434971726838,0.00147499850323,0.000898126316648,0.000843426149943,5.47001667048e-05,0.00180214272949,22.8098517965,"validation",1837625,0.00129242908646,1.00043497173,1.00129242909,6018,5048.3,0.867420715885,-1397644,0.0257611473169,1845511.89354,1832888.10646,0.563372425052,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,-0.00103853419696,-0.000940832635127,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:07:00.000+09:00",1841000,1842000,1840000,1841000,3600,0.00054347826087,-0.000542888165038,0.00381679389313,56.2642509822,1840701.69152,1839143.42703,1558.26449064,1553.17619085,5.08829979945,1839550,1837250,3221.94672067,0.000755398497294,0.00639430989211,-0.694882239727,,,,,"",,,0,-0.000543183052689,-0.00162954915807,-0.00271591526344,0,0.00054347826087,0.00108695652174,0.000788236253431,0.0020410940264,0.000846422862925,0.000843658984707,2.76387821806e-06,0.00175010685533,22.6145085848,"validation",1837658.33333,0.00181843741356,1.00078823625,1.00181843741,5422.8,5098.8,0.706048481996,-1394044,0.0354102926179,1845431.32638,1833668.67362,0.623271512756,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.000685211355977,0.000309304503942,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:08:00.000+09:00",1841000,1842000,1839000,1840000,5757,-0.000543183052689,-0.00162778079219,0.00327153762268,52.8278016871,1840593.73898,1839206.87688,1386.86209959,1519.91337259,-133.051273002,1839850,1837170,3206.09338348,0.000771365345438,0.00576338990323,0.273625280632,,,,,"",,,0,0.00054347826087,-0.00163043478261,-0.00217391304348,0,0,0.00162954915807,8.15283854663e-05,0.00154041269997,0.000753729401952,0.00082603987641,-7.23104744576e-05,0.00174244205624,23.0834479144,"validation",1837725,0.00123794365316,1.00008152839,1.00123794365,5690.8,5167.35,1.11411071439,-1399801,-0.0207649955974,1845151.88646,1834548.11354,0.514145908369,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000358882677834,-0.000108390749627,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:09:00.000+09:00",1841000,1842000,1839000,1841000,3946,0.00054347826087,0,0.00381679389313,55.7390724121,1840656.24067,1839339.70081,1316.53986045,1479.23867017,-162.698809712,1840200,1837090,3191.37242752,0.000774688376032,0.00498526027222,-0.616798628755,,,,,"",,,0,0,-0.00271591526344,-0.00353068984248,0,0.00054347826087,0.00163043478261,0.000434735354853,0.00212836605719,0.000715122140388,0.000803497376516,-8.83752361283e-05,0.00173349941744,22.7062771469,"validation",1837791.66667,0.00174575464212,1.00043473535,1.00174575464,4207.4,5236.25,0.753592742898,-1395855,0.0171878730007,1844786.93798,1835613.06202,0.587204144039,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000355102497464,0.000944999580536,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:10:00.000+09:00",1841000,1842000,1838000,1841000,5648,0,-0.000542888165038,0.00436442989634,55.7390724121,1840709.12672,1839462.68594,1246.4407858,1432.67909329,-186.238307496,1840600,1837070,3249.13153984,0.00075771393464,0.00346351786385,0.125065039057,,,,,"",,,0,-0.00108636610538,-0.00217273221075,-0.00380228136882,0,0,0.00217273221076,0.000217320438987,0.00213927612992,0.000677045511025,0.000778207003418,-0.000101161492393,0.0017648731884,23.0648762395,"validation",1837858.33333,0.00170941721116,1.00021732044,1.00170941721,4666,5399.4,1.04604215283,-1395855,0.038754306034,1843787.47549,1837412.52451,0.562745580514,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000383737546428,8.92628008435e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:11:00.000+09:00",1839000,1842000,1839000,1839000,3328,-0.00108636610538,-0.00054347826087,0.0016339869281,48.7591307243,1840446.18415,1839428.4129,1017.77124541,1349.69752372,-331.926278303,1840750,1837070,3231.33642985,0.000734879171281,0.00273792816371,-0.950571426237,,,,,"",,,0,-0.000543773790103,-0.000543773790103,-0.00271886895052,0,-0.00108636610538,0.00162954915807,-0.000950699443162,0.00105058598747,0.000553437327577,0.000733930137965,-0.000180492810387,0.00175711605756,22.5348593057,"validation",1837875,0.000612119975515,0.999049300557,1.00061211998,4455.8,5255.85,0.633199197085,-1399183,-0.0508195629632,1843269.92063,1838230.07937,0.152766841817,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,-0.00110212257341,-0.0011198426439,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:12:00.000+09:00",1840000,1840000,1837000,1838000,2981,-0.000543773790103,-0.00162954915807,-0.000543773790103,45.6790386426,1840069.84813,1839322.60454,747.243585623,1229.2067361,-481.963150475,1840700,1837090,3214.81239914,0.000653694722317,0.00292358864499,-1.15144058434,,,,,"",,,0,-0.000544069640914,0.00108813928183,-0.00217627856366,1,0.000543773790103,0.00163132137031,-0.00146683326995,0.000495348622005,0.000406552549305,0.000668774067518,-0.000262221518213,0.00174908182761,22.4242026758,"validation",1837875,6.80133306128e-05,0.99853316673,1.00006801333,4332,5280.5,0.564529874065,-1402164,-0.102367200076,1843390.72481,1838009.27519,-0.00172354871684,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.000115122672912,0.000348904020158,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:13:00.000+09:00",1839000,1839000,1836000,1837000,3793,-0.000544069640914,-0.00163043478261,-0.000544069640914,42.769484489,1839597.5638,1839150.55976,447.004039227,1072.76619672,-625.762157497,1840650,1837070,3199.46865635,0.000653706419938,0.00316973941723,-0.680572207735,,,,,"",,,0,-0.000544365813827,0.00217746325531,-0.00163309744148,1,0.000544069640914,0.00163220892274,-0.00198299513759,-3.8104154986e-05,0.000243333717597,0.000583977243725,-0.000340643526128,0.00174168135893,22.664556906,"validation",1837808.33333,-0.000439835492457,0.998017004862,0.999560164508,3939.2,5161.9,0.734806950929,-1405957,-0.0817431565896,1843567.19043,1837732.80957,-0.125601942799,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,-0.00025310405082,-0.000242521694791,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:14:00.000+09:00",1837000,1837000,1836000,1836000,3127,-0.000544365813827,-0.00271591526344,-0.00217391304348,40.024025625,1839044.09245,1838917.18496,126.907482486,883.594453876,-756.68697139,1840450,1836990,3042.36375232,0.000609816780797,0.00385583851758,-1.03270193476,,,,,"",,,0,0.000544662309368,0.00381263616558,0,1,0,0.000544365813827,-0.00241788692983,-0.000538925089413,6.9121722487e-05,0.000481260595793,-0.000412138873306,0.00165706086728,22.4709292078,"validation",1837725,-0.000938660572175,0.99758211307,0.999061339428,3775.4,5181.5,0.603493196951,-1409084,-0.138000578983,1843998.239,1836901.761,-0.127071626263,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.000670535391474,-0.000209211475254,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:15:00.000+09:00",1836000,1838000,1836000,1837000,2445,0.000544662309368,-0.00217273221075,-0.00108754758021,43.902067249,1838729.61669,1838775.17126,-45.5545774386,697.764647613,-743.319225052,1840350,1836910,2967.90919859,0.000617090278917,0.0041396466878,-1.26160279444,,,,,"",,,0,0.000544365813827,0.00217746325531,-0.000544365813827,1,0,0.00108932461874,-0.00182030592007,4.89953236686e-05,-2.47983546209e-05,0.000379839220258,-0.000404637574879,0.00161562830625,22.2254447663,"validation",1837608.33333,-0.000331046242172,0.99817969408,0.999668953758,3134.8,5064.4,0.482781770792,-1406639,-0.0697910907511,1844159.19939,1836540.80061,0.060275053078,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,9.30895459434e-05,0.000209395604704,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:16:00.000+09:00",1837000,1839000,1837000,1838000,3877,0.000544365813827,-0.000543773790103,-0.00162954915807,47.554074184,1838617.36796,1838717.75117,-100.383204702,538.13507715,-638.518281852,1840200,1836890,2898.77282726,0.000576885303096,0.00427059726212,-0.560456894971,,,,,"",,,0,0.00108813928183,0.00163220892274,-0.00163220892274,1,0,0.00108873162765,-0.00119552222585,0.000604282237913,-5.46154541362e-05,0.000292782958188,-0.000347398412324,0.00157713429122,22.6870055197,"validation",1837541.66667,0.000249427450625,0.998804477774,1.00024942745,3244.6,5045.65,0.768384648162,-1402762,-0.0737665117477,1844129.37654,1836270.62346,0.220057370792,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,0.000542932896565,0.000443819512255,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:17:00.000+09:00",1839000,1842000,1839000,1840000,5171,0.00108813928183,0.00108813928183,-0.000543183052689,54.0035410224,1838830.08059,1838812.73256,17.3480212847,433.977665977,-416.629644692,1840150,1836910,2977.43191103,0.000630788023825,0.0042526962577,0.146178601295,,,,,"",,,0,0.00054347826087,-0.00163043478261,-0.00108695652174,0,0.000544069640914,0.00163220892274,-8.15150938782e-05,0.00168217277929,9.42827243732e-06,0.000235857427161,-0.000226429154724,0.00161816951686,22.9760975021,"validation",1837491.66667,0.00136508555594,0.999918484906,1.00136508556,3682.6,4886.85,1.05814584037,-1397591,-0.0232562898391,1844062.79951,1836237.20049,0.480832138263,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,0.000443327437924,0.000775360014625,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:18:00.000+09:00",1842000,1842000,1839000,1841000,4796,0.00054347826087,0.00217746325531,0,56.8601165601,1839163.91434,1838974.75237,189.161967328,385.014526247,-195.852558919,1840150,1836950,2979.04391738,0.000642953457426,0.0042526962577,0.0139259953558,,,,,"",,,0,0.00108636610538,-0.00162954915807,-0.00217273221075,0,0.00108695652174,0.00163043478261,0.00046191886531,0.0022047415553,0.000102749574866,0.000209133365696,-0.000106383790831,0.00161816616914,22.9013569765,"validation",1837441.66667,0.0019365694149,1.00046191887,1.00193656941,3883.2,4769.9,1.00547181283,-1392795,0.0264470953269,1844062.79951,1836237.20049,0.608617883178,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,9.66968057368e-05,0.000789156556309,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:19:00.000+09:00",1841000,1844000,1840000,1843000,6441,0.00108636610538,0.00381263616558,0.000542888165038,61.9498223804,1839754.08137,1839272.91886,481.162500925,404.244121183,76.9183797423,1840200,1837050,3051.96935185,0.000675941916232,0.00437983733933,0.85826301222,,,,,"",,,0,-0.00108518719479,-0.00325556158437,-0.00434074877916,0,0,0.00217273221076,0.00152157374198,0.00323888843526,0.000261075692309,0.000219340271939,4.17354203702e-05,0.00165597902976,23.1973443233,"validation",1837408.33333,0.00304323571697,1.00152157374,1.00304323572,4546,4809.75,1.33915484173,-1386354,0.0345132283383,1844229.88834,1836170.11166,0.84740416689,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,0.000573941967052,0.000795947679445,,,1,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:20:00.000+09:00",1842000,1844000,1840000,1841000,3901,-0.00108518719479,0.00217746325531,-0.000542888165038,54.9660093395,1839945.76116,1839400.8508,544.910354872,432.377367921,112.532986952,1840150,1837110,3119.68582672,0.000718195425041,0.00430789254846,-0.435353078077,,,,,"",,,0,0,-0.00325909831613,-0.00380228136882,0,-0.000542593597396,0.00217037438958,0.00046191886531,0.002117456222,0.000295986070001,0.000234860058621,6.11260113806e-05,0.00169456047079,22.6948076699,"validation",1837391.66667,0.00196383460249,1.00046191887,1.0019638346,4837.2,4729.7,0.824788041525,-1390255,-0.0061420386071,1844113.58424,1836186.41576,0.60722618081,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,-0.000996488800804,-0.00110752058768,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:21:00.000+09:00",1842000,1842000,1840000,1841000,1590,0,0.00163220892274,-0.000542888165038,54.9660093395,1840107.95175,1839519.3063,588.645450075,463.630984352,125.014465723,1840100,1837210,3039.70826767,0.000718195425041,0.00423192703308,-1.46220962348,,,,,"",,,0,-0.00217273221075,-0.00325909831613,-0.00271591526344,0,0.000543183052689,0.00108636610538,0.000489103853051,0.00206291060902,0.000319742232523,0.000251836493401,6.79057391219e-05,0.00165111801612,21.7973087558,"validation",1837425,0.00194565764589,1.00048910385,1.00194565765,4379.8,4524.55,0.351416162933,-1390255,-0.00642052800831,1843993.58447,1836206.41553,0.615574736811,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000300456694175,-0.000212162494138,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:22:00.000+09:00",1842000,1842000,1837000,1837000,5504,-0.00217273221075,-0.00163043478261,-0.00271444082519,43.5723571805,1839629.80532,1839332.69102,297.114308708,430.327649223,-133.213340515,1839850,1837230,3179.72910569,0.000856853421087,0.00436310182686,0.525643016895,,,,,"",,,0,0.000544365813827,-0.000544365813827,-0.00108873162765,0,0.000543183052689,0.00271591526344,-0.00154903932386,-0.000125188463067,0.00016173887246,0.000234255660981,-7.25167885218e-05,0.00173093582237,23.0368747439,"validation",1837425,-0.000231301957903,0.998450960676,0.999768698042,4446.4,4470.95,1.23105827621,-1395759,-0.0680504143415,1843863.72645,1835836.27355,0.144968330943,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,-0.00100559401644,-0.00120145738464,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:23:00.000+09:00",1838000,1840000,1836000,1838000,3599,0.000544365813827,-0.00162954915807,-0.00271296798698,46.5549952796,1839379.06604,1839233.97316,145.092881043,373.280695587,-228.187814544,1839600,1837350,3238.31988386,0.000856911976421,0.0041484635852,-0.420892520195,,,,,"",,,0,-0.000544069640914,-0.00108813928183,-0.00163220892274,0,0.000544365813827,0.00217746325531,-0.000869754294412,0.000353770375813,7.89406316881e-05,0.000203090694008,-0.00012415006232,0.00176187153638,22.6125998901,"validation",1837425,0.000312937943045,0.999130245706,1.00031293794,4207,4430.05,0.812406180517,-1392160,-0.077911084525,1843415.75681,1835784.24319,0.290343032656,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,0.000330999640241,0.000522015949044,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:24:00.000+09:00",1838000,1838000,1836000,1837000,3743,-0.000544069640914,-0.00325556158437,-0.00217273221075,44.0476394279,1839013.05588,1839068.49367,-55.4377860008,287.536999269,-342.97478527,1839400,1837390,3149.86846358,0.000834754403623,0.0042613717391,-0.261116188293,,,,,"",,,0,-0.00108873162765,-0.00136091453457,-0.00108873162765,0,0,0.00108813928183,-0.00130477329564,-0.000212257604537,-3.01784354931e-05,0.000156525312613,-0.000186703748106,0.00171468070963,22.6512870722,"validation",1837375,-0.000204095516702,0.998695226704,0.999795904483,3667.4,4049.05,0.924414368803,-1395903,0.00885392869932,1843319.18359,1835480.81641,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,-0.000237689635216,-0.000577593688831,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:25:00.000+09:00",1837000,1837000,1833000,1835000,6377,-0.00108873162765,-0.00325909831613,-0.00380021715527,39.4691507109,1838395.66267,1838767.12377,-371.461097377,155.73737994,-527.198477317,1839050,1837430,3210.59214476,0.000846747588024,0.00453509354547,1.72211868576,,,,,"",,,0,0,-0.000544959128065,0.0016348773842,0,0,0.00217746325531,-0.00220222397433,-0.00132249936052,-0.000202431115737,8.48705067794e-05,-0.000287301622516,0.00174964149578,23.1830080859,"validation",1837275,-0.00123824686016,0.997797776026,0.99876175314,4162.6,4200.15,1.51827910908,-1402280,-0.1073175958,1843220.13189,1834879.86811,0.0144038480675,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,-0.000686305614607,-0.000976988547344,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:26:00.000+09:00",1835000,1836000,1834000,1835000,2952,0,-0.00325909831613,-0.00271739130435,39.4691507109,1837873.25303,1838488.07756,-614.824533954,1.62499716123,-616.449531116,1838800,1837470,3124.12127727,0.000822020689094,0.00489328774383,-0.910898462296,,,,,"",,,0,0.000544959128065,-0.000544959128065,0.0016348773842,0,0,0.00108991825613,-0.00206656515119,-0.00134423963384,-0.000335054241937,8.85557036091e-07,-0.000335939798973,0.00170251840723,22.4127932254,"validation",1837208.33333,-0.00120200485338,0.997933434849,0.998797995147,4435,4128.8,0.714977717497,-1402280,-0.0561422204999,1843298.88875,1834301.11125,0.0776734867493,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000687694846873,0.000111755568221,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:27:00.000+09:00",1835000,1837000,1835000,1836000,3325,0.000544959128065,-0.000544365813827,-0.00271591526344,42.9102486378,1837585.06026,1838303.77552,-718.715265929,-142.443055457,-576.272210472,1838550,1837570,3043.82690032,0.000822081927681,0.0049360860698,-0.60824043857,,,,,"",,,0,0,-0.00108932461874,0.0016339869281,0,0,0.00108991825613,-0.00138696255201,-0.000854389220547,-0.000391457116519,-7.75833635386e-05,-0.00031387375298,0.00165785778885,22.5323248034,"validation",1837158.33333,-0.000630502723862,0.998613037448,0.999369497276,3999.2,4115.05,0.808009623212,-1398955,-0.0596712069112,1843087.62052,1834012.37948,0.219015727765,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,0.000209477181008,0.000589666351635,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:28:00.000+09:00",1835000,1837000,1835000,1836000,1755,0,-0.00108813928183,-0.00217391304348,42.9102486378,1837341.20483,1838133.12548,-791.920651198,-272.338574605,-519.582076593,1838350,1837750,2969.26783602,0.000817126704161,0.00502219441894,-1.61405243482,,,,,"",,,0,-0.000816993464052,-0.00108932461874,0.0016339869281,0,-0.000544662309368,0.00108932461874,-0.00127832023282,-0.000952251394368,-0.000431329330718,-0.000148332556974,-0.000282996773743,0.0016172482767,21.8933239864,"validation",1837108.33333,-0.000603303198414,0.998721679767,0.999396696802,3630.4,3914.95,0.448281587249,-1398955,0.0108047356927,1842966.27556,1833733.72444,0.245465801165,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:29:00.000+09:00",1837000,1838000,1834000,1834500,4261,-0.000816993464052,-0.00136091453457,-0.00353068984248,39.048489934,1836904.0964,1837864.00508,-959.908680668,-409.852595818,-550.05608485,1838025,1837840,3042.89156201,0.000816649704125,0.00515540242643,0.24642996267,,,,,"",,,0,-0.000272553829381,0.000817661488144,0.00408830744072,1,0.000544662309368,0.00217864923747,-0.00191781939854,-0.00181735080312,-0.000523253573545,-0.000223413788944,-0.000299839784601,0.00165870349524,22.7795416764,"validation",1837050,-0.00138809504368,0.998082180601,0.998611904956,3734,3930.7,1.0840308342,-1403216,-0.0936347215509,1842762.87927,1833287.12073,0.127998119272,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,8.035863162e-06,-0.000313992223316,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:30:00.000+09:00",1835000,1835000,1833000,1834000,6643,-0.000272553829381,-0.000544959128065,-0.00380228136882,37.826456219,1836457.31233,1837577.78248,-1120.47014329,-551.976105313,-568.494037981,1837675,1837840,2968.39930759,0.00081586444587,0.00526773915628,1.8759613504,,,,,"",,,0,0,0.00109051254089,0.00436205016358,1,0.000272553829381,0.00109021531753,-0.00199980954195,-0.00208940930658,-0.00061094337148,-0.000300968432559,-0.000309974938921,0.00161853833565,23.2233288795,"validation",1836983.33333,-0.00162403941244,0.998000190458,0.998375960588,3787.2,3980.45,1.6689067819,-1409859,-0.175909758947,1842515.19628,1832834.80372,0.12036663498,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.000451376438215,-8.24355086853e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:31:00.000+09:00",1834000,1835000,1833000,1834000,4584,0,-0.000544959128065,-0.00271886895052,37.826456219,1836079.26428,1837312.76155,-1233.4972705,-688.28033835,-545.216932149,1837425,1837860,2899.22792847,0.000790145126832,0.00549951659654,0.381663063612,,,,,"",,,0,0,0.000545256270447,0.00490730643402,1,0,0.00109051254089,-0.00186402166075,-0.00210026879088,-0.000672572121319,-0.000375289170311,-0.000297282951008,0.00158082220745,22.8523371903,"validation",1836950,-0.00160592286126,0.998135978339,0.998394077139,4113.6,4043.25,1.13374142089,-1409859,-0.132022506647,1842477.47464,1832372.52536,0.161057180568,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.000348599004987,0.000178968915337,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:32:00.000+09:00",1834000,1835000,1832000,1834000,3791,0,-0.00108932461874,-0.00217627856366,37.826456219,1835759.37747,1837067.37181,-1307.99433859,-812.223138398,-495.771200191,1837225,1837880,2906.42593358,0.000784977980549,0.00572394672016,-0.209507444663,,,,,"",,,0,0,0.00218102508179,0.00381679389313,1,0,0.00163576881134,-0.00175536474847,-0.00211112803883,-0.000713192114825,-0.000442869759214,-0.000270322355611,0.00158474696488,22.6623950475,"validation",1836916.66667,-0.00158780565259,0.998244635252,0.998412194347,4206.8,4083.75,0.928313437404,-1409859,-0.0942148760331,1842483.08901,1831966.91099,0.193329649229,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:33:00.000+09:00",1834000,1836000,1832000,1834000,3165,0,-0.00108932461874,-0.00163309744148,37.826456219,1835488.70401,1836840.15908,-1351.45506899,-920.069524516,-431.385544472,1837075,1837960,2984.5383669,0.000778819238129,0.00592584942589,-0.62910325333,,,,,"",,,0,0.00109051254089,0.00163576881134,0.00436205016358,1,0,0.00218102508179,-0.00167385653825,-0.00215456266731,-0.000736889350593,-0.00050167367749,-0.000235215673104,0.00162733825894,22.4819182665,"validation",1836950,-0.00160592286126,0.998326143462,0.998394077139,4488.8,4052.35,0.781028292225,-1409859,-0.0481449035745,1842518.11492,1831631.88508,0.217533062697,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00020656622384,0.000212618338891,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:34:00.000+09:00",1836000,1837000,1834000,1836000,3560,0.00109051254089,0.000817661488144,0,46.7863121543,1835567.36493,1836777.92508,-1210.56014188,-978.167647988,-232.392493888,1837075,1838040,2985.64276926,0.000811068337985,0.00592584942589,-0.367297707643,,,,,"",,,0,0,-0.000544662309368,0.00272331154684,0,0.00109051254089,0.00163576881134,-0.000585169358899,-0.00110987791343,-0.000659346482503,-0.000532771050102,-0.000126575432401,0.00162616708565,22.6006156742,"validation",1836966.66667,-0.000526229835417,0.999414830641,0.999473770165,4348.6,4074,0.87383406971,-1406299,0.0341801669121,1842518.11492,1831631.88508,0.401251395902,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,0.000425047726629,0.000956198716644,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:35:00.000+09:00",1837000,1837000,1835000,1836000,2295,0,0.00109051254089,-0.000544365813827,46.7863121543,1835633.92418,1836720.301,-1086.3768213,-999.80948265,-86.5673386479,1837025,1838130,2915.23971431,0.000801420786875,0.00594797191834,-1.25772757313,,,,,"",,,0,-0.000544662309368,-0.00108932461874,0.00217864923747,0,0.000544662309368,0.00108932461874,-0.000557967365714,-0.00115878637528,-0.000591708508332,-0.000544558541748,-4.71499665838e-05,0.00158782119516,22.1615879729,"validation",1837016.66667,-0.000553433556219,0.999442032634,0.999446566444,3479,4066.5,0.564367392106,-1406299,0.00418049920079,1842488.28656,1831561.71344,0.40619199731,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,9.31604466541e-05,-0.000111913155391,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:36:00.000+09:00",1835000,1838000,1835000,1835000,3510,-0.000544662309368,0.000545256270447,-0.00163220892274,43.1780521666,1835536.39738,1836592.87129,-1056.47391405,-1011.14236893,-45.3315451192,1836875,1838190,2921.29402043,0.000797744658252,0.00600202607978,-0.380795800087,,,,,"",,,0,0.0016348773842,0.000544959128065,0.00326975476839,1,-0.000544662309368,0.0016339869281,-0.00102075535897,-0.00173540276032,-0.000575735103024,-0.000551031263722,-2.4703839302e-05,0.0015919858422,22.5859263561,"validation",1837050,-0.00111591954492,0.998979244641,0.998884080455,3264.2,4048.15,0.867062732359,-1409809,-0.0870397589022,1842387.48583,1831362.51417,0.329931535552,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-0.000643564920397,-0.00129439654537,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:37:00.000+09:00",1835500,1839000,1835000,1838000,4134,0.0016348773842,0.00218102508179,-0.00108695652174,54.5120121048,1835915.41317,1836697.10305,-781.689882284,-965.2518716,183.561989317,1836775,1838270,2998.34444755,0.000845302368657,0.00582797124159,0.099071303861,,,,,"",,,0,-0.000544069640914,-0.00163220892274,0.00108813928183,0,0.000272479564033,0.00217983651226,0.00066692980904,-0.000146877226958,-0.00042529373356,-0.000525164239173,9.98705056131e-05,0.00163130818691,22.7511893223,"validation",1837166.66667,0.000453597024404,1.00066692981,1.00045359702,3332.8,3996.3,1.03445687261,-1405675,-0.101143557791,1842127.33594,1831422.66406,0.614436015792,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,0.0014987205889,0.00156778730458,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:38:00.000+09:00",1838000,1838500,1836000,1837000,1538,-0.000544069640914,0.00163576881134,-0.00217273221075,50.8696138774,1836082.27268,1836719.53986,-637.267180675,-899.654933415,262.38775274,1836575,1838330,2962.74841558,0.000840081290566,0.00543701698664,-1.55625030069,,,,,"",,,0,-0.00108873162765,-0.00108873162765,0.00326619488296,0,0,0.00136017410229,0.000231409008617,-0.00072348272617,-0.000346906467433,-0.000489741389992,0.000142834922559,0.00161281895241,21.7618825146,"validation",1837333.33333,-0.000181422351234,1.00023140901,0.999818577649,3007.4,3833.4,0.401210413732,-1407213,-0.188057598998,1841567.74474,1831582.25526,0.542561759359,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.000773355130009,-0.000689421728394,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:39:00.000+09:00",1837000,1838000,1834500,1835000,7572,-0.00108873162765,-0.000544662309368,-0.00434074877916,44.4697004874,1835915.76919,1836592.16654,-676.397346871,-855.003416107,178.606069235,1836175,1838350,3001.12352875,0.000818895007664,0.00442812129462,2.31434830529,,,,,"",,,0,-0.000544959128065,0,0.00381471389646,0,0,0.00190528034839,-0.000639917219219,-0.00182228628934,-0.000368608908377,-0.000465941916134,9.73330077576e-05,0.00163548966144,23.3547675519,"validation",1837416.66667,-0.0013152523924,0.999360082781,0.998684747608,3809.8,3889.95,1.94655458296,-1414785,-0.365441715189,1840240.40281,1832109.59719,0.355487874734,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,-0.00069617023621,-0.000909862749721,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:40:00.000+09:00",1835500,1836500,1833000,1834000,2714,-0.000544959128065,-0.00108932461874,-0.00380228136882,41.6482824447,1835621.03547,1836400.1542,-779.118732389,-839.826479363,60.7077469744,1835825,1838370,3036.75756241,0.000798472275888,0.00382504211764,-0.692914071174,,,,,"",,,0,0.00109051254089,0.00218102508179,0.00436205016358,1,0.000272479564033,0.00190735694823,-0.000994103468468,-0.00237710580569,-0.000424819374258,-0.00045792065396,3.31012797025e-05,0.00165581110273,22.3281887724,"validation",1837416.66667,-0.00185949476167,0.999005896532,0.998140505238,3893.6,3830.6,0.708505195009,-1417499,-0.355610087193,1839336.05397,1832313.94603,0.2401065301,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,-0.000107812249581,-8.25649486813e-06,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:41:00.000+09:00",1834000,1837500,1834000,1836000,3126,0.00109051254089,0.000544959128065,-0.00271591526344,48.6635430064,1835679.3377,1836370.51315,-691.175444889,-810.096272468,118.920827579,1835575,1838370,3069.84630795,0.000845447073925,0.00282608171267,-0.508142516038,,,,,"",,,0,-0.000544662309368,0.00108932461874,0.00435729847495,1,0,0.00190839694656,0.000231535077564,-0.00128918552848,-0.000376457213992,-0.000441228906573,6.47716925812e-05,0.0016720295795,22.4706093613,"validation",1837466.66667,-0.000798200420869,1.00023153508,0.999201799579,3816.8,3907.4,0.800020473972,-1414373,-0.308619542407,1838168.74247,1832981.25753,0.581927948695,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,0.000600120356197,0.00129188410499,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:42:00.000+09:00",1835000,1836000,1835000,1835000,4923,-0.000544662309368,-0.00163220892274,-0.00108873162765,45.7048037199,1835574.82421,1836268.99366,-694.169445339,-786.910907042,92.7414617031,1835475,1838290,2922.0001431,0.000713461764606,0.00274525617344,0.690630323759,,,,,"",,,0,0,0.00217983651226,0.00490463215259,1,-0.000544662309368,0.000544662309368,-0.000258788596957,-0.00178970673833,-0.000378293975662,-0.000428834281767,5.05403061052e-05,0.00159237065019,22.9242284193,"validation",1837500,-0.00136054421769,0.999741211403,0.998639455782,3974.6,3878.35,1.26935423569,-1419296,-0.303440896257,1837994.42454,1832955.57546,0.405732441489,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,-0.00010610541951,-0.00024254412521,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:43:00.000+09:00",1835000,1836000,1834000,1835000,1883,0,-0.00108873162765,-0.00163220892274,45.7048037199,1835486.38972,1836174.99413,-688.604409278,-767.24960749,78.6451982114,1835325,1838230,2856.14299002,0.000700370704251,0.00244339147832,-1.21359901615,,,,,"",,,0,0,0.00217983651226,0.00517711171662,1,0,0.00108991825613,-0.000177080353616,-0.00175712506052,-0.000375261258462,-0.000418119677106,4.28584186438e-05,0.00155648119347,21.9631765684,"validation",1837583.33333,-0.00140583193506,0.999822919646,0.998594168065,4043.6,3792.55,0.49649971655,-1419296,-0.357754017745,1837567.20873,1833082.79127,0.427526818692,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.000256654006025,0.000458910702693,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:44:00.000+09:00",1835000,1838000,1834000,1835000,5673,0,0,-0.00108873162765,45.7048037199,1835411.56053,1836087.95752,-676.396994594,-749.079084911,72.6820903161,1835225,1838130,2937.84706216,0.000692393521129,0.00229825734817,1.0972914594,,,,,"",,,0,0.0016348773842,0.00381471389646,0.00599455040872,1,0,0.00217983651226,-0.000122600771023,-0.00170281753739,-0.0003686087164,-0.000408217484965,3.96087685646e-05,0.00160100657339,23.0660283969,"validation",1837633.33333,-0.00143300259392,0.999877399229,0.998566997406,3663.8,3889.05,1.45871099626,-1419296,-0.30075468302,1837333.90967,1833116.09033,0.446654898713,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000437203275154,0.000470319481305,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:45:00.000+09:00",1834500,1839500,1834500,1838000,6837,0.0016348773842,0.00218102508179,0.0016348773842,55.7789325407,1835809.78199,1836229.5903,-419.808313636,-683.224930656,263.41661702,1835375,1838110,3085.14370058,0.000741624466936,0.00264405596863,1.75818000795,,,,,"",,,0,0,0.00217627856366,0.00489662676823,1,-0.000272479564033,0.00272479564033,0.00143022543077,-5.98440789724e-05,-0.000228404958453,-0.000371721942685,0.000143316984233,0.00167853302534,23.2542928999,"validation",1837741.66667,0.000140571081354,1.00143022543,1.00014057108,4488.4,3912.05,1.74767704912,-1412459,-0.130098030444,1837801.41711,1832948.58289,1.04092101216,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,0.000873380720584,0.00153404721581,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:46:00.000+09:00",1838000,1840000,1836500,1838000,5543,0,0.00108932461874,0.0016348773842,55.7789325407,1836146.7386,1836360.73176,-213.993155465,-589.378575618,375.385420153,1835525,1838050,3114.7762934,0.000741624466936,0.00291304218364,0.891266058867,,,,,"",,,0,0.000544069640914,0.00272034820457,0.0038084874864,1,0,0.0019042437432,0.00134838806336,-2.72027420364e-05,-0.000116427179252,-0.000320662989999,0.000204235810747,0.00169465521948,23.0444797314,"validation",1837841.66667,8.61517813013e-05,1.00134838806,1.00008615178,4971.8,4041.6,1.37148653998,-1412459,-0.125927850356,1838198.48088,1832851.51912,0.962879690152,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000325288532361,-2.24044450421e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:47:00.000+09:00",1839000,1840000,1838000,1839000,2542,0.000544069640914,0.00217983651226,0.0016339869281,58.7385697737,1836585.7019,1836556.23311,29.4687850447,-465.609103485,495.07788853,1835675,1838010,3035.1494153,0.000741596725955,0.00334527999081,-0.85422394192,,,,,"",,,0,0,0.00108754758021,0.00380641653072,1,0.000544069640914,0.00108813928183,0.00181132281041,0.000538626014004,1.60243529335e-05,-0.000253186026909,0.000269210379842,0.00165043470109,22.2654389555,"validation",1837925,0.000584898730906,1.00181132281,1.00058489873,4495.6,4002.45,0.635110994516,-1409917,-0.136941123562,1838745.42342,1832604.57658,1.04145626536,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,0.00050252646968,0.000476857811632,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:48:00.000+09:00",1839000,1841000,1838000,1839000,3306,0,0.00217983651226,0.0016339869281,58.7385697737,1836957.13237,1836737.25288,219.879493022,-328.511384184,548.390877206,1835825,1837970,3032.63874277,0.000741596725955,0.00369884626723,-0.472030737485,,,,,"",,,0,0.00163132137031,0.00163132137031,0.00380641653072,1,0,0.00163132137031,0.00172946767802,0.000560400877055,0.000119564705286,-0.00017863588047,0.000298200585756,0.00164906946317,22.5282267821,"validation",1838008.33333,0.000539533281043,1.00172946768,1.00053953328,4780.2,4080,0.810294117647,-1409917,-0.134338235294,1839220.21722,1832429.78278,0.967569494126,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:49:00.000+09:00",1839000,1843000,1838000,1842000,4000,0.00163132137031,0.00381471389646,0.00408830744072,66.532014418,1837732.95816,1837127.086,605.872161744,-141.634674998,747.506836742,1836200,1837970,3173.16454686,0.000783972121715,0.00465181494479,-0.0408413545617,,,,,"",,,0,0,-0.000542888165038,0.00162866449511,0,0,0.00271886895052,0.00315869730966,0.00219263644129,0.000328920826137,-7.68917888155e-05,0.000405812614952,0.00172267347821,22.720412136,"validation",1838141.66667,0.00209904024445,1.00315869731,1.00209904024,4445.6,4066.95,0.983538032186,-1405917,-0.0332067028117,1840470.8313,1831929.1687,1.1790247134,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,0.000743121393518,0.0013514382495,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:50:00.000+09:00",1840000,1843000,1839000,1842000,3752,0,0.00217627856366,0.00436205016358,66.532014418,1838389.42614,1837488.04259,901.383544228,66.9689688471,834.414575381,1836600,1837970,3232.22422209,0.000777909566984,0.00526322377158,-0.11140660965,,,,,"",,,0,0.000542888165038,-0.00108577633008,0.00162866449511,0,-0.00108577633008,0.00217155266015,0.00294021561581,0.00219263644129,0.000489350458321,3.63566606119e-05,0.000452993797709,0.00175473627692,22.6564068061,"validation",1838291.66667,0.00201727147034,1.00294021562,1.00201727147,3828.6,3922.4,0.956557209872,-1405917,0.0502498470324,1841433.21839,1831766.78161,1.05863397481,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000114504745506,-0.000548417424005,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:51:00.000+09:00",1840000,1843000,1839500,1843000,4353,0.000542888165038,0.00272034820457,0.00490730643402,68.8094999507,1839098.74519,1837896.33573,1202.40945878,294.057066833,908.352391942,1837050,1837990,3251.35106337,0.000779301208078,0.00590213055428,0.289866160933,,,,,"",,,0,-0.00108518719479,-0.00108518719479,0.00108518719479,0,-0.00108577633008,0.00190010857763,0.00323888843526,0.00272580373125,0.000652419673779,0.000159553481732,0.000492866192047,0.00176416226987,22.8055257783,"validation",1838408.33333,0.00249763155628,1.00323888844,1.00249763156,3590.6,3910.85,1.11305726377,-1401564,0.106051114208,1842471.25447,1831628.74553,1.0487659762,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,7.90908387438e-05,0.000442213645759,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:52:00.000+09:00",1842500,1843000,1838000,1841000,3779,-0.00108518719479,0.00108754758021,0.00381679389313,60.013421038,1839391.24593,1838126.23679,1265.00914158,488.247481783,776.7616598,1837400,1837970,3376.25455884,0.000830569475908,0.00597780786666,-0.0860425238898,,,,,"",,,0,0.000543183052689,-0.000543183052689,0.00325909831613,0,-0.000271296798698,0.00271296798698,0.00195929030151,0.00164855791988,0.000687131527204,0.000265207757622,0.000421923769582,0.00183392425792,22.6630341637,"validation",1838441.66667,0.00139157710561,1.0019592903,1.00139157711,3838,3910.25,0.966434371204,-1405343,0.0577456684355,1842891.81209,1831908.18791,0.827760668328,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,-0.000560080062921,-0.00117466664807,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:53:00.000+09:00",1841000,1843000,1841000,1842000,2270,0.000543183052689,0.00163132137031,0.00436205016358,62.5885553286,1839792.59271,1838413.18221,1379.41049829,666.480085085,712.930413209,1837800,1837950,3277.95066178,0.000832763085519,0.00610201143492,-1.02317277906,,,,,"",,,0,-0.000542888165038,0.000542888165038,0.00271444082519,1,0,0.00108636610538,0.00228534116879,0.00220354198972,0.000748865634253,0.000361824150426,0.000387041483827,0.00177956061986,22.1538976065,"validation",1838508.33333,0.00189918457445,1.00228534117,1.00189918457,3630.8,3865.5,0.587246151856,-1403073,0.0877764842841,1843407.13831,1832192.86169,0.874522596878,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,0.000238260485842,0.000487263398048,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:54:00.000+09:00",1842000,1843000,1840000,1841000,3195,-0.000542888165038,-0.000542888165038,0.00272331154684,58.529323808,1839978.34768,1838604.79835,1373.54933334,807.893934737,565.655398607,1838050,1837950,3258.09704308,0.000823230070601,0.00621176267292,-0.416783910359,,,,,"",,,0,-0.000543183052689,0.000543183052689,0.00325909831613,1,0,0.00162866449511,0.00160496178015,0.00165945754781,0.000746088719904,0.000438834293719,0.000307254426185,0.00176974309782,22.4951618272,"validation",1838525,0.0013461878408,1.00160496178,1.00134618784,3469.8,3847.25,0.830463317954,-1406268,0.000402885177724,1843758.76519,1832341.23481,0.758374613561,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-0.000562923914539,-9.55559425796e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:55:00.000+09:00",1841000,1842000,1840000,1840000,3074,-0.000543183052689,-0.00108577633008,0.00217864923747,54.7082419849,1839981.67881,1838708.14662,1273.53218891,901.021585572,372.510603342,1838250,1837910,3168.23296858,0.000836138536256,0.00618817466637,-0.529033147463,,,,,"",,,0,0.00054347826087,0.00108695652174,0.00380434782609,1,0,0.00108636610538,0.000951992384061,0.00113716123205,0.000692137059193,0.000489685644333,0.00020245141486,0.00172186574379,22.4560110539,"validation",1838541.66667,0.000793201133144,1.00095199238,1.00079320113,3334.2,3886.2,0.791004065668,-1409342,-0.0391513560805,1843937.70604,1832562.29396,0.653840580686,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000269679640778,-0.000565559673595,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:56:00.000+09:00",1841000,1842000,1839500,1841000,4321,0.00054347826087,-0.00108518719479,0.00326975476839,57.6833887595,1840138.3436,1838877.91353,1260.43007076,972.903282609,287.526788147,1838550,1837930,3120.50204225,0.000827178306936,0.00609467018154,0.256758115958,,,,,"",,,0,-0.000543183052689,0.00162954915807,0.00407387289517,1,0.00054347826087,0.00135869565217,0.0013325718637,0.00167035741296,0.000684644253534,0.000528464575018,0.000156179678515,0.00169500382523,22.7970615963,"validation",1838541.66667,0.00133711048159,1.00133257186,1.00133711048,3327.8,3926.75,1.10040109505,-1405021,0.0609664480805,1844152.67793,1832947.32207,0.718645443314,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,0.000115232364654,0.000823179763426,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:57:00.000+09:00",1841000,1842000,1839000,1840000,4489,-0.000543183052689,-0.000543183052689,0.00108813928183,53.8723790459,1840117.05997,1838961.03105,1156.02892324,1009.52841074,146.500512508,1838650,1837910,3111.89475352,0.000767530576474,0.0061253237866,0.353610282957,,,,,"",,,0,0.00163043478261,0.00217391304348,0.00380434782609,1,0,0.00162954915807,0.000734234356729,0.00113716123205,0.000628276588719,0.000548656744965,7.96198437543e-05,0.00169124714865,22.8346613685,"validation",1838525,0.000802273561687,1.00073423436,1.00080227356,3469.8,3944.5,1.13804030929,-1409510,-0.0486119913804,1844281.16329,1833018.83671,0.619868660386,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,-0.000411471489559,-0.000576756623574,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:58:00.000+09:00",1841000,1844000,1840000,1843000,3431,0.00163043478261,0.000542888165038,0.00326619488296,61.9863707954,1840560.58921,1839260.21394,1300.37527293,1067.69778318,232.677489759,1838950,1837970,3175.33084255,0.000826745768959,0.00639639618371,-0.421095300019,,,,,"",,,0,-0.000542593597396,0.000813890396093,0.00162778079219,1,0.00054347826087,0.00217391304348,0.00220234372876,0.0027367149627,0.000705575297306,0.000579325981104,0.000126249316201,0.00172291418478,22.5675122797,"validation",1838558.33333,0.00241584212268,1.00220234373,1.00241584212,3702,4039.15,0.849436143743,-1406079,0.0140376069222,1844831.32638,1833068.67362,0.844310087353,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,0.00104051834456,0.00105970323906,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T11:59:00.000+09:00",1843000,1844000,1841000,1842000,4646,-0.000542593597396,0.000543183052689,0.00381471389646,58.3047355101,1840782.03702,1839463.16105,1318.87597115,1117.93342077,200.942550378,1839300,1837990,3162.80721094,0.000793279677699,0.00623130485811,0.623588970719,,,,,"",,,0,0,0.00217155266015,0.00217155266015,1,0,0.00162778079219,0.0014679497635,0.0021817311302,0.000716002155889,0.000606912823436,0.000109089332453,0.00171705060312,22.8701244092,"validation",1838558.33333,0.00187193770481,1.00146794976,1.0018719377,3992.2,3892.85,1.19347007976,-1410725,0.0521468846732,1845030.61951,1833569.38049,0.735576624306,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,-0.000523990703358,-0.000766282222829,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:00:00.000+09:00",1842000,1844000,1841000,1842000,3146,0,0.00108695652174,0.00436205016358,58.3047355101,1840969.41594,1839651.07505,1318.34089458,1158.01491553,160.325979047,1839700,1838010,3151.17812444,0.0007767293651,0.00575667871713,-0.645633500333,,,,,"",,,0,0.00108577633008,0.00271444082519,0.00217155266015,1,0,0.00162866449511,0.00125020383758,0.00217082605644,0.000715711669152,0.00062867259258,8.70390765728e-05,0.00171073730969,22.4802495796,"validation",1838558.33333,0.00187193770481,1.00125020384,1.0018719377,4006.6,3914.45,0.803688896269,-1410725,0.0865255655328,1844995.28092,1834404.71908,0.717174502698,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-8.01370343289e-05,-0.000682097730068,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:01:00.000+09:00",1842000,1845000,1842000,1844000,7866,0.00108577633008,0.00162954915807,0.00435729847495,63.3534111736,1841435.65964,1839973.21764,1462.44200673,1218.90033377,243.541672959,1840100,1838110,3140.37968698,0.00077646397837,0.00578817540599,2.55712627077,,,,,"",,,0,0,0.000542299349241,0.000542299349241,1,0,0.00162866449511,0.00211945002989,0.00320437841043,0.000793081348552,0.000661008857794,0.000132072490759,0.00170302586062,23.3977526362,"validation",1838591.66667,0.00294156306231,1.00211945003,1.00294156306,4715.6,4151.45,1.89475966229,-1402859,0.138674439051,1845425.41078,1834774.58922,0.866168936017,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,0.000234388568024,0.00118634510235,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:02:00.000+09:00",1843000,1847000,1843000,1844000,10705,0,0.00217391304348,0.00490463215259,63.3534111736,1841830.17354,1840271.49781,1558.6757327,1286.85541356,271.820319141,1840550,1838230,3201.78113791,0.000758593180829,0.00547537320359,3.07723678163,,,,,"",,,0,0.00027114967462,0.00108459869848,0.00162689804772,1,-0.000542299349241,0.00216919739696,0.00187443970552,0.00313888904,0.00084526883552,0.000697860853339,0.000147407982181,0.0017363238275,23.7059138842,"validation",1838625,0.00292338024339,1.00187443971,1.00292338024,5958.8,4440.55,2.41073740865,-1402859,0.18507842497,1845588.84907,1835511.15093,0.842340080909,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000235898286378,0.000335262957913,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:03:00.000+09:00",1844000,1845000,1843000,1844500,2000,0.00027114967462,0.000813890396093,0.00517711171662,64.5963455711,1842240.91608,1840584.7202,1656.19588002,1360.72350685,295.472373171,1841025,1838380,3115.93962806,0.000756514449892,0.00503105016711,-1.2059928001,,,,,"",,,0,0.000813228517213,0.000813228517213,0.00135538086202,1,0,0.00108459869848,0.00188753547616,0.00332901793971,0.000897910479816,0.000737719439875,0.000160191039941,0.00168931397564,22.0286212558,"validation",1838650,0.00318168221249,1.00188753548,1.00318168221,5672.6,4446.4,0.449802087082,-1400859,0.207325026988,1845656.14457,1836393.85543,0.875177232082,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.000634204422991,0.000114641156085,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:04:00.000+09:00",1845000,1847000,1844000,1846000,8227,0.000813228517213,0.00217155266015,0.00599455040872,68.092665132,1842819.23668,1840985.85203,1833.38464638,1455.25573476,378.128911628,1841575,1838580,3107.65822606,0.000763351328904,0.00459833333887,1.67817403392,,,,,"",,,0,0.000541711809317,-0.000541711809317,0.00108342361863,0,0.000271076172405,0.00162645703443,0.00240283453023,0.00403572322118,0.000993166113968,0.000788329217095,0.000204836896873,0.00168345516038,23.4437084013,"validation",1838733.33333,0.00395199593923,1.00240283453,1.00395199594,6388.8,4574.1,1.79860519009,-1392632,0.29146717387,1845809.08786,1837340.91214,1.0225446598,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,0.000347091378523,0.000477905601245,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:05:00.000+09:00",1846000,1848000,1844000,1847000,6062,0.000541711809317,0.00271444082519,0.00489662676823,70.2051683861,1843462.43104,1841431.34448,2031.08656138,1570.42190008,460.664661301,1842025,1838780,3171.3969242,0.00070246223183,0.00490969579379,0.712484047881,,,,,"",,,0,-0.00108283703303,-0.00108283703303,0,0,0,0.00216684723727,0.00270083196482,0.0044703553443,0.00109966787297,0.000850255495442,0.000249412377532,0.00171705301797,23.1388683169,"validation",1838816.66667,0.00445032584361,1.00270083196,1.00445032584,6972,4535.35,1.33661128689,-1386570,0.285413474153,1846546.8912,1837503.1088,1.0501016923,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,0.000273021773287,0.000362932869477,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:06:00.000+09:00",1847000,1848000,1844000,1845000,5405,-0.00108283703303,0.000542299349241,0.0038084874864,61.443311603,1843698.98011,1841695.68933,2003.29077899,1656.99567586,346.295103124,1842375,1838920,3230.58285818,0.000758699632767,0.00466757233733,0.409664305971,,,,,"",,,0,0.000542005420054,0,0.00162601626016,0,0,0.00216567406605,0.00142479136984,0.00330628847367,0.00108579446016,0.000898100637324,0.000187693822832,0.00175099341907,23.0230695656,"validation",1838900,0.0033172005003,1.00142479137,1.0033172005,6479.8,4528.45,1.19356512714,-1391975,0.226170102353,1846674.70929,1838075.29071,0.805253195208,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,-0.000547030129262,-0.00120572558428,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:07:00.000+09:00",1844500,1848000,1844000,1846000,6214,0.000542005420054,0.00108459869848,0.00380641653072,63.8712344157,1844052.98317,1842014.52716,2038.45601182,1733.28774306,305.168268768,1842725,1839040,3285.54122546,0.000758651648273,0.00464898254887,0.708871590027,,,,,"",,,0,0,0.000541711809317,0.000541711809317,1,-0.000271002710027,0.00216802168022,0.00177725922208,0.00378458326083,0.00110425569438,0.000938942439358,0.000165313255021,0.00177981648183,23.1630917841,"validation",1838983.33333,0.00381551400683,1.00177725922,1.00381551401,5581.6,4712.05,1.31874661771,-1385761,0.256321558557,1847008.39818,1838441.60182,0.882289931914,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,0.000370455293107,0.000798922636859,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:08:00.000+09:00",1846000,1847000,1845000,1846000,2513,0,0.000813228517213,0.00380641653072,63.8712344157,1844352.52422,1842309.74737,2042.77685223,1795.18556489,247.591287339,1843075,1839140,3193.71685221,0.000758651648273,0.00450399725016,-1.00348883195,,,,,"",,,0,-0.000541711809317,0.000541711809317,0.000541711809317,1,0,0.00108342361863,0.0015870216893,0.00373000424111,0.00110659634465,0.000972473220417,0.000134123124236,0.00173007413446,22.2577642318,"validation",1839083.33333,0.00376093162354,1.00158702169,1.00376093162,5684.2,4672.4,0.537839226094,-1385761,0.258496704049,1847225.60237,1838924.39763,0.852358494277,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.000550295587344,0.000402234636872,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:09:00.000+09:00",1846000,1848000,1844000,1845000,3494,-0.000541711809317,-0.000541711809317,0.00162866449511,59.5241533069,1844452.13588,1842509.02534,1943.11053799,1824.77055951,118.339978481,1843225,1839180,3251.30850562,0.00069764211973,0.00455819855119,-0.53320149909,,,,,"",,,0,0,0.00108401084011,0.00108401084011,1,0,0.00216684723727,0.00096298607061,0.00316445372394,0.00105317644336,0.00098903553361,6.41409097459e-05,0.00176222683232,22.5867923263,"validation",1839150,0.00318081722535,1.00096298607,1.00318081723,4737.6,4647.1,0.751866755611,-1389255,0.179273095049,1847425.89276,1839024.10724,0.711264616887,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000784833259923,-0.000351691242385,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:10:00.000+09:00",1845000,1846000,1843000,1845000,1887,0,-0.00108283703303,0.00162866449511,59.5241533069,1844536.42267,1842693.54198,1842.88068452,1828.39258451,14.4881000106,1843375,1839260,3233.35789808,0.00069764211973,0.00458871543116,-1.19158226304,,,,,"",,,0,0,0.00108401084011,0.000542005420054,1,0,0.00162601626016,0.000881535227504,0.00312082032992,0.000998851319525,0.000990998690793,7.85262873202e-06,0.00175249750573,21.9707333811,"validation",1839216.66667,0.00314445461383,1.00088153523,1.00314445461,3902.6,4553.85,0.414374650021,-1389255,0.182944102243,1847604.36165,1839145.63835,0.692109369327,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000587638992349,0.00054781043523,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:11:00.000+09:00",1845000,1846000,1844000,1845000,2278,0,0,0.00108518719479,59.5241533069,1844607.74226,1842864.39072,1743.35153227,1811.38437406,-68.0328417963,1843475,1839340,3145.26090536,0.00068968256204,0.00464709115522,-0.947515600539,,,,,"",,,0,0.00108401084011,0.00189701897019,0.000542005420054,1,0,0.00108401084011,0.00082724202932,0.00307719073146,0.000944905979549,0.000981780148544,-3.68741689953e-05,0.00170474845819,22.1590429797,"validation",1839316.66667,0.00308991563896,1.00082724203,1.00308991564,3277.2,4450.1,0.51189860902,-1389255,0.138300262915,1847758.39818,1839191.60182,0.678012869059,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,3.14736236726e-05,-5.59296628559e-05,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:12:00.000+09:00",1845000,1848000,1845000,1847000,5534,0.00108401084011,0.000541711809317,0.00325909831613,65.4055782057,1844975.78191,1843170.73215,1805.04975734,1810.11745072,-5.06769337861,1843775,1839540,3134.8851264,0.000672276320605,0.00475892913507,0.433367046824,,,,,"",,,0,0,0,-0.000541418516513,0,0,0.00162601626016,0.00174912882537,0.0040553616665,0.000977287361852,0.000980031104883,-2.74374303119e-06,0.00169728485458,23.0477394196,"validation",1839466.66667,0.00409538996811,1.00174912883,1.00409538997,3141.2,4537.85,1.21952025739,-1383721,0.238240576484,1848162.19728,1839387.80272,0.867546726528,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,5.53632184448e-05,0.00100571369124,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:13:00.000+09:00",1847000,1848000,1845000,1847000,5301,0,0.000541711809317,0.00271444082519,65.4055782057,1845287.20008,1843454.38162,1832.81845496,1814.65765157,18.1608033956,1844025,1839720,3125.25047452,0.000667319618149,0.00490437081631,0.27262607395,,,,,"",,,0,0,-0.000541418516513,-0.000541418516513,0,0,0.00162425554954,0.00161331869145,0.00395712391016,0.000992321848925,0.000982489253691,9.83259523316e-06,0.00169206847565,23.0047240203,"validation",1839633.33333,0.00400442117089,1.00161331869,1.00400442117,3698.8,4689.4,1.13042180236,-1383721,0.206337697786,1848546.8912,1839503.1088,0.828955283333,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.000328714654242,0.000246057487977,,,1,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:14:00.000+09:00",1847000,1848000,1846000,1847000,4562,0,0.00108401084011,0.00325909831613,65.4055782057,1845550.70776,1843717.02002,1833.68773709,1818.46366867,15.224068418,1844325,1839920,3044.87544062,0.000649978065924,0.00485295107132,-0.0882763238242,,,,,"",,,0,0,-0.000541418516513,-0.00108283703303,0,0,0.00108283703303,0.00145039513101,0.00384799339102,0.000992792494364,0.000984549901826,8.24259253819e-06,0.00164855194403,22.8545896621,"validation",1839816.66667,0.00390437453007,1.00145039513,1.00390437453,3912.4,4757.75,0.958856602386,-1383721,0.236950239084,1848800.20949,1839849.79051,0.798868690349,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-2.71636179081e-05,0.000257305231127,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:15:00.000+09:00",1847500,1849000,1846000,1847000,5474,0,0.00108401084011,0.00380434782609,65.4055782057,1845773.67579,1843960.20372,1813.47207224,1817.46534939,-3.99327714825,1844675,1840160,3041.67005201,0.000630977213166,0.00450009065654,0.272528377383,,,,,"",,,0,0.00081212777477,-0.000541418516513,0,0,0.000270709258257,0.00162425554954,0.0012603846206,0.00371706808104,0.000981847359089,0.000984009393279,-2.16203418963e-06,0.00164681648728,23.0368381489,"validation",1839983.33333,0.00381344033913,1.00126038462,1.00381344034,4629.8,4877.75,1.12223873712,-1383721,0.262631336169,1848825.60237,1840524.39763,0.780079828784,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,9.72145181305e-05,0.000559503161193,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:16:00.000+09:00",1848000,1849000,1846000,1848500,3752,0.00081212777477,0.00189701897019,0.00407387289517,69.8282713094,1846193.11029,1844296.48493,1896.62535963,1833.29735144,63.3280081992,1845050,1840430,3038.69361972,0.000641135431659,0.00445488687852,-0.499096321353,,,,,"",,,0,-0.000811468758453,-0.00189342710306,-0.000811468758453,0,0.000541418516513,0.00162425554954,0.00186986802526,0.00438484484604,0.00102603481722,0.000991775683763,3.42591334591e-05,0.00164386995928,22.6599293676,"validation",1840158.33333,0.00453312441411,1.00186986803,1.00453312441,4924.6,4849.3,0.773719918339,-1379969,0.258305322418,1849159.74452,1840940.25548,0.919734120359,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,0.000291693583959,0.00081212777477,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:17:00.000+09:00",1848000,1849000,1847000,1847000,4762,-0.000811468758453,0,0.00380434782609,61.3778718778,1846317.24717,1844496.7453,1820.50186276,1830.7382537,-10.2363909432,1845400,1840650,2964.50121831,0.000659170811825,0.00376368383097,-0.0459460665853,,,,,"",,,0,-0.000541418516513,0,-0.000541418516513,0,-0.000270489586151,0.0010819583446,0.000867020700119,0.00344986825306,0.000985653417843,0.000991195589442,-5.54217159892e-06,0.00160503585182,22.8974962863,"validation",1840275,0.00365434513863,1.0008670207,1.00365434514,4770.2,4862.95,0.979240995692,-1384731,0.254773337172,1848872.75107,1841927.24893,0.730364913488,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,-0.000518519545843,-0.00109137694857,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:18:00.000+09:00",1847000,1848000,1845000,1846000,3635,-0.000541418516513,-0.000541418516513,0.00162778079219,56.4714144288,1846268.43991,1844608.0975,1660.34240665,1796.65908429,-136.316677638,1845550,1840850,2967.03684558,0.000587996379075,0.00357616970551,-0.565124101667,,,,,"",,,0,0,0.000541711809317,-0.00108342361863,1,0,0.00162425554954,0.000243829752648,0.00279762066437,0.000899427089194,0.000973271443277,-7.38443540834e-05,0.00160727889793,22.6268960842,"validation",1840358.33333,0.00306552618829,1.00024382975,1.00306552619,4437,4873.15,0.745924094272,-1388366,0.181740763161,1848850,1842250,0.568181818182,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,-0.000291266638587,-0.00011607712408,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:19:00.000+09:00",1846000,1847000,1845000,1846000,3619,0,-0.000541418516513,0.00217155266015,56.4714144288,1846227.14146,1844711.20139,1515.94007031,1740.51528149,-224.575211182,1845750,1841080,2897.96278518,0.000570842575805,0.00311231891997,-0.544838093418,,,,,"",,,0,0,0.00108342361863,0,1,0,0.00108342361863,0.000135446295544,0.00267234449345,0.000821202638306,0.000942857682283,-0.000121655043977,0.00156986066369,22.6224847178,"validation",1840408.33333,0.00303827502049,1.0001354463,1.00303827502,4248.4,4821.8,0.750549587291,-1388366,0.231853249824,1848622.28132,1842877.71868,0.543519413989,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000481841578496,0.000335938724777,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:20:00.000+09:00",1847000,1847000,1845000,1846000,2108,0,-0.000541418516513,0.00217155266015,56.4714144288,1846192.19662,1844806.66796,1385.5286664,1669.51795847,-283.989292079,1845950,1841320,2833.82258624,0.000570842575805,0.00249194181858,-1.17885367863,,,,,"",,,0,-0.000541711809317,0.000541711809317,-0.000541711809317,1,0.000541711809317,0.00108342361863,2.7086324115e-05,0.00254165489975,0.000750557240735,0.000904397593973,-0.000153840353239,0.00153511516047,22.082026604,"validation",1840491.66667,0.00299285969782,1.00002708632,1.0029928597,3575.2,4769.9,0.441937986121,-1388366,0.234375982725,1848250,1843650,0.510869565217,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:21:00.000+09:00",1846000,1848000,1845000,1845000,4878,-0.000541711809317,-0.00189342710306,0.000542299349241,51.3450568132,1846008.78176,1844820.98885,1187.79290929,1573.17294864,-385.380039344,1846000,1841540,2845.69240151,0.000540967391459,0.00234880643431,0.120089738882,,,,,"",,,0,0.00108401084011,0.00162601626016,-0.000542005420054,1,0,0.00162513542795,-0.000541711809317,0.00187886225659,0.000643790194739,0.000852668264845,-0.000208878070105,0.00154238070542,22.9204804143,"validation",1840558.33333,0.0024132170039,0.999458288191,1.002413217,3800.4,4620.5,1.05572989936,-1393244,0.104047181041,1848167.94834,1843832.05166,0.269367197993,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,-0.000222713834883,-0.000272855457026,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:22:00.000+09:00",1845000,1847000,1844000,1847000,3140,0.00108401084011,0,0.00162689804772,59.302332918,1846161.27687,1844982.39708,1178.87979009,1494.31431693,-315.434526837,1846150,1841800,2856.71437283,0.0005877989441,0.00216937782894,-0.66917601263,,,,,"",,,0,0,0,-0.00162425554954,0,0,0.00162601626016,0.00046041762587,0.00282332500814,0.000638267347099,0.000809049440676,-0.000170782093577,0.00154667805784,22.4810513383,"validation",1840725,0.0034089828736,1.00046041763,1.00340898287,3476,4242.25,0.740173257116,-1390104,0.150332960104,1848152.49844,1844147.50156,0.712234872012,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,0.00117559104219,0.00102798403689,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:23:00.000+09:00",1846000,1848000,1846000,1847000,2851,0,0.000541711809317,0.00135538086202,59.302332918,1846290.3112,1845131.84915,1158.46204952,1427.14386345,-268.681813928,1846275,1842060,2795.52048905,0.000586392642822,0.00204030366027,-0.896690941542,,,,,"",,,0,0.000541418516513,0,-0.00270709258257,0,-0.000541418516513,0.00108283703303,0.00039268256354,0.00268178018088,0.000627212804287,0.000772682113399,-0.000145469309111,0.00151354655607,22.3844983483,"validation",1840875,0.00332722210905,1.00039268256,1.00332722211,3319.2,4284.8,0.66537528006,-1390104,0.125501773712,1848158.48082,1844391.51918,0.692462804036,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.000230402546163,-0.000100842595913,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:24:00.000+09:00",1847000,1848000,1847000,1848000,3060,0.000541418516513,0.00108342361863,0.00108342361863,62.827640074,1846553.34025,1845344.30477,1209.03547728,1383.52218621,-174.486708933,1846375,1842300,2667.26902555,0.000571932528848,0.0021899740431,-0.722765659393,,,,,"",,,0,-0.000541125541126,-0.000541125541126,-0.00270562770563,0,0,0.000541418516513,0.000880102904339,0.00309395863866,0.000654239976883,0.000748659191674,-9.44192147907e-05,0.00144332739478,22.4557847263,"validation",1841058.33333,0.00377047622065,1.0008801029,1.00377047622,3207.4,4026.45,0.759974667511,-1387044,0.0693911510139,1848396.75666,1844353.24334,0.901878235549,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,0.000634416750978,0.000440586088805,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:25:00.000+09:00",1847000,1849000,1847000,1847000,4860,-0.000541125541126,0.000541711809317,0,57.4668418415,1846622.05713,1845466.94886,1155.10827137,1337.83940325,-182.731131875,1846375,1842520,2619.6069523,0.00057447740088,0.0021899740431,0.703871002235,,,,,"",,,0,0.000541418516513,-0.000541418516513,-0.00108283703303,0,-0.000541125541126,0.00108225108225,0.000338501117054,0.00243145257582,0.000625397006697,0.000724331025038,-9.89340183406e-05,0.00141830370996,22.9178669762,"validation",1841258.33333,0.00311833845513,1.00033850112,1.00311833846,3757.8,3966.35,1.22530790273,-1391904,-0.0672406620697,1848396.75666,1844353.24334,0.654568552134,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,-0.000518231538925,-0.000462708226583,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:26:00.000+09:00",1847000,1849000,1847000,1848000,4951,0.000541418516513,0.00162601626016,0.00162601626016,61.0462609228,1846834.04834,1845654.58228,1179.46606422,1306.16473544,-126.698671223,1846525,1842780,2575.34931285,0.000528613155148,0.00220580949128,0.807453696917,,,,,"",,,0,-0.000541125541126,-0.00108225108225,-0.00135281385281,0,0,0.00108283703303,0.000798797741704,0.0028326767167,0.000638239212238,0.000706799099264,-6.85598870255e-05,0.0013935872905,22.9369593867,"validation",1841475,0.00354335519081,1.00079879774,1.00354335519,3772.4,3943.65,1.255435954,-1386953,0.0636719790042,1848561.54119,1844488.45881,0.862133604403,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-2.32648425214e-06,0.000238928011354,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:27:00.000+09:00",1848000,1849000,1846000,1847000,5932,-0.000541125541126,0,0.000541711809317,55.9734178482,1846859.57937,1845754.24285,1105.33651657,1265.99909167,-160.662575096,1846575,1842960,2605.68150479,0.000534102577707,0.00220042507387,1.63708550188,,,,,"",,,0,0,-0.000541418516513,-0.00108283703303,0,0,0.00162337662338,0.000230155829035,0.00219212571081,0.000598449657049,0.000685435350117,-8.69856930678e-05,0.00141076421483,23.1171899625,"validation",1841658.33333,0.00290046561297,1.00023015583,1.00290046561,4330.8,3929.55,1.50958761181,-1392885,-0.0906465116871,1848606.62497,1844543.37503,0.604596076353,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,-0.000282271962153,-0.000395526007044,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:28:00.000+09:00",1847000,1849000,1846000,1847000,4828,0,0,0.000541711809317,55.9734178482,1846881.18254,1845846.52116,1034.66138361,1219.73155005,-185.070166445,1846625,1843160,2633.84711159,0.000534102577707,0.00218967755978,0.656180442308,,,,,"",,,0,0,-0.000541418516513,-0.00297780184082,0,0,0.00162425554954,0.000203073174034,0.00208337854554,0.000560184831407,0.000660385246375,-0.000100200414968,0.00142601359588,22.9112608415,"validation",1841841.66667,0.00280063885332,1.00020307317,1.00280063885,4726.2,4045.3,1.19348379601,-1392885,-0.0880528020172,1848646.75666,1844603.24334,0.592741131281,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:29:00.000+09:00",1847000,1849000,1847000,1847000,4743,0,-0.000541125541126,0.00108401084011,55.9734178482,1846899.46215,1845931.96403,967.498115521,1169.28486315,-201.786747626,1846725,1843400,2588.5723179,0.000518058630029,0.00203980649007,0.531586517157,,,,,"",,,0,-0.000541418516513,-0.00108283703303,-0.00324851109908,0,0,0.00108283703303,0.000148912263602,0.00195291309537,0.000523821394435,0.000633072475987,-0.000109251081552,0.00140150098425,22.8934983852,"validation",1842050,0.00268722347385,1.00014891226,1.00268722347,5062.8,4107.75,1.1546467044,-1392885,-0.0441847726858,1848608.48082,1844841.51918,0.573003132565,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,3.14844788674e-05,-2.24152423647e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:30:00.000+09:00",1848000,1848000,1845000,1846000,2876,-0.000541418516513,-0.000541418516513,0.000542005420054,50.7103055482,1846761.08336,1845937.00374,824.079622114,1100.24381494,-276.164192827,1846775,1843640,2617.96000948,0.000534086960338,0.00189054868623,-1.14371338865,,,,,"",,,0,0,0.000541711809317,-0.00379198266522,1,0.000541418516513,0.00162425554954,-0.000419650471768,0.00128007637066,0.000446413663117,0.000596015067682,-0.000149601404565,0.00141817985346,22.3926874131,"validation",1842250,0.0020355543493,0.999580349528,1.00203555435,4666,4157.2,0.691811796401,-1395761,-0.0782497835081,1848520.70903,1845029.29097,0.278027154326,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,-0.00029669054382,-0.000406930076915,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:31:00.000+09:00",1845500,1848000,1845000,1846000,5695,0,-0.00108225108225,0.000542005420054,50.7103055482,1846643.99361,1845941.67013,702.323484862,1020.65974892,-318.336264063,1846825,1843840,2645.24858023,0.000534086960338,0.00172166968669,1.26517707529,,,,,"",,,0,0,0.000541711809317,-0.00216684723727,1,-0.000270855904659,0.00162513542795,-0.000446712601356,0.00117146824019,0.00038045692571,0.000552903439288,-0.000172446513577,0.00143296239449,23.07587557,"validation",1842450,0.0019267822736,0.999553287399,1.00192678227,4814.8,4328.05,1.31583507584,-1395761,-0.0751608692136,1848414.81131,1845235.18869,0.240535246215,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000138856282316,-3.36266322927e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:32:00.000+09:00",1846000,1847000,1845000,1846000,2473,0,-0.000541418516513,-0.000541418516513,50.7103055482,1846544.91767,1845945.99086,598.926813398,936.313161819,-337.386348422,1846775,1844060,2599.15939593,0.000475930254767,0.00176211396573,-1.52642695006,,,,,"",,,0,0,0,-0.00108342361863,0,0,0.00108342361863,-0.000419650471768,0.00105202650673,0.000324445727734,0.000507211896977,-0.000182766169243,0.00140799533907,22.2417189618,"validation",1842650,0.00181803381,0.999580349528,1.00181803381,4123,4175,0.592335329341,-1395761,-0.144191616766,1848402.11401,1845147.88599,0.261848280003,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00032929257932,0.000201753009482,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:33:00.000+09:00",1845000,1846500,1845000,1846000,2823,0,-0.000541418516513,-0.000541418516513,50.7103055482,1846461.08418,1845949.99153,511.092648423,851.26905914,-340.176410717,1846725,1844280,2520.64801051,0.000475930254767,0.00179513294662,-1.09585202617,,,,,"",,,0,-0.000541711809317,-0.00108342361863,-0.000541711809317,0,-0.000541711809317,0.000812567713976,-0.000392586876768,0.000932613269135,0.000276864923306,0.000461142502243,-0.000184277578937,0.00136546479442,22.3740871225,"validation",1842850,0.00170930895081,0.999607413123,1.00170930895,3722,4051.1,0.696847769742,-1395761,-0.148601614376,1848382.55845,1845067.44155,0.28130484569,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-3.43722833365e-05,-6.7264573991e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:34:00.000+09:00",1845000,1847000,1844000,1845000,4163,-0.000541711809317,-0.00108283703303,-0.00108283703303,45.0168649908,1846236.302,1845879.62179,356.680209785,752.351289269,-395.671079484,1846625,1844480,2554.88743833,0.000488863841351,0.0019637408098,0.118256974619,,,,,"",,,0,0.00108401084011,0.000542005420054,-0.000542005420054,1,-0.000541711809317,0.00162513542795,-0.000879983754146,0.000281922276197,0.00019332260693,0.000407778476569,-0.000214455869639,0.0013847628392,22.7619810828,"validation",1843000,0.00108518719479,0.999120016246,1.00108518719,3606,4031.15,1.0327077881,-1399924,-0.200972427223,1848438.14644,1844811.85356,0.051883960574,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-0.00060758975467,-0.000552921817613,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:35:00.000+09:00",1845000,1848000,1845000,1847000,4806,0.00108401084011,0.000541711809317,0,55.7237685619,1846353.794,1845962.61277,391.181231254,680.117277666,-288.936046412,1846625,1844660,2586.68119273,0.000548327672608,0.0019637408098,0.74789401925,,,,,"",,,0,0,-0.00108283703303,-0.00162425554954,0,0,0.00162601626016,0.000203073174034,0.00126852644932,0.000211792761913,0.000368228087529,-0.000156435325616,0.00140047709406,22.9066936756,"validation",1843183.33333,0.00207069291353,1.00020307317,1.00207069291,3992,3997.75,1.20217622413,-1395118,-0.142542680258,1848438.14644,1844811.85356,0.603411393714,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,0.000695929380235,0.000814973656928,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:36:00.000+09:00",1847000,1848000,1847000,1847000,3109,0,0.000541711809317,-0.000811468758453,55.7237685619,1846453.21031,1846039.45627,413.754040311,626.844630195,-213.090589884,1846550,1844840,2473.34682182,0.000515799367852,0.00174308596458,-0.780874162408,,,,,"",,,0,-0.000541418516513,-0.00162425554954,-0.00162425554954,0,0,0.000541418516513,0.000243697706534,0.00117083324299,0.000224014098706,0.000339385289764,-0.000115371191058,0.00133911576709,22.4711296694,"validation",1843383.33333,0.00196197209841,1.00024369771,1.0019619721,3474.8,3965.6,0.783992334073,-1395118,-0.19100514424,1848159.34769,1844940.65231,0.63980819735,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:37:00.000+09:00",1847000,1848000,1846000,1846000,4925,-0.000541418516513,0,-0.000541418516513,50.0698440881,1846383.48565,1846036.53358,346.952064041,570.866116964,-223.914052923,1846500,1844980,2439.53633455,0.000498690095058,0.00174649504431,0.862069962037,,,,,"",,,0,-0.00108342361863,-0.00108342361863,-0.00108342361863,0,0,0.00108283703303,-0.000270782561603,0.000552851521426,0.000187948030358,0.000309244917099,-0.000121296886741,0.00132152564168,22.9306112478,"validation",1843516.66667,0.00134706313115,0.999729217438,1.00134706313,3965.2,3973.75,1.23938345392,-1400043,-0.192664359862,1848112.45155,1844887.54845,0.344956581763,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,-0.000208010774585,-9.31086447299e-05,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:38:00.000+09:00",1847000,1848000,1843000,1844000,5057,-0.00108342361863,-0.00108342361863,-0.00108342361863,41.0901434345,1846016.79555,1845885.67924,131.116304126,482.916154396,-351.799850271,1846400,1845080,2622.42659637,0.000539008465457,0.00210038122072,0.899741203363,,,,,"",,,0,0.00108459869848,-0.00108459869848,-0.00108459869848,0,0.000541711809317,0.00270855904659,-0.00129982668977,-0.000585340473042,7.11042864022e-05,0.000261885116267,-0.000190780829865,0.00142214023664,22.9559763843,"validation",1843633.33333,0.000198882641161,0.99870017331,1.00019888264,4412,4044.85,1.25023177621,-1405100,-0.206855631235,1848339.07194,1844460.92806,-0.118852747755,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,-4.42186819821e-05,-0.000803104278843,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:39:00.000+09:00",1845000,1847000,1844000,1846000,2733,0.00108459869848,0.000542005420054,0,50.626163904,1846014.21162,1845894.14745,120.064169672,410.345757452,-290.281587779,1846400,1845160,2649.3961252,0.000593523064766,0.00210038122072,-1.09479404865,,,,,"",,,0,-0.000541711809317,-0.00162513542795,-0.00162513542795,0,0.000542299349241,0.00162689804772,-0.000216637781629,0.000455245073598,6.50401785873e-05,0.000222289142715,-0.000157248964128,0.00143520916858,22.3416868802,"validation",1843816.66667,0.00118413797467,0.999783362218,1.00118413797,4126,4000.55,0.683156066041,-1402367,-0.17498843909,1848339.07194,1844460.92806,0.396857875374,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,0.000372446982941,0.001129462369,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:40:00.000+09:00",1846000,1847000,1843000,1845000,5390,-0.000541711809317,-0.00108283703303,-0.000541711809317,46.5672100305,1845858.17906,1845827.9143,30.2647575538,334.329557472,-304.064799918,1846350,1845220,2745.86783054,0.000605159584838,0.00219602295694,1.10440847395,,,,,"",,,0,-0.000542005420054,0,-0.00162601626016,0,0,0.00216684723727,-0.000731172312942,-0.000119226975645,1.64036626308e-05,0.000181208432234,-0.000164804769603,0.00148827524691,23.0202904995,"validation",1844000,0.000542299349241,0.999268827687,1.00054229935,4242.8,4164.65,1.29422640558,-1407757,-0.232804677464,1848377.31349,1844322.68651,0.167047054025,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,-0.00015939955041,-0.000451980442597,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:41:00.000+09:00",1845000,1845000,1843000,1844000,2158,-0.000542005420054,-0.00162425554954,-0.000542005420054,42.8660548545,1845572.30536,1845692.51324,-120.207884505,243.422069077,-363.629953582,1846300,1845240,2692.59155693,0.000605172076657,0.00238314466771,-1.58757818276,,,,,"",,,0,0,0.000813449023861,-0.000542299349241,1,0,0.00108401084011,-0.00124573471267,-0.000671999306323,-6.51886575408e-05,0.000132007629651,-0.000197196287192,0.0014601906491,22.1043848292,"validation",1844133.33333,-7.23013520353e-05,0.998754265287,0.999927698648,4052.6,4028.65,0.535663311531,-1409915,-0.206905539076,1848500,1844100,-0.0227272727273,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,-0.000272708814194,-0.00034009172694,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:42:00.000+09:00",1844000,1846000,1843000,1844000,2772,0,-0.00108342361863,-0.00162425554954,42.8660548545,1845330.41223,1845567.14189,-236.729665212,147.391722219,-384.121387431,1846150,1845300,2714.54930286,0.000549202111736,0.00258869607461,-1.03637003983,,,,,"",,,0,-0.00108459869848,0.000542299349241,0,1,0,0.00162689804772,-0.00116458575955,-0.000704492494445,-0.000128378343391,7.99304350428e-05,-0.000208308778433,0.00147209832043,22.3547720436,"validation",1844283.33333,-0.000153627877134,0.99883541424,0.999846372123,3622,4010.25,0.691228726389,-1409915,-0.247004550838,1848539.56063,1843760.43937,0.0501265015324,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:43:00.000+09:00",1844000,1845000,1842000,1842000,3965,-0.00108459869848,-0.00108459869848,-0.00270709258257,36.1935665871,1844818.04111,1845302.90916,-484.868044225,20.93976893,-505.807813155,1845900,1845300,2734.93863837,0.000590509115118,0.00320681479754,-0.0866486083344,,,,,"",,,0,0.000542888165038,-0.000271444082519,0.00217155266015,0,0,0.00162689804772,-0.00211279050869,-0.00178832710128,-0.000263229122815,1.13679527307e-05,-0.000274597075546,0.00148476581888,22.71162363,"validation",1844400,-0.00130123617437,0.997887209491,0.998698763826,3403.6,4065.95,0.975171854056,-1413880,-0.292379394729,1848859.72972,1842940.27028,-0.15884394394,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,-0.000332835276283,-0.000523444066711,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:44:00.000+09:00",1843000,1844000,1842000,1843000,3404,0.000542888165038,-0.00162513542795,-0.00270562770563,41.1280051184,1844538.34248,1845132.32329,-593.980813603,-102.044347577,-491.936466027,1845650,1845340,2682.44302135,0.000590593413017,0.00330640073739,-0.589261411796,,,,,"",,,0,0.00108518719479,-0.00108518719479,0.00217037438958,0,0.000542888165038,0.00108577633008,-0.00143580852274,-0.00126805900268,-0.000322290186437,-5.53686096455e-05,-0.000266921576791,0.00145547640876,22.5596117265,"validation",1844533.33333,-0.000831285239266,0.998564191477,0.999168714761,3537.8,4083.15,0.833670083147,-1410476,-0.28693533179,1848701.22926,1842598.77074,0.0657487894593,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.00075067426859,0.000812393622523,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:45:00.000+09:00",1843000,1845000,1843000,1845000,7084,0.00108518719479,0,-0.00108283703303,49.5339620863,1844609.36672,1845122.52157,-513.154854414,-184.266448944,-328.88840547,1845550,1845440,2633.69709125,0.000639085295007,0.00324925672034,2.19311382917,,,,,"",,,0,0.000271002710027,-0.00325203252033,0.00108401084011,0,0,0.00108518719479,-0.000298014142126,-0.000238425524536,-0.00027813271242,-9.98734140619e-05,-0.000178259298358,0.00142747809824,23.2935838344,"validation",1844650,0.000189737890657,0.999701985858,1.00018973789,3876.6,4194.35,1.68893869133,-1403392,-0.136946129913,1848548.33287,1842551.66713,0.40828236493,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,0.000398633893029,0.00133230046253,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:46:00.000+09:00",1844000,1846000,1844000,1845500,6771,0.000271002710027,0.000813449023861,-0.00135281385281,51.4021483449,1844746.38722,1845150.48293,-404.095714258,-228.232302007,-175.863412251,1845425,1845530,2588.4330133,0.000629129010893,0.00301268068308,1.74410196784,,,,,"",,,0,-0.000270929287456,-0.00189650501219,-0.000270929287456,0,-0.000542005420054,0.00108401084011,4.06410447458e-05,-1.6255493002e-05,-0.000218962727856,-0.000123669629914,-9.52930979416e-05,0.00140256462384,23.248664867,"validation",1844775,0.000393001856595,1.00004064104,1.00039300186,4799.2,4285.35,1.58003430292,-1396621,-0.112802921582,1848204.83812,1842645.16188,0.513489994135,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,0.00033402488094,0.000529412255451,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:47:00.000+09:00",1845500,1847000,1845000,1845000,3320,-0.000270929287456,0.000542299349241,-0.00108283703303,49.4314986758,1844785.40457,1845139.33605,-353.931479501,-253.372137506,-100.559341995,1845325,1845630,2546.40208378,0.000621669963616,0.00291374257841,-0.601632163095,,,,,"",,,0,-0.00189701897019,-0.000542005420054,0.000542005420054,0,0,0.00108371714982,-0.000176120737539,-0.000341346857171,-0.000191832780217,-0.000137329071819,-5.45037083984e-05,0.00138016373105,22.5357098975,"validation",1844875,6.7755267972e-05,0.999823879262,1.00006775527,4908.8,4154.75,0.799085384199,-1399941,-0.0849148564896,1848013.40101,1842636.59899,0.439555148473,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,-0.000229389329598,-5.74053559185e-05,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:48:00.000+09:00",1845000,1846000,1841000,1841500,12038,-0.00189701897019,-0.000271444082519,-0.00297780184082,38.3484608525,1844279.95771,1844869.7556,-589.7978884,-320.657287685,-269.140600716,1845050,1845600,2721.6590778,0.000739710379003,0.00330392144476,3.40547727023,,,,,"",,,0,-0.000271517784415,0.0019006244909,0.00217214227532,1,0,0.00271002710027,-0.00192406709845,-0.00222149978327,-0.000320281231822,-0.000174128312617,-0.000146152919205,0.00147795768547,23.821914607,"validation",1844916.66667,-0.00185193549844,0.998075932902,0.998148064502,6523.4,4515.25,2.66607607552,-1411979,-0.211439012236,1848097.95013,1842002.04987,-0.0823586094957,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,-0.000172322869092,-0.00099777882811,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:49:00.000+09:00",1841000,1843000,1840000,1841000,2793,-0.000271517784415,-0.00108518719479,-0.00324851109908,37.0697813442,1843775.34883,1844583.10704,-807.758204337,-418.077471015,-389.680733322,1844750,1845580,2741.54057224,0.000739345863179,0.00366855656662,-0.72545380125,,,,,"",,,0,-0.00108636610538,0.00162954915807,0.00325909831613,1,-0.000271517784415,0.00162910670649,-0.00203279577178,-0.00248160469879,-0.000438760567266,-0.000227092596966,-0.0002116679703,0.0014891583771,22.3606910264,"validation",1844900,-0.00211393571467,0.997967204228,0.997886064285,6401.2,4417.75,0.6322222851,-1414772,-0.247716597816,1848133.78486,1841366.21514,-0.0541132417802,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000448016227498,0.000279762536003,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:50:00.000+09:00",1841000,1842000,1839000,1839000,5770,-0.00108636610538,-0.00325203252033,-0.00379198266522,32.4140141149,1843040.67978,1844169.54355,-1128.86377147,-560.234731107,-568.629040367,1844400,1845520,2760.00195994,0.000762491062269,0.00450500500495,0.541791276004,,,,,"",,,0,0.00163132137031,0.00271886895052,0.00435019032083,1,0,0.00162954915807,-0.00292778139232,-0.003532879622,-0.000613846531525,-0.000304640963081,-0.000309205568443,0.00150081672645,23.0851598632,"validation",1844850,-0.00317098951134,0.997072218608,0.996829010489,6138.4,4562.45,1.26467139366,-1420542,-0.27157557891,1848554.51562,1840245.48438,-0.149895258519,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,-0.000697564174854,-0.000669863600734,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:51:00.000+09:00",1839000,1843000,1839000,1842000,4720,0.00163132137031,-0.00189650501219,-0.00216684723727,43.8133667096,1842880.5752,1844008.83662,-1128.26142354,-673.840069594,-454.42135395,1844200,1845480,2848.57324851,0.000859498804248,0.00456771276188,0.0931747222751,,,,,"",,,0,0.00108577633008,0.00108577633008,0.00271444082519,1,0,0.00217509516041,-0.00119292918339,-0.00188568827622,-0.000612519773911,-0.000365819798911,-0.000246699975,0.00154645670386,22.8859265745,"validation",1844833.33333,-0.00153582076068,0.998807070817,0.998464179239,5728.2,4513.7,1.04570529721,-1415822,-0.222223453043,1848411.88794,1839988.11206,0.238834457074,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,0.00128829626202,0.00137230652763,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:52:00.000+09:00",1842000,1845000,1841000,1844000,4373,0.00108577633008,-0.000542005420054,-0.00108342361863,49.8822467318,1843052.7944,1844008.18206,-955.387658945,-730.149587465,-225.23807148,1844100,1845480,2930.81801648,0.000898037864758,0.00447955673295,-0.108881792274,,,,,"",,,0,0.000542299349241,0,0.00162689804772,0,0,0.00217155266015,-5.42269941977e-05,-0.000801959381841,-0.000518106105718,-0.00039595964613,-0.000122146459588,0.00158938070308,22.8106522346,"validation",1844883.33333,-0.000478801730913,0.999945773006,0.999521198269,5938.8,4608.7,0.948857595417,-1411449,-0.170199839434,1848230.37529,1839969.62471,0.487894562469,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,0.000362657622393,0.00132220690393,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:53:00.000+09:00",1844000,1846000,1843000,1845000,4886,0.000542299349241,0.0019006244909,-0.000541711809317,52.6369204298,1843352.36449,1844081.65006,-729.285562361,-729.976782444,0.691220082707,1844050,1845490,2935.75958673,0.000907391072773,0.00440420606909,0.0819147445689,,,,,"",,,0,-0.000542005420054,-0.00162601626016,0.000542005420054,0,0,0.00162689804772,0.00051517041295,-0.000265512140407,-0.000395276727567,-0.000395651372598,3.74645031278e-07,0.00159119760798,22.9221190874,"validation",1844933.33333,3.61350003615e-05,1.00051517041,1.000036135,4508.4,4711.85,1.03696000509,-1406563,-0.114625890043,1848110.7881,1839989.2119,0.616972367975,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,0.000311470012409,0.000204461511403,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:54:00.000+09:00",1845000,1846000,1843000,1844000,3925,-0.000542005420054,0.00162954915807,-0.000542005420054,49.69535157,1843452.00073,1844075.6019,-623.601178287,-708.701661613,85.1004833252,1844000,1845450,2940.34818768,0.000907399407595,0.00437887835969,-0.36387881073,,,,,"",,,0,0,-0.000542299349241,0.00108459869848,0,0,0.00162601626016,0,-0.000785716220976,-0.000338178513171,-0.000384328449898,4.61499367273e-05,0.00159454890872,22.7025693135,"validation",1844983.33333,-0.000532976810992,1,0.999467023189,4734.8,4699.95,0.835115267184,-1410488,-0.1123841743,1848037.32585,1839962.67415,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,-0.000309795961389,-0.000767154581374,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:55:00.000+09:00",1844000,1845000,1844000,1844000,3531,0,0.00271886895052,-0.00162425554954,49.69535157,1843536.30831,1844070.00176,-533.693456539,-673.700020598,140.006564058,1843850,1845390,2801.75188856,0.000871084487675,0.00411752645738,-0.515342139052,,,,,"",,,0,0,-0.00108459869848,-0.000542299349241,0,0,0.000542299349241,8.13515199176e-05,-0.000753228314882,-0.000289421614175,-0.000365347082754,7.59254685784e-05,0.0015193882259,22.5967840792,"validation",1845050,-0.000569090268556,1.00008135152,0.999430909731,4287,4636.2,0.761615115828,-1410488,-0.16576075234,1847646.05058,1840053.94942,0.519757376367,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:56:00.000+09:00",1844000,1845000,1843000,1844000,2442,0,0.00108577633008,-0.00162425554954,49.69535157,1843607.64549,1844064.81645,-457.17095709,-630.394207896,173.223250806,1843700,1845370,2744.48389652,0.000871084487675,0.0038106347172,-0.994371407329,,,,,"",,,0,0,-0.000542299349241,-0.000542299349241,0,0,0.00108459869848,0.000162716277052,-0.000742398543382,-0.000247923512522,-0.000341862368707,9.39388561857e-05,0.00148833183108,22.228020338,"validation",1845100,-0.000596173649125,1.00016271628,0.999403826351,3831.4,4602.85,0.530540860554,-1410488,-0.166961773684,1847212.83361,1840187.16639,0.542700570673,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00023804368245,-9.00252070579e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:57:00.000+09:00",1844000,1845000,1842000,1844000,4364,0,0,-0.00108342361863,49.69535157,1843668.00772,1844060.01523,-392.007506443,-582.716867606,190.709361162,1843600,1845330,2762.73504677,0.000864741876678,0.00364026073672,-0.0970372063567,,,,,"",,,0,-0.00108459869848,0,-0.00108459869848,0,0,0.00162689804772,0.000216966804079,-0.000720738296131,-0.000212585415642,-0.000316006978094,0.000103421562453,0.00149822941799,22.8085920302,"validation",1845166.66667,-0.000632282539969,1.0002169668,0.99936771746,3829.6,4574.8,0.953921482906,-1410488,-0.114157995978,1846955.59235,1840244.40765,0.559601995508,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.000126161799641,0.000191286344406,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:58:00.000+09:00",1844000,1845000,1841000,1842000,3633,-0.00108459869848,-0.00162601626016,-0.00108459869848,43.2008013588,1843411.39115,1843907.42151,-496.030358427,-565.37956577,69.3492073426,1843500,1845250,2851.11111485,0.000864811866771,0.00371090455687,-0.399592732641,,,,,"",,,0,0.000542888165038,0.00217155266015,0.00162866449511,1,0,0.00216919739696,-0.000813669650122,-0.00176127895949,-0.00026928901109,-0.000306937875011,3.76488639211e-05,0.00154783448146,22.6241765282,"validation",1845150,-0.00170717827819,0.99918633035,0.998292821722,3579,4503.6,0.806687982947,-1414121,-0.100153210765,1846920.52628,1840079.47372,0.280735495173,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,-0.000855184664938,-0.000679444233342,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T12:59:00.000+09:00",1841000,1843000,1841000,1843000,5733,0.000542888165038,-0.000542299349241,-0.00162513542795,46.9349899678,1843348.1002,1843840.2051,-492.104896495,-550.724631915,58.6197354197,1843350,1845210,2790.31746379,0.000836759016481,0.00350064085603,0.500929757093,,,,,"",,,0,-0.000542593597396,0.00217037438958,0.00108518719479,1,-0.000542888165038,0.00108577633008,-0.000189871700979,-0.00119769565524,-0.000267012966085,-0.000298819659205,3.18066931198e-05,0.00151400839056,23.0808994697,"validation",1845166.66667,-0.0011742390028,0.999810128299,0.998825760997,3940.6,4653.6,1.23194945848,-1408388,-0.0646918514698,1846576.45316,1840123.54684,0.445760873855,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000154116864585,0.000734288653672,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:00:00.000+09:00",1843000,1844000,1841000,1842000,2648,-0.000542593597396,-0.00108459869848,-0.00162601626016,43.8316687546,1843140.70017,1843703.89361,-563.193438896,-553.218393311,-9.97504558508,1843200,1845150,2805.29478781,0.000836783315028,0.00345522641669,-0.852996789117,,,,,"",,,0,0.000542888165038,0.00271444082519,0,1,0,0.00162778079219,-0.000651041666667,-0.00170717827819,-0.000305751052604,-0.00030033571841,-5.41533419386e-06,0.00152296133974,22.3079224131,"validation",1845166.66667,-0.00171619546563,0.999348958333,0.998283804534,3764,4516.5,0.586294697221,-1411036,-0.0363002324809,1846384.33667,1840015.66333,0.311577712094,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,6.50695508442e-05,-0.00073403072719,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:01:00.000+09:00",1842000,1845000,1841000,1843000,5078,0.000542888165038,-0.000542299349241,-0.000542299349241,47.5653164471,1843119.05399,1843651.75334,-532.69935173,-549.114584995,16.4152332649,1843150,1845110,2890.63087439,0.000840298055293,0.00343309920941,0.195550170145,,,,,"",,,0,0.000542593597396,0.00108518719479,0,1,0,0.00217155266015,-8.13824159727e-05,-0.00114356325639,-0.000289039257586,-0.000297946058055,8.90680046927e-06,0.00156843780488,22.959577999,"validation",1845150,-0.00116521692003,0.999918617584,0.99883478308,4291.2,4662.5,1.0891152815,-1405958,0.0424343163539,1846313.8584,1839986.1416,0.476294767203,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.000265909952355,-0.000222713789499,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:02:00.000+09:00",1844000,1847000,1842000,1844000,9698,0.000542593597396,0,0,51.0681397055,1843254.58415,1843677.54939,-422.965245241,-523.884717044,100.919471803,1843150,1845050,3041.30009765,0.00084943372535,0.00343309920941,2.002422557,,,,,"",,,0,0.00108459869848,0.00108459869848,-0.000542299349241,1,0.000542593597396,0.00271296798698,0.000461167023845,-0.000569090268556,-0.000229373777246,-0.00028410234113,5.47285638845e-05,0.0016492950638,23.6071226408,"validation",1845150,-0.000623255561878,1.00046116702,0.999376744438,5358,5008.8,1.93619230155,-1396260,0.136310094234,1846313.8584,1839986.1416,0.634329652514,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,0.000178642000092,0.000688846705274,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:03:00.000+09:00",1844000,1847000,1844000,1846000,2855,0.00108459869848,0.00217155266015,0.00217155266015,57.2230790024,1843676.95582,1843849.58277,-172.626953887,-453.633164413,281.006210526,1843350,1845030,3038.35009068,0.000842434472521,0.00363266206478,-0.882118223867,,,,,"",,,0,0.000541711809317,-0.000270855904659,-0.0032502708559,0,0,0.00162689804772,0.0014376000217,0.000525736708888,-9.3514059527e-05,-0.00024573844226,0.000152224382734,0.00164591012496,22.3853588163,"validation",1845175,0.000447112062542,1.00143760002,1.00044711206,5202.4,4953.3,0.576383421154,-1393405,0.206680394888,1846698.13381,1840001.86619,0.895742845347,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,0.000964280542902,0.00102833927503,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:04:00.000+09:00",1846000,1847000,1844000,1847000,5509,0.000541711809317,0.00217037438958,0.00217037438958,59.9366079071,1844188.19338,1844082.94701,105.246373572,-341.857256816,447.103630388,1843550,1845030,3035.61079848,0.000842404204908,0.00401399473841,0.191333168436,,,,,"",,,0,0,0,-0.00378992961559,0,0,0.00162513542795,0.00187138943885,0.00106773331599,5.69823354477e-05,-0.000185087848845,0.000242070184292,0.00164353589523,23.0432116568,"validation",1845191.66667,0.000980024658685,1.00187138944,1.00098002466,5157.6,5058.55,1.08904725662,-1387896,0.223186486246,1847250,1839850,0.966216216216,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,0.000212308873621,0.000586716816124,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:05:00.000+09:00",1845000,1848000,1845000,1847000,4399,0,0.00271444082519,0.00108401084011,59.9366079071,1844620.77902,1844299.02501,321.754007637,-209.135003925,530.889011562,1843650,1845030,3033.06717002,0.000812171104809,0.00428600792236,-0.227294140706,,,,,"",,,0,-0.00108283703303,0,-0.00216567406605,0,-0.00108283703303,0.00162425554954,0.00181704770428,0.00106773331599,0.000174203577497,-0.000113229563576,0.000287433141073,0.00164215872768,22.8182057807,"validation",1845191.66667,0.000980024658685,1.0018170477,1.00098002466,5507.8,4924.3,0.893324939585,-1387896,0.157342160307,1847600.94925,1839699.05075,0.923948750725,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-5.87003176975e-05,0.000708860759494,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:06:00.000+09:00",1846000,1848000,1845000,1845000,6791,-0.00108283703303,0.00108518719479,-0.000270929287456,52.2488294729,1844679.12071,1844350.94908,328.171623983,-101.673678344,429.845302326,1843625,1844960,3030.70522931,0.000846978833401,0.00424156026622,0.806996730588,,,,,"",,,0,0.000542005420054,0.00108401084011,0,1,-0.000541418516513,0.00162425554954,0.000745813275476,2.16806868441e-05,0.000177870798907,-5.51076847391e-05,0.000232978483646,0.00164265866087,23.2513433207,"validation",1845191.66667,-0.000103873581335,1.00074581328,0.999896126419,5850.4,4925.3,1.37879926096,-1394687,0.0196333218281,1847534.92327,1839715.07673,0.675834652502,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,-0.00104990951937,-0.000643707185709,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:07:00.000+09:00",1845000,1847000,1845000,1846000,3100,0.000542005420054,0.00108459869848,0.000542005420054,55.3337426742,1844882.33291,1844473.101,409.231903183,0.507437961592,408.724465221,1843675,1844940,2957.08342721,0.000853118728432,0.00434288692336,-0.782017027669,,,,,"",,,0,-0.000270855904659,0.000541711809317,-0.000541711809317,1,0,0.00108401084011,0.00126106824684,0.000574544429629,0.000221685754704,2.7488513629e-07,0.000221410869567,0.00160188701366,22.4676890847,"validation",1845191.66667,0.000438075538675,1.00126106825,1.00043807554,4530.8,4914.3,0.630812119732,-1391587,0.0849968459394,1847678.43602,1839671.56398,0.790375565631,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.000829772732265,0.0011728278548,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:08:00.000+09:00",1847000,1847000,1845000,1845500,3735,-0.000270855904659,-0.000270855904659,0.00217214227532,53.4735719294,1844977.35861,1844549.16759,428.19101762,86.0441538932,342.146863726,1843875,1844930,2888.72032527,0.000735166407974,0.00428239529171,-0.461441686357,,,,,"",,,0,0.000812787862368,0.000270929287456,0.000270929287456,1,0.000541711809317,0.00108342361863,0.00088129618331,0.000308954811294,0.000232018974597,4.66237626081e-05,0.000185395211989,0.00156527787877,22.6537638992,"validation",1845183.33333,0.000171617996405,1.00088129618,1.000171618,4706.8,4499.15,0.830156807397,-1395322,0.185112743518,1847823.10081,1839926.89919,0.705795150442,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,-0.000233621557405,3.34826099438e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:09:00.000+09:00",1846000,1848000,1845000,1847000,4075,0.000812787862368,0,0.00325909831613,58.0317336665,1845288.53421,1844730.71074,557.823474598,180.400018034,377.423456564,1844175,1844950,2896.66887346,0.000745038230544,0.00427345007147,-0.302701236767,,,,,"",,,0,0,-0.000541418516513,-0.00108283703303,0,0.000270929287456,0.00162557572474,0.00153185028536,0.00111114122334,0.000302015958093,9.76719101431e-05,0.00020434404795,0.0015683101643,22.741699285,"validation",1845216.66667,0.000966462836343,1.00153185029,1.00096646284,4420,4563.25,0.893003889772,-1391247,0.25776584671,1848115.49489,1840234.50511,0.858457513189,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,0.000221312553956,0.00150057679009,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:10:00.000+09:00",1848000,1848000,1846000,1847000,8234,0,0,0.00435019032083,58.0317336665,1845551.83664,1844898.80624,653.03040272,274.926094971,378.104307749,1844575,1844970,2832.62109679,0.000689504351011,0.0036168664986,1.98704939945,,,,,"",,,0,0,-0.00216567406605,-0.00108283703303,0,0.000541418516513,0.00108283703303,0.00131466597997,0.00110028889359,0.000353562751879,0.00014885007849,0.000204712673389,0.00153363351207,23.4451004616,"validation",1845250,0.000948380978187,1.00131466598,1.00094838098,5187,4686.45,1.75698023024,-1391247,0.312550011203,1847910.79076,1841239.20924,0.86348203078,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,0.000528148602983,0.000327206670503,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:11:00.000+09:00",1848000,1848000,1846000,1847000,6802,0,0.00108401084011,0.00271444082519,58.0317336665,1845774.631,1845054.45022,720.180783411,363.977032659,356.203750752,1844825,1845010,2773.1481613,0.000609221804469,0.00355078259134,1.09081257372,,,,,"",,,0,0,-0.00216567406605,-0.000270709258257,0,0.000541418516513,0.00108283703303,0.00117897361538,0.00107858493992,0.000389919211376,0.000197063905067,0.000192855306309,0.00150143376356,23.2540452248,"validation",1845283.33333,0.000930299773296,1.00117897362,1.00093029977,5189.2,4790.55,1.41987871956,-1391247,0.256494556992,1848100.28625,1841549.71375,0.832032047881,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,-0.000189031044053,-0.000270880361174,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:12:00.000+09:00",1848000,1849000,1846000,1847000,5799,0,0.000541711809317,0.00162689804772,58.0317336665,1845963.14931,1845198.56502,764.584292119,444.098484551,320.485807568,1844975,1845010,2789.35186407,0.000569206448079,0.00366770870515,0.505471772483,,,,,"",,,0,-0.000541418516513,-0.00270709258257,0,0,0.000541418516513,0.00162425554954,0.00109757584791,0.00107858493992,0.000413960093189,0.000240443142692,0.000173516950497,0.00151020674828,23.0945140272,"validation",1845283.33333,0.000930299773296,1.00109757585,1.00093029977,5729,4861.85,1.19275584397,-1391247,0.207760420416,1848358.41543,1841591.58457,0.799253821976,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.000207608493335,-0.000462628633327,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:13:00.000+09:00",1848000,1848000,1846000,1846000,4651,-0.000541418516513,0.000270929287456,0.000542005420054,53.3453874786,1845968.81865,1845257.93057,710.888074815,497.456402604,213.431672211,1845025,1844990,2732.96958806,0.000574315580198,0.00369950910076,-0.107356720253,,,,,"",,,0,0,-0.000541711809317,-0.00108342361863,0,0.000541418516513,0.00108283703303,0.000528448124009,0.000547428441346,0.00038509646523,0.000269478007911,0.000115618457319,0.00148048190036,22.8733692234,"validation",1845266.66667,0.000397413201344,1.00052844812,1.0003974132,5912.2,4850.1,0.958949300014,-1395898,0.109946186677,1848437.84339,1841612.15661,0.642842769031,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,-0.00016350633815,-0.00210911715747,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:14:00.000+09:00",1846000,1847000,1845000,1846000,2218,0,-0.000541418516513,0.00108459869848,53.3453874786,1845973.61578,1845312.89868,660.717100291,530.108542142,130.60855815,1845125,1844950,2680.61461749,0.000559408666811,0.00368976813535,-1.31764491249,,,,,"",,,0,-0.00162513542795,-0.000541711809317,0,0,0,0.00108342361863,0.000474222613644,0.000569121114393,0.000357918255846,0.000287166057498,7.07521983475e-05,0.00145212059452,22.1328928622,"validation",1845250,0.000406448990652,1.00047422261,1.00040644899,5540.8,4764.75,0.465501862637,-1395898,0.153103520646,1848529.04172,1841720.95828,0.628523689361,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000474000839168,-0.000923381829647,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:15:00.000+09:00",1846000,1846000,1843000,1843000,3004,-0.00162513542795,-0.00216567406605,-0.000542299349241,41.644535902,1845516.13643,1845141.57285,374.563577797,498.999549273,-124.435971475,1845075,1844870,2703.42785909,0.000668747070062,0.00379039793719,-0.888100495281,,,,,"",,,0,0,-0.000542593597396,0.00162778079219,0,0,0.00162513542795,-0.00112461553053,-0.00101362155599,0.00020323579913,0.000270753960539,-6.75181614083e-05,0.00146686264737,22.4346052497,"validation",1845183.33333,-0.00118326092258,0.998875384469,0.998816739077,4494.8,4738.4,0.633969272328,-1398902,0.122256457876,1848571.78424,1841578.21576,0.203298822665,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-0.0016867417777,-0.00181639164378,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:16:00.000+09:00",1844000,1844000,1841000,1843000,5910,0,-0.00216567406605,-0.000542299349241,41.644535902,1845129.03852,1844982.93782,146.100691766,428.419777771,-282.319086005,1845025,1844770,2724.61158344,0.000668747070062,0.00388541178966,0.526915234738,,,,,"",,,0,-0.000542593597396,0,0.000542593597396,0,0.000542593597396,0.00162778079219,-0.00109754610371,-0.000959469202123,7.92732999274e-05,0.000232457828416,-0.000153184528489,0.00147835680057,23.1113063471,"validation",1845091.66667,-0.00113363834678,0.998902453896,0.998866361653,4316.4,4911.8,1.20322488701,-1398902,0.117940469889,1848609.34094,1841440.65906,0.21752129166,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,0.00131371029321,0.000686141075104,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:17:00.000+09:00",1843500,1843500,1841000,1842000,3193,-0.000542593597396,-0.00270709258257,-0.00108459869848,38.3893246333,1844647.64797,1844761.97947,-114.331491783,319.869523861,-434.201015643,1844925,1844670,2708.56789891,0.000678046850676,0.00411762527698,-0.861017424419,,,,,"",,,0,0.00162866449511,0.000542888165038,0.00162866449511,1,0.000271296798698,0.00135648399349,-0.00158543030204,-0.00144741335849,-6.20692137799e-05,0.00017365337886,-0.00023572259264,0.00147044945652,22.4950786887,"validation",1845008.33333,-0.00163052560738,0.998414569698,0.998369474393,3795.2,4853.25,0.657909648174,-1402095,0.086467830835,1848723.35491,1841126.64509,0.114964889858,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,-0.00114078096058,-0.00037375453479,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:18:00.000+09:00",1843000,1845000,1842000,1845000,6369,0.00162866449511,-0.000541711809317,0.00162866449511,50.8113404864,1844701.85598,1844779.61062,-77.7546385312,240.344691382,-318.099329913,1845075,1844630,2729.38447756,0.000727881810091,0.00385189694971,0.713054509885,,,,,"",,,0,0,-0.00271002710027,0,0,0.000542888165038,0.00162866449511,-4.06487541157e-05,0.000200582230583,-4.21434355183e-05,0.00013026812541,-0.000172411560929,0.00147934118025,23.1871875859,"validation",1844991.66667,4.51673223445e-06,0.999959351246,1.00000451673,4138.8,4990.05,1.27633991643,-1395726,0.184316790413,1848628.51938,1841521.48062,0.489447081621,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,0.00158422151617,0.00152734395068,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:19:00.000+09:00",1844500,1845000,1844000,1845000,3282,0,-0.000541711809317,0.00108518719479,50.8113404864,1844747.72429,1844795.93576,-48.2114670263,182.633459701,-230.844926727,1845175,1844590,2605.85701488,0.000720257323002,0.00371189048761,-0.808772578377,,,,,"",,,0,-0.00162601626016,-0.00271002710027,0.000542005420054,0,-0.000271002710027,0.000542005420054,-9.48419526603e-05,0.000222271615915,-2.6130876437e-05,9.89883250409e-05,-0.000125119201478,0.00141238862595,22.5241981073,"validation",1844975,1.35503191101e-05,0.999905158047,1.00001355032,4351.6,4867.5,0.674268104777,-1395726,0.130066769389,1848599.54377,1841750.45623,0.474449151187,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000248009473102,-0.000315187536584,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:20:00.000+09:00",1845000,1845000,1842000,1842000,4093,-0.00162601626016,-0.000542593597396,0,41.1817058675,1844324.99748,1844588.8294,-263.831928474,93.3403820656,-357.17231054,1845175,1844510,2634.01008524,0.00079950973077,0.00371189048761,-0.444946948947,,,,,"",,,0,0.000542888165038,0.000542888165038,0.00325732899023,1,0,0.00162601626016,-0.00172070399827,-0.00136079500789,-0.000143231231528,5.06733887435e-05,-0.000193904620271,0.00142997290187,22.7433959724,"validation",1844908.33333,-0.00157641075212,0.998279296002,0.998423589248,4569.4,4939.75,0.828584442533,-1399819,0.113538134521,1848599.54377,1841750.45623,0.0364346001016,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,-0.00137233537924,-0.00150223160046,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:21:00.000+09:00",1843000,1845000,1842000,1843000,5929,0.000542888165038,0,0,44.9283356958,1844121.15171,1844471.13834,-349.986627005,4.67498025156,-354.661607256,1845175,1844450,2660.15222201,0.00079950973077,0.00371189048761,0.49432761893,,,,,"",,,0,0,0.00108518719479,0.00162778079219,1,0.000542888165038,0.00162866449511,-0.00117874998306,-0.000786142210415,-0.000189900502987,2.53661435245e-06,-0.000192437117339,0.00144338156376,23.1145160805,"validation",1844875,-0.00101632901958,0.998821250017,0.99898367098,4573.2,4982.3,1.19001264476,-1393890,0.121108724886,1848599.54377,1841750.45623,0.182439450463,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,0.00021602987531,8.14518601298e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:22:00.000+09:00",1842500,1843000,1842000,1843000,2333,0,0.000542888165038,-0.000542299349241,44.9283356958,1843948.66683,1844362.16513,-413.498295346,-78.9596748679,-334.538620478,1845125,1844390,2541.56992044,0.000789795381292,0.00381501312277,-1.37026564207,,,,,"",,,0,-0.00162778079219,0.00108518719479,0.00217037438958,1,-0.000271296798698,0.000542593597396,-0.00115168349028,-0.000753636703734,-0.000224361527589,-4.28430140358e-05,-0.000181518513553,0.00137903956616,22.1818155089,"validation",1844808.33333,-0.000980228298333,0.99884831651,0.999019771702,4401.2,4614.05,0.505629544543,-1393890,0.0256824265017,1848644.58804,1841605.41196,0.198118078964,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,0.000214968084405,0.00010124417846,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:23:00.000+09:00",1843000,1843000,1840000,1840000,3911,-0.00162778079219,-0.00271002710027,-0.0032502708559,36.7775146187,1843341.17963,1844039.04178,-697.86215749,-202.740171392,-495.121986097,1844825,1844270,2574.31492612,0.000819620731345,0.00448664603888,-0.465337765485,,,,,"",,,0,0,0.00326086956522,0.00380434782609,1,0,0.00162778079219,-0.00261542422723,-0.00231527921617,-0.000379272911679,-0.000110184875757,-0.000269088035922,0.00139908419898,22.6968245045,"validation",1844691.66667,-0.00254333380014,0.997384575773,0.9974566662,3909.6,4666.85,0.83803850563,-1397801,-0.0470981497155,1848963.53839,1840686.46161,-0.0829352715966,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,-0.00132389390691,-0.00135776897917,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:24:00.000+09:00",1841000,1842000,1840000,1840000,3764,0,-0.00271002710027,-0.00378992961559,36.7775146187,1842827.15199,1843739.8535,-912.701512075,-344.732439529,-567.969072547,1844475,1844170,2533.2924314,0.000804719180628,0.00489116992587,-0.502343328807,,,,,"",,,0,0.00163043478261,0.00271739130435,0.00326086956522,1,0.00054347826087,0.00108695652174,-0.00242616462679,-0.00226117982615,-0.000496033430476,-0.0001873545867,-0.000308678843775,0.00137678936489,22.6585136304,"validation",1844558.33333,-0.00247123295098,0.997573835373,0.997528767049,4006,4579.6,0.821905843305,-1397801,-0.108142632544,1848985.82032,1839964.17968,0.0039704889501,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:25:00.000+09:00",1841000,1844000,1840000,1843000,3446,0.00163043478261,0.000542888165038,-0.00216567406605,47.7673765198,1842853.74399,1843685.04954,-831.305547582,-442.04706114,-389.258486442,1844275,1844090,2638.05725773,0.000897074222656,0.00476998204291,-0.661329384032,,,,,"",,,0,0.00108518719479,0.00108518719479,0.00162778079219,1,0.00054347826087,0.00217391304348,-0.000691328570848,-0.00059107744199,-0.000451061067597,-0.000239851905122,-0.000211209162476,0.00143139297761,22.5718746539,"validation",1844491.66667,-0.000808714234726,0.999308671429,0.999191285765,3876.6,4531.95,0.760379086265,-1394355,-0.071260715586,1848673.57932,1839876.42068,0.355066839953,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,0.0005475767833,0.00137166763929,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:26:00.000+09:00",1844000,1845000,1842000,1845000,3757,0.00108518719479,0.00108518719479,0,53.5627400186,1843183.93723,1843782.45328,-598.516053491,-473.34085961,-125.175193881,1844275,1844050,2663.91031075,0.000903691987423,0.00476998204291,-0.3983223231,,,,,"",,,0,0,0.000813008130081,-0.000542005420054,1,0.000542593597396,0.00162778079219,0.000393108403031,0.00051517041295,-0.000324398944981,-0.000256553311442,-6.78456335399e-05,0.00144385382696,22.6593658812,"validation",1844441.66667,0.000302711299264,1.0003931084,1.0003027113,3442.2,4380.25,0.857713600822,-1390598,0.0466754180697,1848673.57932,1839876.42068,0.58241297336,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,0.000959109806198,0.000477804116034,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:27:00.000+09:00",1846000,1847000,1844000,1845000,5019,0,0.00108518719479,-0.000541711809317,53.5627400186,1843463.3315,1843872.64192,-409.310426456,-460.534772979,51.2243465227,1844225,1844030,2687.91671712,0.000895130394752,0.00470807060014,0.35203073672,,,,,"",,,0,0.000542005420054,0.00108401084011,-0.000813008130081,1,0.000542005420054,0.00162601626016,0.000420230720221,0.000526021810925,-0.000221848469624,-0.000249612343078,2.7763873454e-05,0.00145686542934,22.9489758252,"validation",1844408.33333,0.000320789413046,1.00042023072,1.00032078941,3979.4,4476.2,1.12126357178,-1390598,0.0110473169206,1848566.37075,1839883.62925,0.589257523073,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.000346669111496,-0.000213579136691,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:28:00.000+09:00",1846000,1846500,1845000,1846000,2859,0.000542005420054,0.00326086956522,0.000270929287456,56.3698833417,1843853.58819,1844030.224,-176.635813521,-403.754981087,227.119167566,1844250,1844070,2603.06552304,0.000901552324496,0.00474563784455,-0.999338011195,,,,,"",,,0,-0.000541711809317,-0.00108342361863,-0.00108342361863,0,0.000542005420054,0.000813008130081,0.000948895214857,0.00104659801418,-9.56857061327e-05,-0.000218718841326,0.000123033135193,0.00141011133426,22.3867588866,"validation",1844391.66667,0.000872012903984,1.00094889521,1.0008720129,3769,4432.4,0.645023012364,-1387739,0.085540564931,1848626.0713,1839873.9287,0.699951038393,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,0.000537709358397,0.000530766813192,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:29:00.000+09:00",1846000,1847000,1844000,1845000,5483,-0.000541711809317,0.00271739130435,-0.00108283703303,52.9244858635,1844029.95924,1844102.05926,-72.1000248848,-337.423989847,265.323964962,1844150,1844050,2631.41798568,0.000889798282857,0.00456397265136,0.617135781295,,,,,"",,,0,0,0.000542005420054,-0.00108401084011,1,0,0.00162513542795,0.00046091695361,0.00051517041295,-3.90786042736e-05,-0.000182885631353,0.00014380702708,0.00142624281067,23.037397511,"validation",1844358.33333,0.000347907808949,1.00046091695,1.00034790781,4112.8,4502.8,1.21768677267,-1393222,-0.0219307986142,1848358.32508,1839941.67492,0.600990297011,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.000816658574182,-0.000699050537122,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:30:00.000+09:00",1846000,1847000,1845000,1845000,2962,0,0.00108518719479,-0.00108283703303,52.9244858635,1844179.19628,1844168.57339,10.6228867234,-267.814614533,278.437501256,1844050,1844050,2586.31670099,0.000889798282857,0.00436395966242,-0.932526346922,,,,,"",,,0,0.000813008130081,0.000542005420054,0,1,0.000542005420054,0.00108401084011,0.00051517041295,0.00051517041295,5.75766218069e-06,-0.000145156972647,0.000150914634827,0.00140179766991,22.4216098305,"validation",1844341.66667,0.000356947600996,1.00051517041,1.0003569476,4016,4239.2,0.698716739007,-1393222,-0.0232944895263,1848073.67991,1840026.32009,0.618051139974,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,4.29486234244e-06,-0.000483178641257,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:31:00.000+09:00",1846000,1847000,1845000,1846500,1585,0.000813008130081,0.000813008130081,-0.000270709258257,57.4489118859,1844536.243,1844341.27166,194.971345827,-175.257422461,370.228768288,1844025,1844100,2544.43693663,0.000909675488661,0.00429028033922,-1.76842390211,,,,,"",,,0,0.000270782561603,-0.00135391280802,-0.000270782561603,0,0.000542005420054,0.00108401084011,0.00134217269289,0.00130144786075,0.000105589680924,-9.49133075878e-05,0.000200502988512,0.00137797830308,21.7971421999,"validation",1844350,0.0011657223412,1.00134217269,1.00116572234,3581.6,3978.35,0.398406374502,-1391637,-0.00490152952857,1847980.6921,1840069.3079,0.812840324353,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,0.000589674329083,0.000442375696374,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:32:00.000+09:00",1847000,1848000,1844000,1847000,4191,0.000270782561603,0.00108401084011,0,58.8680073057,1844915.28254,1844538.2145,377.068043462,-64.7923292763,441.860372739,1844025,1844160,2648.40572688,0.000911782707417,0.00429028033922,0.227334764433,,,,,"",,,0,-0.00162425554954,-0.00108283703303,-0.000541418516513,0,0.000270782561603,0.00216626049282,0.00161331869145,0.00153999652959,0.000204151620716,-3.50797667982e-05,0.000239231387514,0.00143389589977,22.7697679072,"validation",1844366.66667,0.00142777105059,1.00161331869,1.00142777105,3416,3897.95,1.07518054362,-1387446,0.0487563975936,1847980.6921,1840069.3079,0.876040389879,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000125689552237,0.000371826684203,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:33:00.000+09:00",1848000,1848000,1844000,1844000,5453,-0.00162425554954,-0.00108342361863,-0.00108342361863,48.4313101937,1844774.46984,1844498.34676,276.123085275,3.3907536339,272.732331641,1843925,1844200,2744.94817496,0.000972478783759,0.00417657908635,1.14433060351,,,,,"",,,0,0.00108459869848,0.000542299349241,0.00108459869848,1,0.000541418516513,0.00216567406605,4.06741055086e-05,-0.00010844810758,0.000149741369455,1.8388034891e-06,0.000147902565966,0.00148858360898,23.0313688781,"validation",1844333.33333,-0.000180733779143,1.00004067411,0.999819266221,3934.8,3938.05,1.38469547111,-1392899,0.0380772209596,1847775.6493,1840074.3507,0.509738617339,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,-0.00130949274477,-0.00173653814237,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:34:00.000+09:00",1845000,1847000,1844000,1846000,4893,0.00108459869848,0.000542005420054,0,54.2540789752,1844963.01294,1844609.58033,353.432612788,73.3991254648,280.033487323,1843925,1844260,2763.16616246,0.00100370261801,0.00417657908635,0.642736090133,,,,,"",,,0,0,0,0.000541711809317,0,0.000542299349241,0.00162689804772,0.00112531691907,0.00094346784076,0.000191458620145,3.97611730578e-05,0.000151697447087,0.00149683974131,22.9240925854,"validation",1844350,0.00089462412232,1.00112531692,1.00089462412,3816.8,4071.8,1.20167984675,-1388006,0.0969104572916,1847775.6493,1840074.3507,0.769435079716,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,0.000708195595088,0.000938647715558,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:35:00.000+09:00",1847000,1847000,1844000,1846000,2173,0,0.000542005420054,0.00162778079219,54.2540789752,1845122.54941,1844712.57438,409.975033344,140.714307041,269.260726303,1844075,1844280,2780.08286514,0.000932030659434,0.0042598979279,-1.40236402229,,,,,"",,,0,-0.00108342361863,0.00108342361863,0.000541711809317,1,0.000541711809317,0.00162513542795,0.00104388378998,0.000932613269135,0.000222088317088,7.62266018638e-05,0.000145861715224,0.00150600371893,22.1123956746,"validation",1844333.33333,0.000903668895717,1.00104388379,1.0009036689,3659,4030.25,0.539172507909,-1388006,0.135177718504,1848002.78564,1840147.21436,0.745049014705,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000469253857753,-3.36760810022e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:36:00.000+09:00",1846000,1846000,1843000,1844000,3543,-0.00108342361863,-0.00135391280802,0.000542593597396,47.9720352075,1844949.8495,1844659.79109,290.058410892,170.583127811,119.475283081,1844125,1844250,2795.79123192,0.000966071997123,0.0042265186113,-0.29393265377,,,,,"",,,0,0.000542299349241,0.00108459869848,0.00162689804772,1,0,0.00162513542795,-6.77828238325e-05,-0.000135556459265,0.000157298487469,9.25071192033e-05,6.47913682654e-05,0.00151615576568,22.6001767881,"validation",1844283.33333,-0.000153627877134,0.999932217176,0.999846372123,4050.6,3911.9,0.905697998415,-1391549,0.0939824637644,1848022.11432,1840227.88568,0.483962492523,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-0.00110346214987,-0.00102729870703,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:37:00.000+09:00",1844000,1847000,1843000,1845000,2935,0.000542299349241,-0.00108283703303,0.00162866449511,51.0255022789,1844957.56497,1844684.99175,272.573211981,190.981144645,81.592067336,1844275,1844250,2881.80614392,0.000962986763617,0.0041076405561,-0.762858220154,,,,,"",,,0,0,0.00108401084011,0.00108401084011,1,0,0.00216919739696,0.000393108403031,0.000406669377796,0.000147736158255,0.000103512815526,4.42233427296e-05,0.00156195454955,22.4124525679,"validation",1844266.66667,0.000397628687102,1.0003931084,1.00039762869,3799.4,3899,0.75275711721,-1388614,0.172877660939,1848062.80939,1840487.19061,0.595701753272,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,8.5716251117e-05,-7.75565625966e-06,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:38:00.000+09:00",1846000,1847000,1845000,1845000,3228,0,0.000542299349241,0,51.0255022789,1844964.09343,1844708.3257,255.767734635,203.938462643,51.8292719918,1844275,1844320,2818.81999078,0.00089521659625,0.0041076405561,-0.452567256744,,,,,"",,,0,0.000542005420054,0.00108401084011,0.000542005420054,1,0.000542005420054,0.00108401084011,0.000393108403031,0.000368699574911,0.000138627498447,0.00011053575211,2.8091746337e-05,0.00152781571316,22.507607865,"validation",1844283.33333,0.000388588159809,1.0003931084,1.00038858816,3354.4,3741.95,0.86265182592,-1388614,0.0950306658293,1848062.80939,1840487.19061,0.595701753272,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:39:00.000+09:00",1845000,1847000,1845000,1846000,2617,0.000542005420054,0,0.000542005420054,54.1465323598,1845123.46367,1844804.00528,319.458397858,227.042449686,92.4159481718,1844325,1844420,2760.33284859,0.000902964616675,0.00417567326355,-0.942644503035,,,,,"",,,0,0.00108342361863,0,0,0,0,0.00108401084011,0.000908191343717,0.000856637859056,0.000173054386705,0.000122991576211,5.00628104939e-05,0.00149530490173,22.2983155968,"validation",1844283.33333,0.000930804196752,1.00090819134,1.0009308042,2899.2,3708.7,0.705638094211,-1385997,0.13116455901,1848175.6493,1840474.3507,0.717495787241,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,0.000536280117222,0.000766336353046,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:40:00.000+09:00",1847000,1848000,1846000,1848000,4987,0.00108342361863,0.00108342361863,0.00325732899023,59.6807371542,1845566.00772,1845040.74563,525.262098128,286.686379374,238.575718754,1844625,1844600,2706.0233594,0.00084618855892,0.00434876745912,1.03756473681,,,,,"",,,0,-0.00108225108225,-0.00108225108225,-0.000541125541126,0,0.000541711809317,0.00108342361863,0.00182964017077,0.00184321804185,0.000284232737082,0.000155133322172,0.00012909941491,0.00146429835465,22.9442043368,"validation",1844333.33333,0.00198807157058,1.00182964017,1.00198807157,3462,3753.4,1.32866201311,-1381010,0.250559492727,1848635.92259,1840614.07741,0.920726145504,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,0.00083294305378,0.000903918603713,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:41:00.000+09:00",1847500,1848000,1845500,1846000,4661,-0.00108225108225,0.00108459869848,0.00162778079219,52.8158696395,1845632.77577,1845111.80151,520.974261039,333.543955707,187.430305332,1844775,1844680,2691.30740516,0.000883031579389,0.00431585625333,0.881243226919,,,,,"",,,0,0.000541711809317,-0.00108342361863,0.00108342361863,0,-0.000270562770563,0.00135281385281,0.000664037619764,0.000715571264393,0.000282217909555,0.000180684699733,0.000101533209822,0.00145791300388,22.8755169905,"validation",1844366.66667,0.000885579512389,1.00066403762,1.00088557951,3685.6,3690,1.26314363144,-1385671,0.111368563686,1848755.89186,1840794.10814,0.653859994584,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,-0.000972067232628,-0.00113833633183,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:42:00.000+09:00",1847000,1848000,1846000,1847000,3501,0.000541711809317,0.00108401084011,0.00217037438958,55.5678778514,1845843.11796,1845251.66806,591.449895673,385.1251437,206.324751972,1844975,1844740,2641.92830479,0.000888401410788,0.00434253374684,-0.233731187132,,,,,"",,,0,0,-0.0018949648078,0.000541418516513,0,0.000541711809317,0.00108342361863,0.00109757584791,0.00122510489283,0.000320221925107,0.000208513883974,0.000111708041133,0.00143038890351,22.5898771803,"validation",1844416.66667,0.00140062350337,1.00109757585,1.0014006235,3798.8,3748.4,0.933998506029,-1382170,0.156333368904,1848980.9331,1840969.0669,0.752750102106,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,0.000621854348548,0.000373465496716,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:43:00.000+09:00",1846000,1848000,1846000,1847000,3969,0,0.00108401084011,0.00380434782609,55.5678778514,1846021.09981,1845381.17413,639.925678982,436.085250757,203.840428226,1845325,1844780,2596.07628302,0.000795260235852,0.00366380832512,0.205570953646,,,,,"",,,0,-0.000541418516513,-0.00162425554954,0.00108283703303,0,-0.000541418516513,0.00108283703303,0.00090769918578,0.00120339552684,0.000346467611793,0.000236104629538,0.000110362982255,0.00140556376991,22.7153427121,"validation",1844500,0.00135538086202,1.00090769919,1.00135538086,3947,3751.3,1.05803321515,-1382170,0.208341108416,1848705.45855,1841944.54145,0.747747454351,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.000138829453026,-0.000157003476505,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:44:00.000+09:00",1848000,1848000,1845000,1846000,3597,-0.000541418516513,0,0.00326086956522,52.0472438905,1846017.85368,1845427.01308,590.840601188,467.036320843,123.804280345,1845625,1844820,2624.92797709,0.000810345597491,0.00253848030345,-0.137750154131,,,,,"",,,0,0,-0.00162513542795,0.000541711809317,0,0.000541418516513,0.00162425554954,0.000203183203522,0.000639628798474,0.000320065331088,0.000252999090381,6.70662407068e-05,0.0014219544838,22.6163871379,"validation",1844550,0.000786099590686,1.0002031832,1.00078609959,4143,3742.95,0.961006692582,-1385767,0.160755553774,1847967.54136,1843282.45864,0.580041276368,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,-0.000303867070884,4.16457102539e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:45:00.000+09:00",1846000,1847000,1844000,1846000,4649,0,-0.00108225108225,0.00162778079219,52.0472438905,1846015.10696,1845469.45656,545.650405181,482.759137711,62.8912674708,1845775,1844860,2651.71883587,0.000737356045138,0.00217994062534,0.786886550152,,,,,"",,,0,-0.00108342361863,-0.000541711809317,0.000541711809317,0,0,0.00162513542795,0.000121900014899,0.000617933068092,0.000295585268246,0.000261516325954,3.40689422919e-05,0.00143646740838,22.8729391159,"validation",1844566.66667,0.00077705694201,1.00012190001,1.00077705694,4075.4,3803.1,1.22242381215,-1385767,0.112907890931,1847786.83995,1843763.16005,0.55591896104,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:46:00.000+09:00",1846000,1846000,1843000,1844000,3266,-0.00108342361863,-0.00108342361863,-0.000542005420054,45.3784662326,1845705.09051,1845360.60792,344.48258318,455.103826804,-110.621243624,1845725,1844860,2676.59606188,0.000741242860189,0.00231073080899,-0.473988063041,,,,,"",,,0,-0.00027114967462,0.00108459869848,-0.000542299349241,1,0,0.00162513542795,-0.000934592097956,-0.000466160033824,0.000186812680683,0.000246802509113,-5.99898284297e-05,0.00145151630254,22.5187689568,"validation",1844541.66667,-0.00029365921977,0.999065407902,0.99970634078,3796.4,3778.55,0.864352727898,-1389033,0.0207090021304,1847857.48681,1843592.51319,0.0955426333872,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,-0.000304621913861,-0.000825373579367,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:47:00.000+09:00",1844000,1846000,1843000,1843500,3094,-0.00027114967462,-0.0018949648078,-0.000813008130081,43.8652742145,1845365.84581,1845222.78512,143.060698898,392.695201223,-249.634502326,1845650,1844850,2699.69634317,0.000743105455811,0.00252045693379,-0.559256384468,,,,,"",,,0,0.000271223216707,0.00135611608354,-0.00135611608354,1,0,0.00162689804772,-0.0011649012543,-0.00073176681031,7.76027658788e-05,0.000213016111323,-0.000135413345444,0.00146444065266,22.464396528,"validation",1844516.66667,-0.000551183236801,0.998835098746,0.999448816763,3715,3682.3,0.840235722239,-1392127,-0.0207614805964,1847975.94067,1843324.05933,0.0378214010782,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-0.000286909777204,2.06343603041e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:48:00.000+09:00",1843500,1845000,1843000,1844000,3160,0.000271223216707,-0.00162425554954,-0.00108342361863,45.8112526533,1845155.71569,1845132.20844,23.5072488314,318.857610745,-295.350361913,1845550,1844890,2649.71803295,0.000734791352064,0.00263003681277,-0.515614924855,,,,,"",,,0,-0.000542299349241,0.00108459869848,-0.00162689804772,1,0,0.00108489286683,-0.0008398580369,-0.000482413585634,1.27479657437e-05,0.000172916274807,-0.000160168309064,0.00143694036494,22.4857749899,"validation",1844558.33333,-0.000302692153045,0.999160141963,0.999697307847,3553.2,3697.35,0.854666179832,-1388967,-0.0166064884309,1847976.93222,1843123.06778,0.180666813171,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.000835712540122,0.000316126170199,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:49:00.000+09:00",1845000,1845000,1843000,1843000,3990,-0.000542299349241,-0.00162513542795,-0.00108401084011,42.6283754768,1844824.06712,1844974.26707,-150.199952774,225.046098041,-375.246050815,1845450,1844890,2603.30960202,0.000734810864543,0.00288569767931,0.381824697135,,,,,"",,,0,0.00108518719479,0.00217037438958,0,1,0.000542299349241,0.00108459869848,-0.00132758947682,-0.0010244513223,-8.14975327043e-05,0.000122108571916,-0.00020360610462,0.00141253912209,22.7184517467,"validation",1844591.66667,-0.000862882932537,0.998672410523,0.999137117067,3631.8,3622.7,1.10138846717,-1392957,0.00365749303006,1848112.70539,1842787.29461,0.0399415932094,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000699986904252,-0.000587204319098,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:50:00.000+09:00",1843000,1847000,1843000,1845000,4217,0.00108518719479,-0.000541711809317,0,50.0962284826,1844851.13372,1844976.17322,-125.039498729,155.028978687,-280.068477416,1845450,1844950,2703.07320188,0.000775719015285,0.00288569767931,0.55500553653,,,,,"",,,0,0.000542005420054,0.00108401084011,-0.00108401084011,1,0,0.00217037438958,-0.00024384296513,2.71010054473e-05,-6.77720860322e-05,8.40265467138e-05,-0.000151798632746,0.00146508032622,22.7748690893,"validation",1844691.66667,0.000167146271057,0.999756157035,1.00016714627,3545.4,3685.45,1.14422933427,-1388740,0.0608066857507,1848112.70539,1842787.29461,0.415499476304,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,0.000213742488531,0.000782092258721,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:51:00.000+09:00",1845000,1846000,1843000,1846000,4161,0.000542005420054,0.00108459869848,-0.000270782561603,53.3648643746,1845027.88238,1845052.01224,-24.1298609597,119.197210758,-143.327071717,1845425,1845010,2724.28225889,0.000763677891891,0.00285247510752,0.417019357168,,,,,"",,,0,0,0.000541711809317,-0.00108342361863,1,0,0.00162601626016,0.000311581343051,0.000536582457548,-1.30714306391e-05,6.45705367051e-05,-7.76419673442e-05,0.00147577587155,22.7620424032,"validation",1844758.33333,0.000673078226145,1.00031158134,1.00067307823,3724.4,3814.25,1.09090909091,-1384579,0.0925214655568,1848057.01444,1842792.98556,0.609231923612,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.00118642758818,0.000519560746175,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:52:00.000+09:00",1846000,1847000,1844000,1846000,4358,0,0.00135611608354,-0.000541418516513,53.3648643746,1845177.43893,1845122.23355,55.2053807226,106.398844751,-51.193464028,1845375,1845050,2743.97638325,0.000760917662691,0.00276047646185,0.640381905447,,,,,"",,,0,0,0.000541711809317,-0.00162513542795,1,0,0.00162513542795,0.000338684549211,0.000514891195361,2.99054066753e-05,5.76375106991e-05,-2.77321040238e-05,0.0014864444113,22.8083002097,"validation",1844791.66667,0.000654997176736,1.00033868455,1.00065499718,3977.2,3822.6,1.14006173808,-1384579,0.0375006540051,1847922.05713,1842827.94287,0.622690612976,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000530199899692,-0.000112220850634,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:53:00.000+09:00",1847000,1847000,1845000,1846000,2633,0,0.00108459869848,0.00108459869848,53.3648643746,1845303.98679,1845187.25329,116.733500209,108.465775842,8.26772436685,1845475,1845050,2690.83521302,0.000666964001797,0.00268702123155,-1.33499101791,,,,,"",,,0,0.000541711809317,0,-0.00162513542795,0,0.000541711809317,0.00108342361863,0.000284479605522,0.000514891195361,6.32359156063e-05,5.87571916806e-05,4.4787239257e-06,0.00145765721182,22.3044108537,"validation",1844808.33333,0.000645956897058,1.00028447961,1.0006459569,3871.8,3681.6,0.715178183399,-1384579,0.112994350282,1847954.41525,1842995.58475,0.605871737142,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,-9.30938672625e-05,-0.000168312387792,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:54:00.000+09:00",1847000,1848000,1845000,1847000,7258,0.000541711809317,0.00217037438958,0.000541711809317,56.8914215408,1845564.9119,1845321.53082,243.381075303,135.448835734,107.932239569,1845525,1845050,2712.91841209,0.000634754805663,0.00277298689141,3.1982325749,,,,,"",,,0,0,-0.000541418516513,-0.00324851109908,0,0.000541711809317,0.00162513542795,0.000799230571247,0.00105688192732,0.000131771020738,7.33345077068e-05,5.84365130312e-05,0.00146882426209,23.318932847,"validation",1844858.33333,0.00116088407872,1.00079923057,1.00116088408,4525.4,3799.85,1.91007539771,-1377321,0.140597655171,1848083.80832,1842966.19168,0.788220104366,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.000317536205462,0.000160267932052,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:55:00.000+09:00",1847000,1848000,1846000,1847000,4215,0,0.00108401084011,0.000541711809317,56.8914215408,1845785.69468,1845445.86187,339.832809917,176.325630571,163.507179346,1845575,1845050,2661.99566837,0.000634754805663,0.00285224327123,0.307710790555,,,,,"",,,0,0,0,-0.00433134813211,0,0,0.00108283703303,0.000772117090879,0.00105688192732,0.000183991775808,9.5465961327e-05,8.85258144809e-05,0.00144125374573,22.7754781297,"validation",1844908.33333,0.00113375099937,1.00077211709,1.001133751,4525,3901.95,1.08022911621,-1377321,0.136918720127,1848207.01444,1842942.98556,0.770705201996,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:56:00.000+09:00",1848000,1848000,1846000,1847000,3165,0,0.000541711809317,0.00162689804772,56.8914215408,1845972.51089,1845560.98322,411.527669687,223.366038394,188.161631293,1845725,1845090,2614.71026348,0.000581664180821,0.00281471512991,-0.698963580035,,,,,"",,,0,0,0.000541418516513,-0.00378992961559,1,0.000541418516513,0.00108283703303,0.000690785463707,0.00103517985573,0.000222808700426,0.000120934509147,0.000101874191279,0.00141565255197,22.4889815939,"validation",1844958.33333,0.00110661939068,1.00069078546,1.00110661939,4325.8,3883.05,0.815080928651,-1377321,0.183206500045,1848322.59504,1843127.40496,0.745419316636,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000134552320097,-0.000358764504737,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:57:00.000+09:00",1847000,1848000,1846000,1847000,3982,0,0.000541711809317,0.00108401084011,56.8914215408,1846130.58613,1845667.57705,463.009082103,271.294647136,191.714434967,1845825,1845110,2570.80238752,0.000572110711477,0.00285185696114,0.0464108380625,,,,,"",,,0,-0.000541418516513,0.000541418516513,-0.00297780184082,1,0,0.00108283703303,0.000636571722672,0.00102432917279,0.000250681690364,0.00014688394539,0.000103797744974,0.0013918800149,22.7186127439,"validation",1845008.33333,0.00107948925253,1.00063657172,1.00107948925,4250.6,3935.4,1.01184123596,-1377321,0.143479697108,1848457.01444,1843192.98556,0.723213061295,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.000228994413967,-0.000201732659397,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:58:00.000+09:00",1846000,1847000,1845000,1846000,1850,-0.000541418516513,0,0.000542005420054,51.6390585397,1846110.49596,1845692.20097,418.294985482,300.694714805,117.600270677,1845875,1845120,2530.03078841,0.000586665492616,0.00282281638142,-1.84399945947,,,,,"",,,0,0,0.00162513542795,-0.00243770314193,1,-0.000541418516513,0.00108283703303,6.77185616578e-05,0.000476933749566,0.000226595333414,0.000162889878009,6.37054554045e-05,0.00137054755602,21.9514726124,"validation",1845075,0.000501334634093,1.00006771856,1.00050133463,4094,3866.5,0.478468899522,-1379171,0.122113022113,1848480.28309,1843269.71691,0.523989715415,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.000647352691307,-0.000530213406983,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T13:59:00.000+09:00",1846000,1847000,1845000,1846000,3368,0,-0.000541418516513,0,51.6390585397,1846093.49658,1845715.0009,378.495679178,316.25490768,62.2407714982,1845875,1845100,2492.17144638,0.000574657533231,0.00282281638142,-0.504541938841,,,,,"",,,0,0.000541711809317,0.000541711809317,-0.00162513542795,1,0,0.00108342361863,6.77185616578e-05,0.000487778440193,0.000205035579186,0.000171319018245,3.37165609416e-05,0.00135003870335,22.5506060696,"validation",1845125,0.000474222613644,1.00006771856,1.00047422261,3316,3904.05,0.862693869187,-1379171,0.0874220360907,1848480.28309,1843269.71691,0.523989715415,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.000320631644339,-3.36157052574e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:00:00.000+09:00",1846000,1847000,1845000,1847000,2835,0.000541711809317,0,-0.000541125541126,56.3163675112,1846232.95865,1845810.18602,422.772625188,337.558451181,85.2141740068,1845825,1845100,2457.01634307,0.00053431155999,0.00268213807798,-0.910224010611,,,,,"",,,0,0.000541418516513,0,-0.000541418516513,0,0,0.00108342361863,0.000636571722672,0.00102975448485,0.000228896927552,0.000182760395875,4.61365316766e-05,0.00133027414351,22.3788704755,"validation",1845208.33333,0.000970983402958,1.00063657172,1.0009709834,3040,3796.45,0.746750253526,-1376336,0.0615575076716,1848300.37876,1843349.62124,0.737337416704,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,0.000282546893088,0.000620145818304,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:01:00.000+09:00",1847000,1848000,1845000,1848000,3477,0.000541418516513,0.000541418516513,0.00108342361863,60.4370973565,1846504.81116,1845972.39446,532.416698271,376.530100599,155.886597672,1845925,1845120,2495.80088999,0.000489246779902,0.00287221119857,-0.250431524181,,,,,"",,,0,0,-0.00270562770563,-0.00324675324675,0,0,0.00162425554954,0.00112409767461,0.00156087408949,0.000288104273956,0.000203750054437,8.43542195194e-05,0.00135054160714,22.5835396633,"validation",1845291.66667,0.00146769932486,1.00112409767,1.00146769932,3102.4,3737.25,0.930363234999,-1372859,0.171409458827,1848575.94323,1843274.05677,0.891370131544,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.000532191015994,0.000507801304501,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:02:00.000+09:00",1848000,1849000,1846000,1848000,9958,0,0.000541418516513,0.000541418516513,60.4370973565,1846734.84021,1846122.58747,612.252747572,423.674629994,188.578117578,1845975,1845140,2531.81511214,0.000476335689697,0.0029961525609,3.45870997297,,,,,"",,,0,0.000541125541126,-0.00378787878788,-0.00324675324675,0,0,0.00162337662338,0.00109698127006,0.00155001788482,0.000331305599336,0.000229261163417,0.000102044435919,0.00137002982258,23.6357460584,"validation",1845358.33333,0.00143151962356,1.00109698127,1.00143151962,4297.6,4060.1,2.45264894953,-1372859,0.114664663432,1848740.41136,1843209.58864,0.866129977617,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-0.000564827949117,-0.000425803704492,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:03:00.000+09:00",1848000,1849000,1847000,1849000,6134,0.000541125541126,0.00162513542795,0.00108283703303,64.3385291335,1847083.32634,1846335.72914,747.597199332,488.459143861,259.13805547,1846075,1845200,2493.82831841,0.000489217590033,0.00329096059024,1.1144864679,,,,,"",,,0,-0.00108166576528,-0.00432666306111,-0.00324499729584,0,0,0.00108225108225,0.00158444266891,0.0020593973553,0.000404325148367,0.000264174766826,0.000140150381541,0.00134874435825,23.1517578551,"validation",1845408.33333,0.00194627205361,1.00158444267,1.00194627205,5154.4,4168.35,1.47156548754,-1366725,0.185265152878,1849112.68004,1843037.31996,0.98145294526,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000981299724338,0.000507523766952,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:04:00.000+09:00",1849000,1849000,1847000,1847000,4565,-0.00108166576528,0.000541711809317,0.000541711809317,53.0671659568,1847070.5069,1846384.93438,685.572513966,527.881817882,157.690696083,1846125,1845220,2458.5548671,0.000534207341609,0.00331927983205,0.19779477327,,,,,"",,,0,0,-0.00216567406605,-0.00108283703303,0,0,0.00108166576528,0.000473965739048,0.000964654621129,0.000371181653474,0.000285804990732,8.53766627414e-05,0.00133110712891,22.8552470523,"validation",1845408.33333,0.000862501072482,1.00047396574,1.00086250107,5393.8,4216.75,1.08258730065,-1371290,0.171660639118,1849188.90274,1843061.09726,0.64279173888,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,-0.000941548667418,-0.00107046555023,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:05:00.000+09:00",1847000,1848000,1845000,1847000,1820,0,0,0.000541711809317,53.0671659568,1847059.65968,1846430.4948,629.164882821,548.13843087,81.0264519514,1846175,1845300,2497.22951945,0.000534207341609,0.00334384862411,-1.23076896979,,,,,"",,,0,-0.00216567406605,-0.00216567406605,-0.00216567406605,0,0,0.00162425554954,0.000446869879616,0.000921259415813,0.000340641517499,0.000296772296086,4.38692214139e-05,0.00135204630181,21.9356650395,"validation",1845408.33333,0.000862501072482,1.00044686988,1.00086250107,5190.8,4075.3,0.446592888867,-1371290,0.177618825608,1849261.66487,1843088.33513,0.633639386781,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.0007650321671,0.000369611236182,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:06:00.000+09:00",1846000,1847500,1843000,1843000,6373,-0.00216567406605,-0.00270562770563,-0.000542299349241,37.733857238,1846435.09666,1846176.38407,258.712580554,490.253260807,-231.540680253,1846125,1845300,2640.28455377,0.000679126070379,0.00352505261638,1.13466341161,,,,,"",,,0,-0.00108518719479,0.000542593597396,-0.00108518719479,1,-0.000541418516513,0.00243638332431,-0.00169273478231,-0.00124640979786,0.000140375789774,0.000266008280416,-0.000125632490642,0.00143260149418,23.1867308321,"validation",1845375,-0.001287001287,0.998307265218,0.998712998713,5770,4230.65,1.5063879073,-1377663,0.134376514247,1849378.84388,1842871.15612,0.0197987189043,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,-0.00189234132423,-0.00243458162908,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:07:00.000+09:00",1843000,1843000,1839000,1841000,9268,-0.00108518719479,-0.00378787878788,-0.00135611608354,32.6534983881,1845598.92794,1845792.94822,-194.020278266,353.398552992,-547.418831258,1846000,1845280,2737.40708565,0.000715941329873,0.00411130356685,2.1872813173,,,,,"",,,0,0,0.00108636610538,-0.000543183052689,1,0,0.00217037438958,-0.00270855904659,-0.00231943119743,-0.000105388527032,0.00019196010483,-0.000297348631862,0.00148691313723,23.5601423458,"validation",1845291.66667,-0.00232573893016,0.997291440953,0.99767426107,5632,4539.35,2.04170200579,-1386931,0.057232863736,1849794.73319,1842205.26681,-0.158807845868,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.000390640578541,-0.000693135757643,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:08:00.000+09:00",1841000,1842000,1840000,1841000,3184,0,-0.00432666306111,-0.00162689804772,32.6534983881,1844891.40056,1845437.91502,-546.514452233,173.415951947,-719.93040418,1845850,1845200,2684.73515096,0.00071195273727,0.0046616192571,-0.62770540477,,,,,"",,,0,0.00108636610538,0.00108636610538,-0.000543183052689,1,0,0.00108636610538,-0.00262751577864,-0.00227617602428,-0.000296857388502,9.41966061637e-05,-0.000391053994666,0.00145830263496,22.4917130074,"validation",1845216.66667,-0.00228518782799,0.997372484221,0.997714812172,5042,4540.55,0.701236634328,-1386931,0.0224201913865,1850152.32495,1841547.67505,-0.0636487309932,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000527553185389,-1.12058629074e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:09:00.000+09:00",1841000,1843000,1841000,1843000,1768,0.00108636610538,-0.00216567406605,0,41.7491681882,1844600.41586,1845257.32872,-656.912856882,7.35019018151,-664.263047063,1845850,1845160,2635.82549732,0.00074683851523,0.0046616192571,-1.18699868811,,,,,"",,,0,0,-0.00108518719479,-0.00162778079219,0,0,0.00108636610538,-0.00154400411734,-0.00117063018925,-0.000356436710191,3.98816613213e-06,-0.000360424876323,0.0014301820387,21.9045094802,"validation",1845150,-0.00116521692003,0.998455995883,0.99883478308,4482.6,4429.45,0.399146620912,-1385163,0.0879793202316,1850152.32495,1841547.67505,0.168783735396,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,0.000819862970384,0.000671753823889,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:10:00.000+09:00",1843000,1844000,1842000,1843000,5200,0,-0.00216567406605,-0.00108401084011,41.7491681882,1844354.19804,1845090.11918,-735.921147056,-141.304077266,-594.61706979,1845750,1845180,2590.40939037,0.000704253085674,0.00483981285312,0.320944741488,,,,,"",,,0,0.000542593597396,-0.00217037438958,-0.00162778079219,0,0,0.00108518719479,-0.00148990925098,-0.00118145655166,-0.000399306102581,-7.66706876104e-05,-0.00032263541497,0.00140553954985,22.9833191413,"validation",1845083.33333,-0.00112912695904,0.998510090749,0.998870873041,5158.6,4478.6,1.16107712232,-1385163,0.0399343544858,1850216.54229,1841283.45771,0.192155606798,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:11:00.000+09:00",1843000,1845000,1842000,1844000,2984,0.000542593597396,0.000542593597396,-0.00108342361863,45.9798900974,1844299.70603,1845009.36961,-709.663583551,-254.975978523,-454.687605028,1845650,1845200,2619.66586248,0.000704277984637,0.00490753582715,-0.632328554333,,,,,"",,,0,-0.000542299349241,-0.00216919739696,-0.00325379609544,0,0,0.00162778079219,-0.000893993985859,-0.000650336006937,-0.000384850099539,-0.000138273307225,-0.000246576792314,0.00142064309245,22.4284676446,"validation",1845033.33333,-0.000560062148832,0.999106006014,0.999439937851,4480.8,4419.75,0.675151309463,-1382179,0.0271508569489,1850178.79675,1841121.20325,0.317832407679,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,0.00042227096084,0.000397073924255,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:12:00.000+09:00",1843000,1844000,1842000,1843000,3485,-0.000542299349241,0.00108636610538,-0.00162513542795,42.6444043863,1844099.75126,1844860.52742,-760.776163898,-356.136015598,-404.6401483,1845500,1845200,2575.40401516,0.000712075089547,0.00505992632021,-0.39088194884,,,,,"",,,0,0,-0.000813890396093,-0.00271296798698,0,-0.000542299349241,0.00108459869848,-0.00135464643728,-0.00119228267938,-0.000412792275582,-0.000193237121865,-0.000219555153717,0.00139739772933,22.58312856,"validation",1844966.66667,-0.00106596325137,0.998645353563,0.998934036749,3324.2,4376.1,0.796371198099,-1385664,-0.0123968830694,1850169.04701,1840830.95299,0.232279414451,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-0.000565215189386,-0.000575875926221,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:13:00.000+09:00",1843000,1844000,1842000,1843000,2496,0,0.00108636610538,-0.00162513542795,42.6444043863,1843930.55876,1844722.71058,-792.151818997,-443.339176278,-348.812642719,1845350,1845260,2534.30372837,0.000712075089547,0.00518756786248,-0.819751725831,,,,,"",,,0,-0.00108518719479,-0.000813890396093,-0.00379815518177,0,0,0.00108518719479,-0.00127347115723,-0.00122475965447,-0.000429816505153,-0.000240552998523,-0.00018926350663,0.00137509697687,22.2493499664,"validation",1844916.66667,-0.00103889064547,0.998726528843,0.998961109355,3186.6,4369.25,0.571265091263,-1385664,-0.0124163185901,1850136.43918,1840563.56082,0.254514795566,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000166136033903,-0.000111918165437,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:14:00.000+09:00",1843000,1843000,1840000,1841000,4104,-0.00108518719479,-0.00108518719479,-0.00324851109908,36.5023780203,1843479.70356,1844446.95424,-967.250673346,-548.121475691,-419.129197654,1845050,1845280,2567.56774777,0.000729009129685,0.00550487582476,-0.0491753367459,,,,,"",,,0,-0.00108636610538,0.00108636610538,-0.00217273221075,1,0,0.00162778079219,-0.00219506246443,-0.00231943119743,-0.000525394173463,-0.00029773029641,-0.000227663877053,0.00139465928722,22.7455368472,"validation",1844833.33333,-0.00207787514681,0.997804937536,0.997922124853,3653.8,4211.55,0.974463083663,-1389768,-0.147772197884,1850128.38557,1839971.61443,0.101251229944,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,-0.000847401296641,-0.000816613655999,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:15:00.000+09:00",1841000,1841000,1838000,1839000,5702,-0.00108636610538,-0.00217037438958,-0.00433134813211,31.6008345474,1842790.5184,1844043.47614,-1252.95774529,-689.088729611,-563.869015679,1844650,1845200,2598.45576578,0.000754897103576,0.00610540025492,0.640459357419,,,,,"",,,0,0.000543773790103,0.00380641653072,-0.000543773790103,1,0,0.00162954915807,-0.00306291166346,-0.00336006936917,-0.000681325581996,-0.000374708390218,-0.000306617191778,0.00141297214018,23.0733047732,"validation",1844766.66667,-0.00312595992266,0.996937088337,0.996874040077,3754.2,4285.9,1.33040901561,-1395470,-0.211729158403,1850281.16329,1839018.83671,-0.00167254161433,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,-0.000918730159073,-0.000929656119593,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:16:00.000+09:00",1838000,1840000,1838000,1840000,4301,0.000543773790103,-0.00216919739696,-0.00378992961559,36.2129374768,1842361.20788,1843743.95939,-1382.75151681,-827.821287051,-554.930229759,1844300,1845100,2555.70892537,0.000771816086251,0.00636399750632,-0.0189883315678,,,,,"",,,0,0.000815217391304,0.00108695652174,-0.00108695652174,1,-0.000543773790103,0.00108754758021,-0.00233150788917,-0.00276407782776,-0.00075149538957,-0.000449902873397,-0.000301592516173,0.00138897224205,22.7918789625,"validation",1844716.66667,-0.00255685154902,0.997668492111,0.997443148451,4017.6,4342.7,0.990397678863,-1391169,-0.159439979736,1850168.5603,1838431.4397,0.133640980082,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,0.000999476087531,0.000924414834403,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:17:00.000+09:00",1839000,1842000,1839000,1841500,6799,0.000815217391304,-0.000813890396093,-0.00297780184082,42.4784253906,1842228.71436,1843577.74018,-1349.02582194,-932.062194029,-416.963627911,1844025,1845030,2587.44400213,0.000801697735246,0.00634713343046,1.02548770852,,,,,"",,,0,0,0.000271517784415,-0.00244366005973,1,-0.00054347826087,0.00163043478261,-0.00136928729274,-0.00191324802307,-0.000732569004583,-0.000506142923719,-0.000226426080864,0.00140507412551,23.2506218365,"validation",1844708.33333,-0.00173920899871,0.998630712707,0.998260791001,4680.4,4483.55,1.51643229138,-1384370,-0.0786095839235,1849877.13636,1838172.86364,0.284266817809,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,0.000588696042384,0.000882414918435,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:18:00.000+09:00",1841000,1842500,1840000,1841500,2492,0,-0.000813890396093,-0.00243770314193,42.4784253906,1842116.60446,1843423.8335,-1307.22904309,-1007.09556384,-300.133479248,1843800,1844940,2581.19800198,0.000797110359166,0.00637495834902,-0.909689662185,,,,,"",,,0,0.000814553353245,0.000814553353245,-0.00352973119739,1,-0.000271517784415,0.00135758892207,-0.00124742379868,-0.00186455928106,-0.000709871867004,-0.000546888712376,-0.000162983154628,0.00140168232527,22.246931895,"validation",1844650,-0.00170764101591,0.998752576201,0.998292358984,4679.6,4515.65,0.551858536423,-1384370,-0.0575664632999,1849677.0741,1837922.9259,0.304324400195,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.000710943950096,-5.60017024518e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:19:00.000+09:00",1842000,1845000,1841000,1843000,3380,0.000814553353245,0.00108636610538,-0.00162513542795,48.361024805,1842252.51146,1843392.43842,-1139.9269623,-1033.66184353,-106.265118768,1843650,1844900,2682.54100184,0.000822687582641,0.00628906052261,-0.510848230716,,,,,"",,,0,0.00162778079219,0.00108518719479,-0.00434074877916,1,0.000271517784415,0.00217214227532,-0.000352561494861,-0.0010298661174,-0.000618517071243,-0.000560858298173,-5.765877307e-05,0.00145552957235,22.5525362253,"validation",1844616.66667,-0.000876424189308,0.999647438505,0.999123575811,4534.8,4516.25,0.748408524772,-1380990,-0.0201383891503,1849447.41322,1837852.58678,0.443940514868,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.000344206816344,0.000825753066532,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:20:00.000+09:00",1845000,1846000,1843000,1846000,2702,0.00162778079219,0.00380641653072,-0.000541418516513,57.6822984845,1842829.04816,1843585.59113,-756.542973509,-978.238069528,221.695096019,1843600,1844920,2705.21664456,0.000894691018227,0.00618069843057,-0.810782501353,,,,,"",,,0,-0.00216684723727,-0.00162513542795,-0.00650054171181,0,0.00108518719479,0.00162778079219,0.00130180082447,0.000585391236476,-0.000409828263006,-0.000529923114587,0.000120094851581,0.00146544780312,22.3302792128,"validation",1844683.33333,0.000713762976482,1.00130180082,1.00071376298,3934.8,4509.6,0.599166223168,-1378288,-0.0216427177577,1849297.36781,1837902.63219,0.71062357905,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,0.0017121908304,0.00140378401774,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:21:00.000+09:00",1845000,1846000,1842000,1842000,7854,-0.00216684723727,0.00108695652174,-0.00324675324675,45.8089893592,1842701.50229,1843468.13994,-766.637649259,-935.917985474,169.280336215,1843300,1844830,2797.70116995,0.000997504347191,0.00581670922961,1.34148785073,,,,,"",,,0,0,-0.000542888165038,-0.00380021715527,0,-0.000541711809317,0.00216684723727,-0.000705256876255,-0.00153401668446,-0.000416198506655,-0.00050809879776,9.19002911047e-05,0.00151883885448,23.395140731,"validation",1844666.66667,-0.00144560896278,0.999294743124,0.998554391037,4645.4,4728.45,1.66100942169,-1386142,-0.140458289714,1848660.97006,1837939.02994,0.37875328671,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,-0.00215826244094,-0.00237959651784,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:22:00.000+09:00",1843000,1844000,1841000,1842000,3470,0,0.000271517784415,-0.00324675324675,45.8089893592,1842593.57886,1843359.38883,-765.809971864,-901.896382752,136.086410888,1843000,1844730,2812.15108638,0.000997504347191,0.00534943355133,-0.464993092462,,,,,"",,,0,0.000542888165038,-0.00108577633008,-0.00325732899023,0,0.000542888165038,0.00162866449511,-0.000542593597396,-0.00147989136622,-0.000415749170393,-0.000489628872287,7.38797018936e-05,0.0015266835431,22.5782723689,"validation",1844650,-0.0014365868864,0.999457406403,0.998563413114,3979.6,4404.05,0.787911127258,-1386142,-0.150804373247,1847929.50302,1838070.49698,0.398569896758,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.0005594473633,-0.00012314443723,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:23:00.000+09:00",1842000,1843000,1841000,1843000,1662,0.000542888165038,0.000814553353245,-0.00324499729584,48.8610317046,1842656.10519,1843332.76744,-676.66224773,-856.849555748,180.187308018,1842700,1844710,2754.1402945,0.000997566549578,0.00444071689271,-1.22722169224,,,,,"",,,0,0.00108518719479,-0.00162778079219,-0.00298426478568,0,0,0.00108577633008,0.000162804580236,-0.000926974971676,-0.000367152603217,-0.00046492108288,9.77684796625e-05,0.00149437889012,21.8426822124,"validation",1844700,-0.000921559061094,1.00016280458,0.999078440939,3813.6,4180.45,0.397564855458,-1384480,-0.212357521319,1846791.45451,1838608.54549,0.536661778755,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.000817757780922,0.000777953143714,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:24:00.000+09:00",1843000,1845000,1842000,1845000,2949,0.00108518719479,0.00108518719479,-0.00108283703303,54.3933386092,1843016.70439,1843456.26615,-439.561754488,-773.391995496,333.830241008,1842600,1844690,2771.70170203,0.00100939883713,0.00406997357196,-0.556627168075,,,,,"",,,0,-0.00108401084011,-0.00271002710027,-0.00325203252033,0,0,0.00162778079219,0.0013025073266,0.000168049916246,-0.000238244853381,-0.000419182653385,0.000180937800004,0.00150227734528,22.4172112445,"validation",1844783.33333,0.000117448300162,1.00130250733,1.0001174483,3727.4,4099.65,0.719329698877,-1381531,-0.124900906175,1846349.66665,1838850.33335,0.820028448238,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,0.000632673236311,0.0010180099813,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:25:00.000+09:00",1845000,1845000,1843000,1843000,6107,-0.00108401084011,-0.00162513542795,-0.00216567406605,48.7175709135,1843014.13448,1843422.46865,-408.334168563,-700.380430109,292.046261546,1842400,1844630,2716.58015189,0.00103386918053,0.00344306372713,0.878148496336,,,,,"",,,0,-0.00108518719479,-0.00162778079219,-0.00217037438958,0,0,0.00108401084011,0.000325662179766,-0.000883646042838,-0.00022155950546,-0.000380021937118,0.000158462431658,0.00147399899723,23.14409617,"validation",1844783.33333,-0.000966689855177,1.00032566218,0.999033310145,4408.4,4314,1.41562355123,-1387638,-0.189476124247,1845571.75031,1839228.24969,0.594584999168,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,-0.000646015142772,-0.000983251788587,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:26:00.000+09:00",1843000,1843000,1839000,1841000,4843,-0.00108518719479,-0.000542888165038,-0.00108518719479,43.7960582824,1842704.26764,1843243.02653,-538.758889921,-668.056122072,129.297232151,1842300,1844570,2808.25299818,0.000949734384538,0.00349083975266,0.304079596627,,,,,"",,,0,-0.000543183052689,-0.00162954915807,-0.00380228136882,0,0,0.00217037438958,-0.000705639689519,-0.00193541042086,-0.00029264469849,-0.000362876763754,7.02320652638e-05,0.00152539543628,22.9111091027,"validation",1844716.66667,-0.00201476288138,0.99929436031,0.997985237119,3806.2,4237.5,1.14289085546,-1392481,-0.174843657817,1845515.58704,1839084.41296,0.297859615589,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,-0.00100213202468,-0.000167067772087,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:27:00.000+09:00",1840000,1842000,1839000,1840000,2807,-0.000543183052689,-0.00108577633008,-0.000543183052689,41.5366282091,1842288.22647,1843002.80234,-714.575877994,-677.360073256,-37.2158047378,1842250,1844470,2821.9492126,0.000927388675426,0.0036087979674,-0.674252986297,,,,,"",,,0,0,-0.00108695652174,-0.00217391304348,0,-0.000543183052689,0.00162954915807,-0.00122133260958,-0.00242346039784,-0.000388356455431,-0.000368130474596,-2.02259808358e-05,0.00153366805033,22.3651477061,"validation",1844633.33333,-0.00251179096117,0.99877866739,0.997488209039,3673.6,3914.45,0.717086691617,-1395288,-0.106745519805,1845574.15403,1838925.84597,0.161568028852,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,7.83503590284e-05,0.000118022133849,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:28:00.000+09:00",1840000,1842000,1840000,1840000,1535,0,-0.00162778079219,-0.000543183052689,41.5366282091,1841936.19162,1842780.37254,-844.180915624,-710.72424173,-133.456673894,1842200,1844370,2763.23855456,0.000927388675426,0.00371986574726,-1.33796205983,,,,,"",,,0,0,-0.00217391304348,-0.00326086956522,0,0,0.00108695652174,-0.00119422429704,-0.00236937273974,-0.000458793975883,-0.000386263174853,-7.25308010295e-05,0.001501760084,21.76156179,"validation",1844533.33333,-0.00245771288131,0.998805775703,0.997542287119,3648.2,3832,0.400574112735,-1395288,-0.109042275574,1845626.36834,1838773.63166,0.17896037702,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000346784860118,0.000426142735388,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:29:00.000+09:00",1840500,1841000,1840000,1840000,1798,0,-0.00271002710027,-0.00162778079219,41.5366282091,1841638.31599,1842574.41902,-936.103028689,-755.799999121,-180.303029567,1842050,1844250,2637.29294352,0.000891731573782,0.00383715904499,-1.18688168716,,,,,"",,,0,0,-0.00163043478261,-0.00271739130435,0,0.000271739130435,0.00054347826087,-0.00111289052957,-0.00230445980751,-0.000508751646026,-0.000410760869088,-9.79907769387e-05,0.00143331138235,21.9197063449,"validation",1844450,-0.00241264333541,0.99888710947,0.997587356665,3418,3833.5,0.469023085953,-1395288,-0.132059475675,1845584.11941,1838515.88059,0.209970184576,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:30:00.000+09:00",1841000,1842000,1840000,1840000,5013,0,-0.00162778079219,-0.00162778079219,41.5366282091,1841386.26738,1842383.72131,-997.453937458,-804.130786789,-193.32315067,1841900,1844090,2591.77201898,0.000891731573782,0.00392405906935,0.696040562006,,,,,"",,,0,-0.00108695652174,-0.00108695652174,-0.00271739130435,0,0.00054347826087,0.00108695652174,-0.00103154351485,-0.00221789608967,-0.000542094531227,-0.000437027601516,-0.000105066929712,0.00140857174945,22.945065947,"validation",1844366.66667,-0.0023675697168,0.998968456485,0.997632430283,3199.2,3824.15,1.31087954186,-1395288,-0.132382359479,1845513.8622,1838286.1378,0.237123346867,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000269308178803,-0.000100979501161,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:31:00.000+09:00",1840000,1841000,1837000,1838000,7083,-0.00108695652174,-0.00162954915807,-0.00325379609544,36.474614473,1840865.30316,1842059.00122,-1193.69805188,-882.044239807,-311.653812072,1841600,1843930,2692.35973191,0.000905368289188,0.00418643250812,1.66331005919,,,,,"",,,0,0,0,-0.000544069640914,0,0,0.00217391304348,-0.00195482189401,-0.0032159572218,-0.000649454870446,-0.000479893492822,-0.000169561377624,0.00146483119255,23.2896414077,"validation",1844225,-0.00337540159145,0.998045178106,0.996624598409,3647.2,4029.1,1.75796083493,-1402371,-0.250577051947,1845454.86705,1837745.13295,0.033057826631,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,-0.000525571504704,-0.000357733761014,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:32:00.000+09:00",1838000,1839000,1837000,1838000,5443,0,-0.00108695652174,-0.00271296798698,36.474614473,1840424.48729,1841758.33446,-1333.84716658,-972.404825161,-361.442341415,1841350,1843750,2642.90546534,0.000901701824069,0.00445325440573,0.708859602603,,,,,"",,,0,-0.00108813928183,-0.000544069640914,-0.00136017410229,0,0,0.00108813928183,-0.00181931734868,-0.0031186440678,-0.000725705748953,-0.000529055944048,-0.000196649804905,0.0014379246275,23.0262742404,"validation",1844075,-0.00329433455798,0.998180682651,0.996705665442,4174.4,4127,1.31887569663,-1402371,-0.202410952266,1845450,1837250,0.0914634146341,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:33:00.000+09:00",1838000,1838000,1835000,1836000,7665,-0.00108813928183,-0.00217391304348,-0.00379815518177,31.9577446969,1839743.79694,1841331.79117,-1587.99422605,-1095.52270534,-492.47152071,1841000,1843530,2668.41221782,0.000924431270959,0.00503727240385,1.66651390236,,,,,"",,,0,0.000544662309368,-0.000544662309368,-0.000544662309368,0,0,0.00163220892274,-0.00271591526344,-0.00408455517404,-0.000864920602423,-0.000596689926655,-0.000268230675768,0.0014533835609,23.3675196415,"validation",1843941.66667,-0.00430689691015,0.997284084737,0.99569310309,5400.4,4385.45,1.74782519468,-1410036,-0.27787342234,1845636.80925,1836363.19075,-0.0391638660172,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,-0.000851615069633,-0.000402838423517,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:34:00.000+09:00",1836000,1838000,1835000,1837000,5105,0.000544662309368,-0.00163043478261,-0.00217273221075,36.2112377011,1839321.67433,1841010.91775,-1689.24341252,-1214.26684677,-474.976565744,1840800,1843350,2692.0970594,0.000913685870014,0.00538221037658,0.339358685132,,,,,"",,,0,0.000544365813827,-0.00108873162765,-0.00108873162765,0,0,0.0016339869281,-0.00206431986093,-0.00344481514634,-0.000919566365007,-0.000661005360247,-0.00025856100476,0.00146548560664,22.9616200949,"validation",1843791.66667,-0.00368353257554,0.997935680139,0.996316467424,6061.8,4435.5,1.1509412693,-1404931,-0.170927742081,1845753.78643,1835846.21357,0.116455003336,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,0.000444294964887,0.000623357321229,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:35:00.000+09:00",1837000,1840000,1836000,1838000,4033,0.000544365813827,-0.00108695652174,-0.000543773790103,40.2347075839,1839118.33982,1840787.8868,-1669.54698126,-1305.32287367,-364.22410759,1840750,1843190,2785.51869802,0.000895347270487,0.00548124330002,-0.163389342931,,,,,"",,,0,0,-0.00217627856366,-0.00163220892274,0,0,0.00217746325531,-0.00149395626783,-0.00281577048487,-0.000908349826584,-0.000710186547155,-0.000198163279429,0.00151551615779,22.7264543769,"validation",1843658.33333,-0.00306907914066,0.998506043732,0.996930920859,5865.8,4352.05,0.926689720936,-1400898,-0.0623614158845,1845794.7993,1835705.2007,0.22744208092,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,0.000593110774458,0.000668039136367,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:25:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,8.14473658282,1243.1143053,1243.41252038,-0.29821508132,-0.308290491292,0.010075409972,1243.35,1243.74,0.0398778096415,0.000175196902875,0.00153446608182,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000281497567057,-0.000594979658128,-0.000239915592373,-0.000248021312383,8.10572000965e-06,3.2081906389e-05,0,"validation",1244.05,-0.000844017523411,0.999718502433,0.999155982477,0,0.5,0,-11247,-1,1244.3039392,1242.3960608,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:26:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,8.14473658282,1243.09671987,1243.38196331,-0.28524344648,-0.30368108233,0.0184376358493,1243.3,1243.72,0.0370293946671,0.000175196902875,0.00147432661303,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000241293332261,-0.000578908435982,-0.000229479844312,-0.000244313018769,1.48331744564e-05,2.97903416469e-05,0,"validation",1243.96666667,-0.000777084059058,0.999758706668,0.999222915941,0,0.5,0,-11247,-1,1244.21651514,1242.38348486,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:27:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,8.14473658282,1243.08183989,1243.35366973,-0.271829847145,-0.297310835293,0.0254809881481,1243.25,1243.7,0.0343844379052,0.000175196902875,0.0013931637302,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000201085863664,-0.000562836696953,-0.000218688533503,-0.000239188121716,2.04995882125e-05,2.76624601007e-05,0,"validation",1243.88333333,-0.000710141626358,0.999798914136,0.999289858374,0,0.5,0,-11247,-1,1244.1160254,1242.3839746,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:28:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,8.14473658282,1243.06924913,1243.32747198,-0.25822284086,-0.289493236406,0.0312703955462,1243.2,1243.68,0.0319284066263,0.000175196902875,0.001287001287,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000160875160875,-0.000546764441014,-0.000207741625792,-0.000232898822531,2.51571967387e-05,2.56865700935e-05,0,"validation",1243.8,-0.000643190223509,0.999839124839,0.999356809776,0,0.5,0,-11247,-1,1244,1242.4,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:29:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,8.14473658282,1243.05859542,1243.30321479,-0.244619370513,-0.280518463227,0.0358990927145,1243.15,1243.66,0.029647806153,0.000175196902875,0.00114892465568,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000120661223505,-0.000530691668141,-0.000196797562762,-0.000225678570577,2.88810078154e-05,2.38518150869e-05,0,"validation",1243.71666667,-0.000576229848706,0.999879338776,0.999423770151,0,0.5,0,-11247,-1,1243.86414284,1242.43585716,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:30:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,8.14473658282,1243.04958074,1243.28075444,-0.231173695791,-0.27064950974,0.0394758139491,1243.1,1243.64,0.0275301057135,0.000175196902875,0.000965328613949,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-8.04440511624e-05,-0.000514618378309,-0.000185980447137,-0.000217738945889,3.17584987523e-05,2.21481140092e-05,0,"validation",1243.7,-0.000562836696953,0.999919555949,0.999437163303,0,0.5,0,-11247,-1,1243.7,1242.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:31:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,8.14473658282,1243.04195294,1243.25995781,-0.218004877182,-0.260120583229,0.0421157060464,1243.05,1243.62,0.0255636695911,0.000175196902875,0.000701323187891,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-4.02236434576e-05,-0.000498544571493,-0.000175386063703,-0.000209268369452,3.38823057493e-05,2.05661058657e-05,0,"validation",1243.68333333,-0.000549443186235,0.999959776357,0.999450556814,0,0.5,0,-11247,-1,1243.48588989,1242.61411011,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:32:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,8.14473658282,1243.03549864,1243.24070168,-0.205203040641,-0.249137074711,0.0439340340705,1243,1243.6,0.0237376931917,0.000175196902875,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000482470247668,-0.00016508691926,-0.000200432079413,3.53451601532e-05,1.90970983039e-05,0,"validation",1243.66666667,-0.000536049316537,1,0.999463950683,0,0.5,0,-11247,-1,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:33:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.03003731,1243.22287192,-0.192834615536,-0.237876582876,0.0450419673397,1243,1243.58,0.022042143678,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000466395406809,-0.000155136456586,-0.000191372954848,3.6236498262e-05,1.77330198536e-05,0,"validation",1243.65,-0.000522655087846,1,0.999477344912,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:34:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.02541618,1243.20636289,-0.180946708512,-0.226490608003,0.0455438994916,1243,1243.56,0.0204677048439,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000450320048892,-0.000145572573219,-0.000182212878522,3.6640305303e-05,1.64663755783e-05,0,"validation",1243.63333333,-0.000509260500148,1,0.9994907395,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:35:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.021506,1243.19107675,-0.169570750489,-0.2151066365,0.0455358860112,1243,1243.54,0.0190057259265,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000434244173891,-0.000136420555502,-0.000173054413918,3.66338584161e-05,1.52902058942e-05,0,"validation",1243.61666667,-0.000495865553426,1,0.999504134447,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:36:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.01819739,1243.17692292,-0.15872553266,-0.203830415732,0.0451048830725,1243,1243.52,0.0176481740746,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000418167781781,-0.000127695521046,-0.000163982635344,3.62871142981e-05,1.41980483303e-05,0,"validation",1243.6,-0.000482470247668,1,0.999517529752,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:37:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.01539779,1243.16381752,-0.148419729145,-0.192748278415,0.04432854927,1243,1243.5,0.0163875902121,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000402090872537,-0.000119404448226,-0.00015506699792,3.56625496943e-05,1.3183902021e-05,0,"validation",1243.58333333,-0.000469074582859,1,0.999530925417,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:38:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.0130289,1243.15168289,-0.138653988737,-0.181929420479,0.0432754317424,1243,1243.48,0.0152170480541,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000386013446135,-0.000111547859,-0.000146363170136,3.48153111363e-05,1.22421947338e-05,0,"validation",1243.56666667,-0.000455678558984,1,0.999544321441,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:39:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.01102445,1243.14044712,-0.129422665184,-0.17142806942,0.0420054042363,1243,1243.46,0.0141301160502,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000369935502549,-0.000104121210928,-0.000137914778294,3.37935673663e-05,1.13677522528e-05,0,"validation",1243.55,-0.000442282176028,1,0.999557717824,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:40:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00932838,1243.13004363,-0.120715244563,-0.161285504449,0.0405702598857,1243,1243.44,0.0131208220466,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000353857041755,-9.71160455052e-05,-0.000129755031737,3.26389862315e-05,1.0555769949e-05,0,"validation",1243.53333333,-0.000428885433978,1,0.999571114566,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:41:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00789325,1243.12041077,-0.112517519068,-0.151531907372,0.0390143883049,1243,1243.42,0.0121836204719,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000337778063727,-9.05209324759e-05,-0.000121908211884,3.13872794086e-05,9.80178638124e-06,0,"validation",1243.51666667,-0.00041548833282,1,0.999584511667,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:42:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.0066789,1243.11149145,-0.104812548733,-0.142188035644,0.0373754869117,1243,1243.4,0.0113133618667,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000321698568441,-8.43222435501e-05,-0.000114391018218,3.00687746675e-05,9.10165878258e-06,0,"validation",1243.5,-0.000402090872537,1,0.999597909127,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:43:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00565138,1243.10323282,-0.0975814460633,-0.133266717728,0.035685271665,1243,1243.38,0.0105052645905,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000305618555872,-7.8504783639e-05,-0.000107213771302,2.87089876629e-05,8.45154029811e-06,0,"validation",1243.48333333,-0.000388693053117,1,0.999611306947,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:44:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00478194,1243.09558595,-0.0908040129625,-0.124774176775,0.0339701638126,1243,1243.36,0.00975488854837,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000289538025994,-7.30523032683e-05,-0.000100381477695,2.73291744268e-05,7.84785884824e-06,0,"validation",1243.46666667,-0.000375294874544,1,0.999624705125,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:45:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00404625,1243.08850551,-0.0844592546875,-0.116711192358,0.03225193767,1243,1243.34,0.00905811079491,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000273456978783,-6.79479120576e-05,-9.38947645676e-05,2.59468525101e-05,7.28729750194e-06,0,"validation",1243.45,-0.000361896336805,1,0.999638103663,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:46:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00342375,1243.08194954,-0.0785257915982,-0.109074112206,0.0305483206075,1243,1243.32,0.00841110288099,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000257375414214,-6.31744099744e-05,-8.7750693649e-05,2.45762836746e-05,6.7667762518e-06,0,"validation",1243.43333333,-0.000348497439884,1,0.99965150256,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:47:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00289702,1243.07587921,-0.0729821861396,-0.101855726992,0.0288735408529,1243,1243.3,0.00781030981806,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000241293332261,-5.87145503939e-05,-8.1943464998e-05,2.32289146041e-05,6.28343509096e-06,0,"validation",1243.41666667,-0.000335098183768,1,0.999664901816,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:48:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00245133,1243.07025853,-0.0678071996847,-0.0950460215309,0.0272388218462,1243,1243.28,0.00725243054534,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.0002252107329,-5.45512467294e-05,-7.64650213443e-05,2.19137746148e-05,5.83461829875e-06,0,"validation",1243.4,-0.000321698568441,1,0.999678301432,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:49:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.0020742,1243.06505419,-0.0629799914971,-0.0886328155241,0.0256528240271,1243,1243.26,0.0067343997921,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000209127616106,-5.06677324996e-05,-7.13055635753e-05,2.06378310757e-05,5.41785984884e-06,0,"validation",1243.38333333,-0.00030829859389,1,0.999691701406,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:50:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00175509,1243.06023536,-0.0584802700794,-0.0826023064352,0.0241220363558,1243,1243.24,0.00625337123552,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000193043981854,-4.70476830888e-05,-6.6453987478e-05,1.94063043892e-05,5.03086985963e-06,0,"validation",1243.36666667,-0.0002948982601,1,0.99970510174,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:51:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00148508,1243.05577348,-0.0542884054921,-0.0769395262466,0.0226511207545,1243,1243.22,0.00580670186156,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000176959830119,-4.36753061079e-05,-6.1898251204e-05,1.82229450961e-05,4.67152201252e-06,0,"validation",1243.35,-0.000281497567057,1,0.999718502433,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:52:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.0012566,1243.05164211,-0.0503855098127,-0.0716287229598,0.0212432131471,1243,1243.2,0.00539193744288,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000160875160875,-4.05354061245e-05,-5.76256821881e-05,1.70902760636e-05,4.33784186877e-06,0,"validation",1243.33333333,-0.000268096514745,1,0.999731903485,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:53:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00106328,1243.04781677,-0.0467534917184,-0.0666536767115,0.0199001849931,1243,1243.18,0.0050067990541,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000144789974099,-3.76134285747e-05,-5.36232314654e-05,1.60098028907e-05,4.027996021e-06,0,"validation",1243.31666667,-0.000254695103151,1,0.999745304897,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:54:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.0008997,1243.04427479,-0.0433750901718,-0.0619979594036,0.0186228692318,1243,1243.16,0.00464917055023,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000128704269764,-3.48954868639e-05,-4.98776825451e-05,1.49821956812e-05,3.7402820195e-06,0,"validation",1243.3,-0.000241293332261,1,0.999758706668,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:55:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00076128,1243.04099517,-0.0402338913514,-0.0576451457931,0.0174112544418,1243,1243.14,0.0043170869395,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000112618047847,-3.23683759866e-05,-4.63758212334e-05,1.40074452468e-05,3.4731190181e-06,0,"validation",1243.28333333,-0.000227891202059,1,0.999772108798,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:56:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00064416,1243.0379585,-0.0373143322602,-0.0535789830865,0.0162646508264,1243,1243.12,0.00400872358668,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-9.65313083209e-05,-3.00195754305e-05,-4.31045720728e-05,1.30849966423e-05,3.22503908824e-06,0,"validation",1243.26666667,-0.000214488712531,1,0.999785511287,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:57:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00054506,1243.03514675,-0.0346016938581,-0.0497835252409,0.0151818313827,1243,1243.1,0.00372238618763,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-8.04440511624e-05,-2.78372436509e-05,-4.00511063885e-05,1.22138627375e-05,2.99467915337e-06,0,"validation",1243.25,-0.000201085863664,1,0.999798914136,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:58:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00046121,1243.03254329,-0.0320820860632,-0.0462432374053,0.0141611513422,1243,1243.08,0.00345650145995,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-6.43562763458e-05,-2.58102060041e-05,-3.72029263116e-05,1.13927203075e-05,2.78077349955e-06,0,"validation",1243.23333333,-0.000187682655441,1,0.999812317345,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T16:59:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00039025,1243.03013268,-0.0297424265536,-0.042943075235,0.0132006486813,1243,1243.06,0.00320960849852,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-4.82679838463e-05,-2.3927937694e-05,-3.45479285881e-05,1.06199908941e-05,2.58214682101e-06,0,"validation",1243.21666667,-0.00017427908785,1,0.999825720912,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:00:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00033021,1243.02790063,-0.0275704149544,-0.0398685431789,0.0122981282244,1243,1243.04,0.00298035074863,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,-3.21791736388e-05,-2.21805430044e-05,-3.20744514713e-05,9.89390846697e-06,2.39770776237e-06,0,"validation",1243.2,-0.000160875160875,1,0.999839124839,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:01:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00027941,1243.02583391,-0.0255545037021,-0.0370057352835,0.0114512315814,1243,1243.02,0.0027674685523,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,-1.60898456983e-05,-2.05587318601e-05,-2.97713075491e-05,9.21257568899e-06,2.2264429222e-06,0,"validation",1243.18333333,-0.000147470874502,1,0.999852529125,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:02:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00023642,1243.02392029,-0.023683866639,-0.0343413615546,0.0106574949156,1243,1243,0.00256979222713,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.90537945607e-05,-2.76278049514e-05,8.57401039069e-06,2.0674112849e-06,0,"validation",1243.16666667,-0.000134066228717,1,0.999865933771,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:03:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00020005,1243.02214842,-0.0219483661861,-0.0318627624809,0.00991439629484,1243,1243,0.00238623563948,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.76575753709e-05,-2.56337590353e-05,7.9761836644e-06,1.91973905027e-06,0,"validation",1243.15,-0.000120661223505,1,0.999879338776,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:04:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00016927,1243.02050779,-0.0203385197779,-0.0295579139403,0.00921939416244,1243,1243,0.00221579023666,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.63624455172e-05,-2.37794963317e-05,7.41705081451e-06,1.78261483239e-06,0,"validation",1243.13333333,-0.000107255858851,1,0.999892744141,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:05:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00014323,1243.0189887,-0.0188454660988,-0.027415424372,0.00856995827318,1243,1243,0.00205751950547,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.51612760248e-05,-2.20558522703e-05,6.89457624552e-06,1.6552852015e-06,0,"validation",1243.11666667,-9.38501347419e-05,1,0.999906149865,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:06:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.0001212,1243.01758213,-0.0174609315513,-0.0254245258079,0.00796359425652,1243,1243,0.00191055382651,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.40474107412e-05,-2.04541639645e-05,6.40675322327e-06,1.53705054425e-06,0,"validation",1243.1,-8.04440511624e-05,1,0.999919555949,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:07:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00010255,1243.01627975,-0.0161771972871,-0.0235750601037,0.0073978628166,1243,1243,0.00177408569604,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.30146398126e-05,-1.89662591341e-05,5.95161932148e-06,1.42726121966e-06,0,"validation",1243.08333333,-6.70376080981e-05,1,0.999932962392,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:08:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00008677,1243.01507384,-0.0149870670541,-0.0218574614938,0.00687039443968,1243,1243,0.00164736528918,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.20571738167e-05,-1.75844420706e-05,5.52726825397e-06,1.32531398969e-06,0,"validation",1243.06666667,-5.36308055347e-05,1,0.999946369194,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:09:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00007342,1243.01395726,-0.0138838360504,-0.0202627364051,0.00637890035475,1243,1243,0.00152969633996,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.1169618705e-05,-1.63014773975e-05,5.13185869248e-06,1.23064870471e-06,0,"validation",1243.05,-4.02236434576e-05,1,0.999959776357,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:10:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00006213,1243.01292339,-0.0128612609215,-0.0187824413084,0.00592118038692,1243,1243,0.00142043231567,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-1.03469516665e-05,-1.51105722513e-05,4.76362058481e-06,1.1427452258e-06,0,"validation",1243.03333333,-2.68161218524e-05,1,0.999973183878,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:11:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00005257,1243.0119661,-0.0119135309951,-0.0174086592457,0.00549512825061,1243,1243,0.00131897286455,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-9.58449798481e-06,-1.4005357398e-05,4.4208594132e-06,1.06112056682e-06,0,"validation",1243.01666667,-1.34082407047e-05,1,0.999986591759,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:12:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00004448,1243.01107972,-0.0110352408135,-0.0161339755593,0.00509873474578,1243,1243,0.00122476051709,0,0,,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-8.87790894087e-06,-1.29798677066e-05,4.10195876571e-06,9.85326240615e-07,0,"validation",1243,0,1,1,0,0,,-11247,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:13:00.000+09:00",1243,1243,1243,1243,17,0,0,0,8.14473658282,1243.00003764,1243.010259,-0.0102213639955,-0.0149514532465,0.00473008925105,1243,1243,0.00113727762301,0,0,4.35889894354,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-8.22314078477e-06,-1.20285223222e-05,3.80538153745e-06,9.14945794857e-07,9.95854375828,"validation",1243,0,1,1,3.4,0.85,20,-11247,0,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:14:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00003185,1243.00949908,-0.00946722843719,-0.0138546082847,0.00438737984746,1243,1243,0.00105604350708,0,0,-0.229415733871,,,,,"",,,0,0,0,0.016894609815,0,0,0,0,0,-7.61643478454e-06,-1.11461048147e-05,3.52967003014e-06,8.49592523796e-07,0,"validation",1243,0,1,1,3.4,0.85,0,-11247,0,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:15:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00002695,1243.00879544,-0.00876849284668,-0.0128373851971,0.00406889235037,1243,1243,0.000980611828001,0,0,-0.229415733871,,,,,"",,,0,0,0.016894609815,0.016894609815,1,0,0,0,0,-7.0542983481e-06,-1.03277435214e-05,3.27344517327e-06,7.88907343525e-07,0,"validation",1243,0,1,1,3.4,0.85,0,-11247,0,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:16:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.0000228,1243.00814393,-0.00812112458789,-0.0118941330752,0.00377300848734,1243,1243,0.000910568126001,0,0,-0.229415733871,,,,,"",,,0,0,0.016894609815,0.016894609815,1,0,0,0,0,-6.53348719862e-06,-9.56889225682e-06,3.03540505819e-06,7.32556818987e-07,0,"validation",1243,0,1,1,3.4,0.85,0,-11247,0,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:17:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00001929,1243.00754067,-0.0075213788059,-0.0110195822214,0.00349820341545,1243,1243,0.000845527545573,0,0,-0.229415733871,,,,,"",,,0,0,0.016894609815,0.016894609815,1,0,0,0,0,-6.05098858078e-06,-8.86531152161e-06,2.81432294083e-06,6.80231331917e-07,0,"validation",1243,0,1,1,3.4,0.85,0,-11247,0,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:18:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00001633,1243.0069821,-0.0069657787908,-0.0102088215352,0.00324304274445,1243,1243,0.000785132720889,0,0,-0.229415733871,,,,,"",,,0,0,0.016894609815,0.016894609815,1,0,0,0,0,-5.60400546323e-06,-8.21305030993e-06,2.6090448467e-06,6.31643379637e-07,0,"validation",1243,0,1,1,0,0.85,0,-11247,0,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:19:00.000+09:00",1243,1243,1243,1243,0,0,0,0,8.14473658282,1243.00001381,1243.00646491,-0.00645109753918,-0.00945727673603,0.00300617919685,1243,1243,0.000729051812254,0,0,-0.229415733871,,,,,"",,,0,0.016894609815,0.016894609815,0.016894609815,1,0,0,0,0,-5.18994170489e-06,-7.60842858893e-06,2.41848688403e-06,5.86525995377e-07,0,"validation",1243,0,1,1,0,0.85,0,-11247,0,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:20:00.000+09:00",1264,1264,1264,1264,1,0.016894609815,0.016894609815,0.016894609815,99.9585627871,1246.23078092,1244.56154159,1.66923933475,0.326282045562,1.34295728919,1244.05,1243.42,1.50067697668,0.0036820948437,0.0147159483645,0.027027027027,,,,,"",,,0,0,0,0,0,0.016894609815,0,0.0160363329448,0.0165511251226,0.00132060073952,0.000258134529717,0.0010624662098,0.00118724444358,7.14282740116,"validation",1243.35,0.0166083564563,1.01603633294,1.01660835646,0.2,0.9,1.11111111111,-11246,0.0555555555556,1253.20368778,1234.89631222,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:21:00.000+09:00",1264,1264,1264,1264,0,0,0.016894609815,0.016894609815,99.9585627871,1248.96450693,1246.00142739,2.96307953857,0.853641544164,2.10943799441,1245.1,1243.84,1.39348576406,0.0036820948437,0.0202393382058,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.0151795036543,0.0162078723952,0.00234420849571,0.000675349322915,0.00166885917279,0.00110244126904,0,"validation",1243.7,0.0163222642116,1.01517950365,1.01632226421,0.2,0.9,0,-11246,0.0555555555556,1257.7,1232.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:22:00.000+09:00",1264,1264,1264,1264,0,0,0.016894609815,0.016894609815,99.9585627871,1251.27765971,1247.33465499,3.94300471777,1.47151417888,2.47149053888,1246.15,1244.26,1.29395106663,0.0036820948437,0.0240693330657,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.0143241182843,0.0158648513976,0.00311946575773,0.00116417260988,0.00195529314785,0.00102369546411,0,"validation",1244.05,0.0160363329448,1.01432411828,1.01603633294,0.2,0.9,0,-11246,0.0555555555556,1261.1469997,1231.1530003,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:23:00.000+09:00",1264,1264,1264,1264,0,0,0.016894609815,0.016894609815,99.9585627871,1253.23494283,1248.56912499,4.66581783858,2.11037491082,2.55544292776,1247.2,1244.68,1.20152599044,0.0036820948437,0.0269403463759,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.0134701731879,0.0155220618954,0.00369131158116,0.00166960040413,0.00202171117702,0.000950574359527,0,"validation",1244.4,0.0157505625201,1.01347017319,1.01575056252,0.2,0.9,0,-11246,0.0555555555556,1264,1230.4,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:24:00.000+09:00",1264,1264,1264,1264,0,0,0.016894609815,0.016894609815,99.9585627871,1254.89110547,1249.71215277,5.17895270146,2.72409046895,2.45486223251,1248.25,1245.1,1.11570270541,0.0036820948437,0.0291392485151,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.0126176647306,0.0151795036543,0.00409727270685,0.00215513486468,0.00194213784218,0.000882676190989,0,"validation",1244.75,0.0154649528018,1.01261766473,1.0154649528,0.2,0.9,0,-11246,0.0555555555556,1266.43653348,1230.06346652,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:25:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1256.29247386,1250.77051183,5.52196203618,3.2836647824,2.23829725378,1249.3,1245.52,1.03600965502,0.0036820948437,0.0308121634817,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.01176658929,0.0148371764404,0.00436864085141,0.00259783606202,0.00177080478938,0.000819627891633,0,"validation",1245.1,0.0151795036543,1.01176658929,1.01517950365,0,0.9,0,-11246,0.0555555555556,1268.54681792,1230.05318208,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:26:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1257.47824711,1251.75047391,5.72777320114,3.77248646615,1.955286735,1250.35,1245.94,0.962008965379,0.0036820948437,0.0320433850198,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.0109169432559,0.0144950800199,0.00453146614015,0.00298456207765,0.0015469040625,0.00076108304223,0,"validation",1245.45,0.0148942149424,1.01091694326,1.01489421494,0,0.9,0,-11246,0.0555555555556,1270.38272323,1230.31727677,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:27:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1258.48159371,1252.65784622,5.82374749619,4.18273867216,1.64100882403,1251.4,1246.36,0.893294039281,0.0036820948437,0.0328843117139,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.0100687230302,0.0141532141596,0.00460739517104,0.00330912869633,0.00129826647471,0.000706719967785,0,"validation",1245.8,0.0146090865307,1.01006872303,1.01460908653,0,0.9,0,-11246,0.0555555555556,1271.97571384,1230.82428616,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:28:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1259.3305793,1253.49800576,5.83257353936,4.5127056456,1.31986789376,1252.45,1246.78,0.829487322189,0.0036820948437,0.0333661801736,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.00922192502695,0.0138115786265,0.00461437780013,0.00357017851709,0.00104419928304,0.000656239970086,0,"validation",1246.15,0.0143241182843,1.00922192503,1.01432411828,0,0.9,0,-11246,0.0555555555556,1273.34473618,1231.55526382,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:29:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1260.04895171,1254.27593126,5.77302045592,4.76476860766,1.00825184826,1253.5,1247.2,0.770238227747,0.0036820948437,0.0335061826885,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.00837654567212,0.0134701731879,0.00456726301893,0.00376959541745,0.000797667601473,0.000609365686509,0,"validation",1246.5,0.0140393100682,1.00837654567,1.01403931007,0,0.9,0,-11246,0.0555555555556,1274.5,1232.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:30:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1260.65680529,1254.99623264,5.66057265031,4.94392941619,0.716643234123,1254.55,1247.62,0.715221211479,0.0036820948437,0.0333103282918,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.00753258140369,0.0131289976115,0.0044783011474,0.00391133656344,0.000566964583958,0.000565839566044,0,"validation",1246.85,0.0137546617476,1.0075325814,1.01375466175,0,0.9,0,-11246,0.0555555555556,1275.44473618,1233.65526382,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:31:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1261.17114294,1255.66317837,5.50796456729,5.05673644641,0.451228120875,1255.6,1248.04,0.664133982088,0.0036820948437,0.0327743132198,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.00669002867155,0.012788051665,0.0043575669045,0.00400058263165,0.000356984272844,0.000525422454184,0,"validation",1247.2,0.0134701731879,1.00669002867,1.01347017319,0,0.9,0,-11246,0.0555555555556,1276.17571384,1235.02428616,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:32:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1261.60635172,1256.28072072,5.32563100289,5.11051535771,0.215115645185,1256.65,1248.46,0.61669584051,0.0036820948437,0.0318827409856,-0.243243243243,,,,,"",,,0,0,0,0,0,0,0,0.00584888393745,0.0124473351169,0.00421331566684,0.00404312923869,0.000170186428152,0.000487892278885,0,"validation",1247.55,0.0131858442547,1.00584888394,1.01318584425,0,0.9,0,-11246,0.0555555555556,1276.68272323,1236.61727677,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:33:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1261.9746053,1256.85251918,5.12208611907,5.11282950998,0.00925660909354,1257.7,1248.88,0.572646137617,0.0036820948437,0.0306063734099,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00500914367496,0.0121068477356,0.00405228332205,0.00404496005536,7.32326668793e-06,0.000453042830393,0,"validation",1247.9,0.0129016748137,1.00500914367,1.01290167481,0,0.05,0,-11246,1,1276.94681792,1238.45318208,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:34:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1262.28620449,1257.38196221,4.90424227997,5.07111206398,-0.16686978401,1258.75,1249.3,0.531742842073,0.0036820948437,0.028896180305,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00417080436941,0.01176658929,0.00387993851263,0.00401195574682,-0.000132017234185,0.000420682628222,0,"validation",1248.25,0.0126176647306,1.00417080437,1.01261766473,0,0.05,0,-11246,1,1276.93653348,1240.56346652,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:35:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1262.54986533,1257.87218723,4.67767810654,4.99242527249,-0.314747165952,1259.8,1249.72,0.493761210496,0.0036820948437,0.0266709001429,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00333386251786,0.0114265595493,0.00370069470454,0.00394970353836,-0.000249008833823,0.000390633869063,0,"validation",1248.6,0.0123338138715,1.00333386252,1.01233381387,0,0.05,0,-11246,1,1276.6,1243,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:36:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1262.77296297,1258.32609928,4.44686369024,4.88331295604,-0.436449265797,1260.85,1250.14,0.458492552604,0.0036820948437,0.0237887134868,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00249831462902,0.0110867582831,0.00351808836253,0.0038633805032,-0.000345292140662,0.000362731449845,0,"validation",1248.95,0.0120501221026,1.00249831463,1.0120501221,0,0.05,0,-11246,1,1275.8469997,1245.8530003,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:37:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1262.9617379,1258.74638823,4.21534967531,4.74972029989,-0.534370624585,1261.9,1250.56,0.42574308456,0.0036820948437,0.0199698866788,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00166415722323,0.010747185261,0.00333492854059,0.00375769011068,-0.000422761570083,0.00033682206057,0,"validation",1249.3,0.01176658929,1.00166415722,1.01176658929,0,0.05,0,-11246,1,1274.5,1249.3,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:38:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1263.12147053,1259.13554465,3.98592587813,4.59696141554,-0.611035537408,1262.95,1250.98,0.395332864235,0.0036820948437,0.014495724742,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000831386832416,0.0104078402532,0.00315342237194,0.00363683656293,-0.000483414190987,0.000312763341958,0,"validation",1249.65,0.0114832153003,1.00083138683,1.0114832153,0,0.05,0,-11246,1,1272.10368778,1253.79631222,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:39:00.000+09:00",1264,1264,1264,1264,0,0,0,0.016894609815,99.9585627871,1263.25662891,1259.49587468,3.76075423216,4.42971997887,-0.668965746702,1264,1251.4,0.367094802504,0.0036820948437,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.0100687230302,0.00297528024697,0.00350452529974,-0.000529245052771,0.000290423103247,0,"validation",1250,0.0112,1,1.0112,0,0.05,0,-11246,1,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:40:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.37099369,1259.82951359,3.54148010233,4.25207200356,-0.710591901226,1264,1251.82,0.340873745182,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00972983336262,0.00280180387843,0.00336398101547,-0.000562177137046,0.000269678595872,0,"validation",1250.35,0.0109169432559,1,1.01091694326,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:41:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.4677639,1260.13843851,3.32932538406,4.06752267966,-0.738197295596,1264,1252.24,0.316525620526,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00939117102153,0.00263395995575,0.00321797680353,-0.000584016847782,0.000250415839024,0,"validation",1250.7,0.0106340449348,1,1.01063404493,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:42:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.54964637,1260.4244801,3.12516626993,3.87905139772,-0.753885127783,1264,1252.66,0.293916647631,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00905273577826,0.00247244166925,0.00306886977667,-0.000596428107423,0.000232528993379,0,"validation",1251.05,0.0103513049039,1,1.0103513049,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:43:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.61893155,1260.68933343,2.92959811761,3.68916074169,-0.759562624086,1264,1253.08,0.272922601372,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00871452740448,0.00231772002975,0.00291863982729,-0.000600919797537,0.000215919779566,0,"validation",1251.4,0.0100687230302,1,1.01006872303,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:44:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.67755746,1260.93456799,2.74298947271,3.4999264879,-0.756937015189,1264,1253.5,0.253428129845,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00837654567212,0.00217008660815,0.00276892918346,-0.000598842575308,0.000200496938169,0,"validation",1251.75,0.00978629918115,1,1.00978629918,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:45:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.72716401,1261.16163703,2.56552697915,3.31304658615,-0.747519606996,1264,1253.92,0.235326120571,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00803879035345,0.00202968906578,0.00262108115993,-0.000591392094142,0.0001861757283,0,"validation",1252.1,0.00950403322418,1,1.00950403322,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:46:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.76913877,1261.37188614,2.39725263828,3.12988779657,-0.732635158291,1264,1254.34,0.218517111959,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00770126122104,0.00189656063155,0.00247617705425,-0.000579616422699,0.000172877461993,0,"validation",1252.45,0.00922192502695,1,1.00922192503,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:47:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.80465589,1261.56656124,2.23809464885,2.95152916703,-0.713434518181,1264,1254.76,0.202908746819,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00736395804775,0.00177064450067,0.00233507054354,-0.000564426042865,0.00016052907185,0,"validation",1252.8,0.00893997445722,1,1.00893997446,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:48:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.83470883,1261.74681596,2.08789286626,2.77880190687,-0.690909040619,1264,1255.18,0.188415264903,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00702688060677,0.00165181397647,0.00219841923012,-0.000546605253654,0.000149062709575,0,"validation",1253.15,0.00865818138291,1,1.00865818138,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:49:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.86013824,1261.91371848,1.94641975606,2.61232547671,-0.66590572065,1264,1255.6,0.174957031696,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00669002867155,0.00153988904752,0.0020667131936,-0.000526824146084,0.000138415373177,0,"validation",1253.5,0.00837654567212,1,1.00837654567,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:50:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.88165543,1262.06825785,1.81339757849,2.45253989707,-0.639142318577,1264,1256.02,0.16246010086,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00635340201589,0.00143464998298,0.00194030055148,-0.000505650568495,0.000128528560807,0,"validation",1253.85,0.00809506719305,1,1.00809506719,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:51:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.89986229,1262.21134986,1.68851242423,2.2997344025,-0.611221978272,1264,1256.44,0.150855807942,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00601700041387,0.00133584843689,0.00181941012856,-0.000483561691671,0.000119347949321,0,"validation",1254.2,0.00781374581406,1,1.00781374581,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:52:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.91526809,1262.34384247,1.57142562332,2.15407264666,-0.582647023345,1264,1256.86,0.140080393089,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00568082363986,0.00124321647415,0.00170417139768,-0.000460954923532,0.000110823095798,0,"validation",1254.55,0.00753258140369,1,1.0075325814,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:53:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.92830377,1262.4665208,1.46178296593,2.01561471052,-0.553831744586,1264,1257.28,0.130074650725,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00534487146857,0.00115647386545,0.00159463189123,-0.00043815802578,0.000102907160384,0,"validation",1254.9,0.00725157383058,1,1.00725157383,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:54:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.93933396,1262.58011185,1.35922210369,1.88433618915,-0.525114085459,1264,1257.7,0.120783604245,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00500914367496,0.0010753339428,0.00149077230154,-0.000415438358749,9.55566489279e-05,0,"validation",1255.25,0.00697072296355,1,1.00697072296,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:55:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.9486672,1262.68528875,1.26337844121,1.76014463956,-0.496766198351,1264,1258.12,0.112156203942,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00467364003434,0.000999508260454,0.00139251949333,-0.000393011232872,8.87311740045e-05,0,"validation",1255.6,0.00669002867155,1,1.00669002867,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:56:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.95656455,1262.78267477,1.17388977755,1.64289366716,-0.469003889613,1264,1258.54,0.104145046517,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00433836032228,0.000928710267048,0.00129975764807,-0.000371047381023,8.23932330041e-05,0,"validation",1255.95,0.00640949082368,1,1.00640949082,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:57:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.96324693,1262.87284701,1.09039991539,1.53239491681,-0.441995001419,1264,1258.96,0.0967061146231,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00400330431467,0.000862658160909,0.00121233775064,-0.00034967958973,7.65080020753e-05,0,"validation",1256.3,0.00612910928918,1,1.00612910929,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:58:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.96890125,1262.95633983,1.01256142036,1.42842821752,-0.415866797159,1264,1259.38,0.0897985350072,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0036684717877,0.000801077073068,0.00113008561512,-0.000329008542056,7.10431447842e-05,0,"validation",1256.65,0.00584888393745,1,1.00584888394,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T17:59:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.97368567,1263.03364799,0.940037682994,1.33075011061,-0.390712427618,1264,1259.8,0.0833843539353,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00333386251786,0.000743700698571,0.00105280863181,-0.000309107933242,6.59686344425e-05,0,"validation",1257,0.00556881463803,1,1.00556881464,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:00:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.97773403,1263.10522962,0.872504410894,1.23910097067,-0.366596559775,1264,1260.22,0.0774283286542,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00299947628192,0.000690272476973,0.000980301400846,-0.000290028923872,6.12565891251e-05,0,"validation",1257.35,0.00528890126059,1,1.00528890126,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:01:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.98115956,1263.1715089,0.809650657416,1.15321090802,-0.343560250603,1264,1260.64,0.0718977337503,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00266531285696,0.000640546406183,0.000912350401913,-0.00027180399573,5.68811184733e-05,0,"validation",1257.7,0.00500914367496,1,1.00500914367,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:02:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.98405809,1263.23287862,0.751179475546,1.07280462152,-0.321625145978,1264,1261.06,0.0667621813396,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00233137202036,0.000594287559767,0.000848737833484,-0.000254450273717,5.28181814395e-05,0,"validation",1258.05,0.00472954175112,1,1.00472954175,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:03:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.98651069,1263.28970242,0.696808270656,0.99760535135,-0.300797080694,1264,1261.48,0.061993454101,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0019976535498,0.000551272366025,0.000789244739992,-0.000237972373967,4.90454541939e-05,0,"validation",1258.4,0.00445009535919,1,1.00445009536,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:04:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.98858597,1263.34231706,0.646268913313,0.927338063743,-0.28106915043,1264,1261.9,0.0575653502367,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00166415722323,0.000511288697241,0.000733653531442,-0.000222364834201,4.55422074657e-05,0,"validation",1258.75,0.00417080436941,1,1.00417080437,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:05:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99034198,1263.39103431,0.599307662822,0.861731983559,-0.262424320737,1264,1262.32,0.0534535395055,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00133088281894,0.000474135809194,0.000681749986993,-0.000207614177798,4.22891926467e-05,0,"validation",1259.1,0.00389166865221,1,1.00389166865,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:06:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99182783,1263.43614288,0.555684943344,0.800522575516,-0.244837632171,1264,1262.74,0.0496354295408,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000997830115463,0.000439624164038,0.000633324822402,-0.000193700658363,3.92685360291e-05,0,"validation",1259.45,0.00361268807813,1,1.00361268808,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:07:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99308508,1263.47791008,0.515175007078,0.743453061828,-0.22827805475,1264,1263.16,0.0460900417165,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000664998891668,0.000407575163827,0.000588174890687,-0.000180599726859,3.64636405985e-05,0,"validation",1259.8,0.00333386251786,1,1.00333386252,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:08:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99414892,1263.5165834,0.477565512771,0.690275552017,-0.212710039246,1264,1263.58,0.0427978958796,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0003323889267,0.000377820817066,0.000546104075963,-0.000168283258897,3.38590948414e-05,0,"validation",1260.15,0.00305519184224,1,1.00305519184,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:09:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99504908,1263.55239204,0.442657042727,0.640751850159,-0.198094807431,1264,1264,0.0397409033167,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000350203356588,0.000506923932088,-0.0001567205755,3.1440588067e-05,0,"validation",1260.5,0.00277667592225,1,1.00277667592,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:10:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99581076,1263.58554819,0.410262577107,0.594653995548,-0.184391418442,1264,1264,0.0369022673655,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.00032457482366,0.000470454110402,-0.000145879286742,2.91948317765e-05,0,"validation",1260.85,0.00249831462902,1,1.00249831463,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:11:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99645526,1263.61624832,0.38020694077,0.551764584593,-0.171557643823,1264,1264,0.0342663911252,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000300796630356,0.000436522614393,-0.000135725984037,2.71094866496e-05,0,"validation",1261.2,0.00222010783381,1,1.00222010783,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:12:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99700061,1263.64467437,0.352326234913,0.511876914657,-0.159550679744,1264,1264,0.0318187917591,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.0002787391099,0.000404965913494,-0.000126226803595,2.51730947461e-05,0,"validation",1261.55,0.00194205540803,1,1.00194205541,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:13:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99746205,1263.67099479,0.32646726326,0.474794984378,-0.148327721117,1264,1264,0.0295460209191,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000258281062706,0.000375628943337,-0.000117347880631,2.33750165499e-05,0,"validation",1261.9,0.00166415722323,1,1.00166415722,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:14:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.9978525,1263.69536554,0.302486960532,0.440333379608,-0.137846419076,1264,1264,0.0274355908535,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000239309304218,0.000348365015513,-0.000109055711295,2.17053725107e-05,0,"validation",1262.25,0.00138641315112,1,1.00138641315,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:15:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99818289,1263.71793106,0.280251829215,0.40831706953,-0.128065240315,1264,1264,0.0254759057925,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000221718219315,0.000323035656273,-0.000101317436958,2.01549887599e-05,0,"validation",1262.6,0.00110882306352,1,1.00110882306,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:16:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99846244,1263.73882505,0.259637389246,0.378581133473,-0.118943744227,1264,1264,0.0236561982359,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000205409326935,0.000299510390406,-9.41010634709e-05,1.87153467056e-05,0,"validation",1262.95,0.000831386832416,1,1.00083138683,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:17:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99869899,1263.75817135,0.240527644093,0.350970435597,-0.110442791504,1264,1264,0.0219664697905,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000190290857669,0.000277666483858,-8.73756261897e-05,1.73785362267e-05,0,"validation",1263.3,0.00055410432993,1,1.00055410433,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:18:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99889915,1263.77608458,0.222814565765,0.32533926163,-0.102524695866,1264,1264,0.020397436234,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000176277346333,0.000257388656353,-8.11113100203e-05,1.61372122105e-05,0,"validation",1263.65,0.000276975428323,1,1.00027697543,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:19:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99906851,1263.79267091,0.206397600513,0.301550929407,-0.0951533288939,1264,1264,0.018940476503,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,0.000163289240912,0.000238568773265,-7.52795323528e-05,1.49845541954e-05,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:20:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99921181,1263.80802862,0.191183196393,0.279477382804,-0.0882941864114,1264,1264,0.0175875853242,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,0.000151252528792,0.00022110552437,-6.98529955786e-05,1.39142288958e-05,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:21:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99933307,1263.82224872,0.17708435332,0.258998776907,-0.0819144235875,1264,1264,0.0163313292296,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,0.000140098380791,0.000204904095654,-6.48057148636e-05,1.29203554032e-05,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:22:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99943568,1263.83541548,0.164020195888,0.240003060703,-0.0759828648152,1264,1264,0.0151648057132,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,0.000129762813203,0.000189875839164,-6.01130259614e-05,1.19974728744e-05,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:23:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.9995225,1263.84760693,0.151915568888,0.22238556234,-0.0704699934524,1264,1264,0.0140816053052,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,0.000120186367791,0.00017593794489,-5.57515770984e-05,1.11405105262e-05,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:24:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99959596,1263.8588953,0.140700655211,0.206048580914,-0.0653479257036,1264,1264,0.0130757763548,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,0.000111313809502,0.000163013117812,-5.16993083098e-05,1.03447597744e-05,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:25:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99965812,1263.8693475,0.130310615661,0.190900987864,-0.0605903722029,1264,1264,0.0121417923294,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,0.000103093841504,0.00015102926255,-4.79354210466e-05,9.6058483619e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:26:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99971072,1263.87902547,0.120685250023,0.176857840296,-0.0561725902725,1264,1264,0.0112745214488,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,9.54788370436e-05,0.000139919177449,-4.44403404054e-05,8.91971633605e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:27:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99975522,1263.88798654,0.111768678654,0.163840007967,-0.0520713293131,1264,1264,0.0104691984881,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,8.84245875429e-05,0.000129620259468,-4.11956719249e-05,8.28259374062e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:28:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99979288,1263.89628384,0.103509043779,0.15177381513,-0.0482647713503,1264,1264,0.00972139859613,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,8.18900662812e-05,0.000120074220831,-3.81841545493e-05,7.690979902e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:29:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99982474,1263.90396651,0.0958582296321,0.14059069803,-0.0447324683981,1264,1264,0.00902701298212,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,7.58372069874e-05,0.000111226818062,-3.53896110745e-05,7.14162419472e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:30:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99985171,1263.91108011,0.0887716005466,0.130226878534,-0.0414552779869,1264,1264,0.00838222634054,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,7.0230696635e-05,0.000103027593777,-3.27968971416e-05,6.63150818081e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:31:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99987452,1263.91766676,0.0822077561002,0.120623054047,-0.0384152979467,1264,1264,0.00778349588765,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,6.50377817248e-05,9.54296313662e-05,-3.03918496414e-05,6.15782902504e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:32:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99989383,1263.92376552,0.0761283024044,0.111724103718,-0.0355958013139,1264,1264,0.00722753189567,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,6.02280873453e-05,8.8389322562e-05,-2.81612352167e-05,5.71798409468e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:33:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99991016,1263.92941252,0.0704976386553,0.103478810706,-0.0329811720504,1264,1264,0.00671127961741,0,0,,,,,,"",,,0,0,0,-0.0158227848101,0,0,0,0,0,5.57734483032e-05,8.18661477102e-05,-2.6092699407e-05,5.30955665934e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:34:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99992398,1263.93464122,0.0652827580695,0.0958396001785,-0.030556842109,1264,1264,0.00623190250188,0,0,,,,,,"",,,0,0,-0.0158227848101,-0.0158227848101,0,0,0,0,0,5.16477516373e-05,7.58224684956e-05,-2.41747168584e-05,4.93030261225e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:35:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99993568,1263.93948261,0.0604530623618,0.0887622926152,-0.0283092302533,1264,1264,0.00578676660889,0,0,,,,,,"",,,0,0,-0.0158227848101,-0.0158227848101,0,0,0,0,0,4.78267898432e-05,7.02233327652e-05,-2.23965429219e-05,4.57813813994e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:36:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99994557,1263.94396538,0.0559801889458,0.0822058718813,-0.0262256829355,1264,1264,0.00537342613683,0,0,,,,,,"",,,0,0,-0.0158227848101,-0.0158227848101,0,0,0,0,0,4.4288124166e-05,6.50362910453e-05,-2.07481668793e-05,4.25112827281e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:37:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99995395,1263.9481161,0.0518378500706,0.0761322675191,-0.0242944174486,1264,1264,0.0049896099842,0,0,,,,,,"",,,0,0,-0.0158227848101,-0.0166139240506,0,0,0,0,0,4.10109573343e-05,6.02312243031e-05,-1.92202669688e-05,3.94747625332e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:38:00.000+09:00",1264,1264,1264,1264,0,0,0,0,99.9585627871,1263.99996103,1263.95195935,0.0480016831448,0.0705061506443,-0.0225044674995,1264,1264,0.00463320927104,0,0,,,,,,"",,,0,-0.0158227848101,-0.0158227848101,-0.0166139240506,0,0,0,0,0,3.79760151462e-05,5.57801824717e-05,-1.78041673256e-05,3.6655136638e-06,0,"validation",1264,0,1,1,0,0,,-11246,,1264,1264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:39:00.000+09:00",1244,1244,1244,1244,12,-0.0158227848101,-0.0158227848101,-0.0158227848101,0.300129943741,1260.92304395,1262.47403643,-1.55099248391,-0.253793576267,-1.29719890765,1263,1263.6,1.43287369432,0.00344849599964,0.0138049056011,4.35889894354,,,,,"",,,0,0,0,-0.0008038585209,0,-0.0158227848101,0,-0.0150435471101,-0.0155112377335,-0.00124677852405,-0.000204014128832,-0.00104276439521,0.00115182772856,9.61106090905,"validation",1263.66666667,-0.015563175943,0.98495645289,0.984436824057,2.4,0.6,20,-11258,-1,1271.71779789,1254.28220211,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:40:00.000+09:00",1244,1244,1244,1244,196,0,-0.0158227848101,-0.0158227848101,0.300129943741,1258.31949873,1261.10558929,-2.7860905637,-0.760252973754,-2.02583758995,1262,1263.2,1.3305255733,0.00344849599964,0.0190174326466,4.35072234786,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.0142630744849,-0.0151994933502,-0.00223962263963,-0.000611135830992,-0.00162848680864,0.00106955431937,12.4042060338,"validation",1263.33333333,-0.0153034300792,0.985736925515,0.984696569921,41.6,10.4,18.8461538462,-11258,-0.0576923076923,1274,1250,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:41:00.000+09:00",1244,1244,1244,1244,0,0,-0.0158227848101,-0.0158227848101,0.300129943741,1256.11649892,1259.8385086,-3.72200967962,-1.35260431493,-2.36940536469,1261,1262.8,1.23548803235,0.00344849599964,0.0226532226123,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.0134813639968,-0.0148875514729,-0.00299196919583,-0.00108730250396,-0.00190466669187,0.000993157582275,0,"validation",1263,-0.0150435471101,0.986518636003,0.98495645289,41.6,10.4,0,-11258,-0.0576923076923,1275.28285686,1246.71714314,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:42:00.000+09:00",1244,1244,1244,1244,0,0,-0.0158227848101,-0.0158227848101,0.300129943741,1254.25242217,1258.66528574,-4.4128635775,-1.96465616744,-2.44820741006,1260,1262.4,1.14723888718,0.00344849599964,0.0253968253968,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.0126984126984,-0.0145754119138,-0.00354731798835,-0.00157930560084,-0.00196801238751,0.00092221775497,0,"validation",1262.66666667,-0.0147835269271,0.987301587302,0.985216473073,41.6,10.4,0,-11258,-0.0576923076923,1276,1244,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:43:00.000+09:00",1244,1244,1244,1244,0,0,-0.0158227848101,-0.0158227848101,0.300129943741,1252.67512645,1257.57896828,-4.9038418328,-2.55249330051,-2.35134853229,1259,1262,1.06529325238,0.00344849599964,0.0275147070305,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.011914217633,-0.0142630744849,-0.00394199504244,-0.00205184348916,-0.00189015155328,0.000856345058186,0,"validation",1262.33333333,-0.0145233694217,0.988085782367,0.985476630578,41.6,10.4,0,-11258,-0.0576923076923,1276.32050808,1241.67949192,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:44:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1251.34049161,1256.57311878,-5.23262716863,-3.08852007414,-2.14410709449,1258,1261.6,0.989200877213,0.00344849599964,0.0291419758026,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.0111287758347,-0.0139505389981,-0.00420629193619,-0.00248273317857,-0.00172355875763,0.00079517755403,0,"validation",1262,-0.0142630744849,0.988871224165,0.985736925515,39.2,10.4,0,-11258,-0.0576923076923,1276.33030278,1239.66969722,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:45:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1250.21118521,1255.64177665,-5.43059143836,-3.55693434698,-1.87365709138,1257,1261.2,0.918543671698,0.00344849599964,0.0303560605065,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.0103420843278,-0.0136378052648,-0.00436542720126,-0.0028592719831,-0.00150615521815,0.000738379157313,0,"validation",1261.66666667,-0.0140026420079,0.989657915672,0.985997357992,0,10.4,0,-11258,-0.0576923076923,1276.07878403,1237.92121597,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:46:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1249.25561825,1254.77942282,-5.52380456778,-3.95030839114,-1.57349617664,1256,1260.8,0.852933409434,0.00344849599964,0.0312036909909,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.00955414012739,-0.0133248730964,-0.0044403573696,-0.0031754890604,-0.00126486830919,0.000685637788934,0,"validation",1261.33333333,-0.0137420718816,0.990445859873,0.986257928118,0,10.4,0,-11258,-0.0576923076923,1275.59591794,1236.40408206,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:47:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1248.4470616,1253.98094706,-5.53388545757,-4.26702380443,-1.26686165315,1255,1260.4,0.792009594474,0.00344849599964,0.0317127469994,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.00876494023904,-0.013011742304,-0.00444846097876,-0.00343008344407,-0.00101837753468,0.000636663661153,0,"validation",1261,-0.0134813639968,0.991235059761,0.986518636003,0,10.4,0,-11258,-0.0576923076923,1274.89974874,1235.10025126,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:48:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1247.76289828,1253.24161764,-5.47871936886,-4.50936291731,-0.969356451549,1254,1260,0.735437480583,0.00344849599964,0.0318979266348,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.00797448165869,-0.0126984126984,-0.00440411524828,-0.00362488980491,-0.000779225443367,0.000591187685356,0,"validation",1260.66666667,-0.0132205182443,0.992025518341,0.986779481756,0,10.4,0,-11258,-0.0576923076923,1274,1234,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:49:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1247.18399085,1252.55705337,-5.37306252593,-4.68210283904,-0.690959686891,1253,1259.6,0.68290623197,0.00344849599964,0.0317633659092,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.00718276137271,-0.0123848840902,-0.0043191820948,-0.00376374826289,-0.000555433831906,0.000548959993545,0,"validation",1260.33333333,-0.0129595345147,0.992817238627,0.987040465485,0,10.4,0,-11258,-0.0576923076923,1272.89974874,1233.10025126,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:50:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1246.6941461,1251.92319757,-5.22905146635,-4.7914925645,-0.437558901852,1252,1259.2,0.634127215401,0.00344849599964,0.0313033832944,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.00638977635783,-0.0120711562897,-0.00420341757745,-0.0038516821258,-0.00035173545165,0.000509748565435,0,"validation",1260,-0.0126984126984,0.993610223642,0.987301587302,0,10.4,0,-11258,-0.0576923076923,1271.59591794,1232.40408206,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:51:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1246.27966209,1251.33629405,-5.05663195852,-4.8445204433,-0.212111515217,1251,1258.8,0.588832414301,0.00344849599964,0.0305016531228,-0.243790476388,,,,,"",,,0,0,0,-0.0008038585209,0,0,0,-0.00559552358114,-0.0117572291071,-0.00406481668691,-0.00389430903803,-0.000170507648888,0.000473337953618,0,"validation",1259.66666667,-0.0124371526859,0.994404476419,0.987562847314,0,10.4,0,-11258,-0.0576923076923,1270.07878403,1231.92121597,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:52:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1245.92894484,1250.79286486,-4.86392001411,-4.84840035747,-0.0155196566461,1250,1258.4,0.546772956136,0.00344849599964,0.0293284844477,-0.243790476388,,,,,"",,,0,0,-0.0008038585209,-0.0008038585209,0,0,0,-0.0048,-0.0114431023522,-0.00390990354832,-0.00389742794008,-1.24756082364e-05,0.000439528099788,0,"validation",1259.33333333,-0.0121757543674,0.9952,0.987824245633,0,10.4,0,-11258,-0.0576923076923,1268.33030278,1231.66969722,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:53:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1245.6321841,1250.28968968,-4.65750558457,-4.81022140289,0.152715818316,1249,1258,0.507717744984,0.00344849599964,0.0277350009218,-0.243790476388,,,,,"",,,0,0,-0.0008038585209,-0.0008038585209,0,0,0,-0.00400320256205,-0.0111287758347,-0.0037439755503,-0.00386673746213,0.00012276191183,0.000408133235518,0,"validation",1259,-0.011914217633,0.995996797438,0.988085782367,0,10.4,0,-11258,-0.0576923076923,1266.32050808,1231.67949192,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:54:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1245.38107885,1249.82378674,-4.44270789095,-4.7367187005,0.294010809553,1248,1257.6,0.471452191771,0.00344849599964,0.025641025641,-0.243790476388,,,,,"",,,0,0,-0.0008038585209,-0.0008038585209,0,0,0,-0.00320512820513,-0.0108142493639,-0.00357130859401,-0.0038076516885,0.000236343094496,0.000378980861552,0,"validation",1258.66666667,-0.0116525423729,0.996794871795,0.988347457627,0,10.4,0,-11258,-0.0576923076923,1264,1232,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:55:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1245.16860518,1249.39239513,-4.22378994989,-4.63413295038,0.410343000486,1247,1257.2,0.437777035216,0.00344849599964,0.0229075490892,-0.243790476388,,,,,"",,,0,0,-0.0008038585209,-0.0008038585209,0,0,0,-0.00240577385726,-0.010499522749,-0.00339532954171,-0.00372518725915,0.000329857717433,0.000351910800013,0,"validation",1258.33333333,-0.0113907284768,0.997594226143,0.988609271523,0,10.4,0,-11258,-0.0576923076923,1261.28285686,1232.71714314,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:56:00.000+09:00",1244,1244,1244,1244,0,0,0,-0.0158227848101,0.300129943741,1244.98881977,1248.99295846,-4.0041386861,-4.50813409752,0.50399541142,1246,1256.8,0.406507246986,0.00344849599964,0.0192616372392,-0.243790476388,,,,,"",,,0,-0.0008038585209,-0.0008038585209,-0.0008038585209,0,0,0,-0.0016051364366,-0.0101845957989,-0.00321876100169,-0.00362390200765,0.000405141005965,0.000326774314297,0,"validation",1258,-0.0111287758347,0.998394863563,0.988871224165,0,10.4,0,-11258,-0.0576923076923,1258,1234,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:57:00.000+09:00",1243,1243,1243,1243,6,-0.0008038585209,-0.0008038585209,-0.0166139240506,0.252373488245,1244.6828475,1248.54903561,-3.86618810979,-4.37974489997,0.513556790187,1244.95,1256.38,0.448899586487,0.00344372214505,0.0140593136873,-0.110311923626,,,,,"",,,0,0,0,0,0,-0.0008038585209,0,-0.00156632796498,-0.0106496442159,-0.00311036855172,-0.00352352767496,0.00041315912324,0.000361142064752,8.91717663596,"validation",1257.65,-0.0116487098954,0.998433672035,0.988351290105,1.2,10.7,0.560747663551,-11264,-0.0841121495327,1253.70157129,1236.19842871,0.388591434844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:58:00.000+09:00",1243,1243,1243,1243,0,0,-0.0008038585209,-0.0166139240506,0.252373488245,1244.42394788,1248.13799593,-3.71404805017,-4.24660553001,0.532557479843,1243.9,1255.96,0.416835330309,0.00344372214505,0.000964707773937,-0.251135655914,,,,,"",,,0,0,0,0,0,0,0,-0.000723530830453,-0.0103187999618,-0.00298797107817,-0.0034164163556,0.000428445277428,0.000335346202984,0,"validation",1257.3,-0.0113735783027,0.99927646917,0.988626421697,1.2,10.7,0,-11264,-0.0841121495327,1244.5,1243.3,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T18:59:00.000+09:00",1243,1243,1243,1243,0,0,-0.0008038585209,-0.0008038585209,0.252373488245,1244.20487898,1247.75740364,-3.55252466386,-4.10778935678,0.555264692924,1243.85,1255.54,0.387061378144,0.000175196902875,0.0011482780767,-0.236709287019,,,,,"",,,0,0,0,0,0,0,0,-0.000683362141737,-0.00998773436131,-0.00285802466924,-0.00330473801833,0.000446713349094,0.000311392902771,0,"validation",1256.95,-0.0110982934882,0.999316637858,0.988901706512,1.2,10.1,0,-11264,-0.029702970297,1244.56414284,1243.13585716,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:00:00.000+09:00",1243,1243,1243,1243,0,0,-0.0008038585209,-0.0008038585209,0.252373488245,1244.01951298,1247.40500337,-3.38549039067,-3.96332956356,0.577839172894,1243.8,1255.12,0.359414136848,0.000175196902875,0.00128638044702,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000643190223509,-0.0096564471923,-0.00272364472298,-0.00318851935926,0.000464874636279,0.000289150552573,0,"validation",1256.6,-0.0108228553239,0.999356809776,0.989177144676,1.2,0.3,0,-11264,-1,1244.6,1243,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:01:00.000+09:00",1243,1243,1243,1243,0,0,-0.0008038585209,-0.0008038585209,0.252373488245,1243.86266483,1247.07870683,-3.21604199553,-3.81387204995,0.59783005442,1243.75,1254.7,0.333741698502,0.000175196902875,0.00139260366438,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000603015075377,-0.00932493823225,-0.002587322603,-0.00306828000801,0.000480957405004,0.000268496941675,0,"validation",1256.25,-0.0105472636816,0.999396984925,0.989452736318,1.2,0.3,0,-11264,-1,1244.6160254,1242.8839746,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:02:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.72994716,1246.77658039,-3.04663323017,-3.660424286,0.613791055828,1243.7,1254.28,0.309903005752,0.000175196902875,0.00147385243868,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000562836696953,-0.00899320725835,-0.00245103236538,-0.00294483047948,0.000493798114102,0.000249318588698,0,"validation",1255.9,-0.010271518433,0.999437163303,0.989728481567,0,0.3,0,-11264,-1,1244.61651514,1242.78348486,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:03:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.6176476,1246.4968337,-2.87918609799,-3.5041766484,0.624990550409,1243.65,1253.86,0.28776707677,0.000175196902875,0.00153409592959,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000522655087846,-0.0086612540475,-0.00231632027191,-0.00281912843797,0.000502808166057,0.000231510118077,0,"validation",1255.55,-0.00999561944964,0.999477344912,0.99000438055,0,0.3,0,-11264,-1,1244.6039392,1242.6960608,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:04:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.52262489,1246.23780898,-2.71518408733,-3.34637813618,0.631194048856,1243.6,1253.44,0.267212285572,0.000175196902875,0.00157574123048,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000482470247668,-0.00832907837631,-0.00218437979672,-0.00269217870972,0.000507798912998,0.000214973681071,0,"validation",1255.2,-0.00971956660293,0.999517529752,0.990280433397,0,0.3,0,-11264,-1,1244.5797959,1242.6202041,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:05:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.44222106,1245.99797128,-2.55575021473,-3.18825255189,0.632502337162,1243.55,1253.02,0.248125693745,0.000175196902875,0.00160023712292,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000442282176028,-0.00799668002107,-0.00205611441249,-0.00256496585027,0.000508851437781,0.000199618418138,0,"validation",1254.85,-0.00944335976412,0.999557717824,0.990556640236,0,0.3,0,-11264,-1,1244.54498744,1242.55501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:06:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.37418705,1245.77589933,-2.40171227791,-3.03094449709,0.629232219183,1243.5,1252.6,0.230402429906,0.000175196902875,0.00160836349015,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000402090872537,-0.00766405875778,-0.00193219008682,-0.00243841069758,0.000506220610767,0.000185359959699,0,"validation",1254.5,-0.0091669988043,0.999597909127,0.990833001196,0,0.3,0,-11264,-1,1244.5,1242.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:07:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.31661981,1245.57027716,-2.25365734419,-2.87548706651,0.621829722324,1243.45,1252.18,0.213945113484,0.000175196902875,0.00160036581625,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000361896336805,-0.00733121436215,-0.00181307911842,-0.00231334438175,0.000500265263334,0.000172119962578,0,"validation",1254.15,-0.00889048359447,0.999638103663,0.991109516406,0,0.3,0,-11264,-1,1244.44498744,1242.45501256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:08:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.26790907,1245.37988626,-2.11197718422,-2.72278509005,0.610807905837,1243.4,1251.76,0.198663319664,0.000175196902875,0.00157599468733,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000321698568441,-0.00699814660957,-0.00169909668883,-0.00219049484317,0.000491398154334,0.000159825679537,0,"validation",1253.8,-0.00861381400542,0.999678301432,0.991386185995,0,0.3,0,-11264,-1,1244.3797959,1242.4202041,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:09:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.22669229,1245.20359839,-1.97690609382,-2.57360929081,0.596703196987,1243.35,1251.34,0.184473082545,0.000175196902875,0.00153446608182,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000281497567057,-0.00666485527514,-0.00159043129028,-0.00207048213259,0.000480050842307,0.00014840955957,0,"validation",1253.45,-0.00833698990785,0.999718502433,0.991663010092,0,0.3,0,-11264,-1,1244.3039392,1242.3960608,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:10:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.19181656,1245.04036888,-1.84855232107,-2.42859789686,0.580045575788,1243.3,1250.92,0.171296433792,0.000175196902875,0.00147432661303,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000241293332261,-0.00633134013366,-0.00148717000891,-0.00195381970785,0.000466649698944,0.000137808876743,0,"validation",1253.1,-0.00806001117229,0.999758706668,0.991939988828,0,0.3,0,-11264,-1,1244.21651514,1242.38348486,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:11:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.16230632,1244.88923044,-1.72692412509,-2.28826314251,0.561339017416,1243.25,1250.5,0.159060974235,0.000175196902875,0.0013931637302,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000201085863664,-0.00599760095962,-0.00138931948921,-0.00184091966412,0.000451600174912,0.000127965385547,0,"validation",1252.75,-0.00778287766913,0.999798914136,0.992217122331,0,0.3,0,-11264,-1,1244.1160254,1242.3839746,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:12:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.13733611,1244.74928745,-1.61195133194,-2.15300078039,0.541049448453,1243.2,1250.08,0.147699476076,0.000175196902875,0.001287001287,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000160875160875,-0.0056636375272,-0.0012968232759,-0.00173210038648,0.000435277110581,0.000118825000865,0,"validation",1252.4,-0.0075055892686,0.999839124839,0.992494410731,0,0.3,0,-11264,-1,1244,1242.4,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:13:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.11620748,1244.6197106,-1.503503117,-2.02310124772,0.519598130714,1243.15,1249.66,0.137149513499,0.000175196902875,0.00114892465568,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000120661223505,-0.00532944961029,-0.00120957611987,-0.00162759553316,0.000418019413286,0.000110337500804,0,"validation",1252.05,-0.00722814584082,0.999879338776,0.992771854159,0,0.3,0,-11264,-1,1243.86414284,1242.43585716,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:14:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.09832941,1244.49973204,-1.40140262818,-1.89876152381,0.497358895629,1243.1,1249.24,0.127353119678,0.000175196902875,0.000965328613949,-0.229415733871,,,,,"",,,0,0,0,0.0152855993564,0,0,0,-8.04440511624e-05,-0.00499503698249,-0.0011274357427,-0.00152756357507,0.000400127832364,0.000102456250746,0,"validation",1251.7,-0.00695054725573,0.999919555949,0.993049452744,0,0.3,0,-11264,-1,1243.7,1242.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:15:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.08320181,1244.38864077,-1.30543896739,-1.78009701252,0.474658045138,1243.05,1248.82,0.118256468272,0.000175196902875,0.000701323187891,-0.229415733871,,,,,"",,,0,0,0,0.0152855993564,0,0,0,-4.02236434576e-05,-0.00466039941705,-0.00105023247577,-0.00143209735521,0.000381864879436,9.51379471215e-05,0,"validation",1251.35,-0.00667279338315,0.999959776357,0.993327206617,0,0.3,0,-11264,-1,1243.48588989,1242.61411011,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:16:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0008038585209,0.252373488245,1243.07040153,1244.28577849,-1.21537696571,-1.66715300316,0.451776037451,1243,1248.4,0.109809577681,0.000175196902875,0,-0.229415733871,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00432553668696,-0.000977777124465,-0.00134123330906,0.000363456184594,8.834237947e-05,0,"validation",1251,-0.00639488409273,1,0.993605115907,0,0.3,0,-11264,-1,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:17:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.05957052,1244.19053564,-1.13096511864,-1.55991542626,0.428950307621,1243,1247.98,0.101966036418,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00399044856488,-0.00090986735208,-0.00125496011766,0.000345092765584,8.20322095078e-05,0,"validation",1250.65,-0.00611681925399,1,0.993883180746,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:18:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.05040583,1244.10234782,-1.05194198923,-1.45832073885,0.406378749619,1243,1247.56,0.0946827481026,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00365513482317,-0.000846292831241,-0.00117322666038,0.000326933829138,7.61727659716e-05,0,"validation",1250.3,-0.0058385987363,1,0.994161401264,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:19:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.04265109,1244.02069242,-0.978041338114,-1.3622648587,0.38422352059,1243,1247.14,0.0879196946667,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.0033195952339,-0.000786839370969,-0.0010959492025,0.000309109831528,7.07318541164e-05,0,"validation",1249.95,-0.0055602224089,1,0.994439777591,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:20:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.03608938,1243.94508558,-0.908996197345,-1.27161112643,0.362614929087,1243,1246.72,0.0816397164763,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00298382956879,-0.000731292194163,-0.00102301780083,0.000291725606667,6.56795788224e-05,0,"validation",1249.6,-0.00528169014085,1,0.994718309859,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:21:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.03053717,1243.87507924,-0.844542070561,-1.18619731526,0.341655244697,1243,1246.3,0.0758083081565,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00264783759929,-0.000679438512117,-0.000954301943088,0.000274863430971,6.09881803351e-05,0,"validation",1249.25,-0.00500300180108,1,0.994996998199,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:22:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.02583914,1243.81025855,-0.784419412021,-1.10584173461,0.321422322589,1243,1245.88,0.0703934290025,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00231161909654,-0.000631069518923,-0.000889655458255,0.000258585939332,5.66318817397e-05,0,"validation",1248.9,-0.00472415725839,1,0.995275842742,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:23:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.02186389,1243.7502394,-0.728375512458,-1.03034849018,0.301972977722,1243,1245.46,0.0653653269309,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00197517383136,-0.000585981908655,-0.000828920748335,0.00024293883968,5.25867473297e-05,0,"validation",1248.55,-0.0044451563814,1,0.995554843619,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:24:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.01850021,1243.69466611,-0.676165898698,-0.959511971883,0.283346073186,1243,1245.04,0.0606963750072,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00163850157425,-0.000543979001366,-0.000771932398941,0.000227953397575,4.88305510919e-05,0,"validation",1248.2,-0.00416599903862,1,0.995834000961,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:25:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.01565403,1243.64320936,-0.627555336365,-0.89312064478,0.265565308415,1243,1244.62,0.0563609196496,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.00130160209542,-0.000504871549771,-0.000718520229107,0.000213648679336,4.53426545853e-05,0,"validation",1247.85,-0.00388668509837,1,0.996113314902,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:26:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.01324572,1243.59556423,-0.582318510192,-0.830960217862,0.24864170767,1243,1244.2,0.0523351396746,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.000964475164765,-0.000468478286558,-0.000668511840597,0.000200033554039,4.21038935435e-05,0,"validation",1247.5,-0.00360721442886,1,0.996392785571,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:27:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.01120791,1243.55144836,-0.540240443985,-0.772816263087,0.232575819102,1243,1243.78,0.0485969154121,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.000627120551866,-0.000434626262257,-0.000621734724929,0.000187108462672,3.90964725761e-05,0,"validation",1247.15,-0.00332758689813,1,0.996672413102,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:28:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.00948362,1243.51060033,-0.50111671184,-0.718476352838,0.217359640997,1243,1243.36,0.0451257071684,0,0,,,,,,"",,,0,0,0,0.0152855993564,0,0,0,0,-0.000289538025994,-0.000403151015157,-0.000578017982975,0.000174866967817,3.63038673921e-05,0,"validation",1246.8,-0.00304780237408,1,0.996952197626,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:29:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.0080246,1243.47277808,-0.464753483387,-0.667731778947,0.20297829556,1243,1243.34,0.0419024423707,0,0,,,,,,"",,,0,0,0.0152855993564,0.0152855993564,1,0,0,0,-0.000273456978783,-0.000373896607713,-0.000537193707922,0.000163297100209,3.3710734007e-05,0,"validation",1246.45,-0.00276786072446,1,0.997232139276,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:30:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.00679005,1243.43775748,-0.430967438492,-0.620378910856,0.189411472364,1243,1243.32,0.0389094107728,0,0,,,,,,"",,,0,0,0.0152855993564,0.0152855993564,1,0,0,0,-0.000257375414214,-0.000346715557918,-0.000499098077921,0.000152382520004,3.13028244351e-05,0,"validation",1246.1,-0.00248776181687,1,0.997512238183,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:31:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.00574542,1243.405331,-0.399585580657,-0.576220244816,0.17663466416,1243,1243.3,0.0361301671461,0,0,,,,,,"",,,0,0,0.0152855993564,0.0152855993564,1,0,0,0,-0.000241293332261,-0.000321468689185,-0.000463572200174,0.000142103510989,2.9066908404e-05,0,"validation",1245.75,-0.00220750551876,1,0.997792494481,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:32:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.00486151,1243.37530649,-0.370444973172,-0.535065190487,0.164620217316,1243,1243.28,0.0335494409214,0,0,,,,,,"",,,0,0,0.0152855993564,0.0152855993564,1,0,0,0,-0.0002252107329,-0.000298024918078,-0.000430462743755,0.000132437825677,2.69907006608e-05,0,"validation",1245.4,-0.00192709169745,1,0.998072908303,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:33:00.000+09:00",1243,1243,1243,1243,0,0,0,0,0.252373488245,1243.00411359,1243.34750601,-0.343392417755,-0.496730635941,0.153338218186,1243,1243.26,0.0311530522842,0,0,,,,,,"",,,0,0.0152855993564,0.0152855993564,0.0152855993564,1,0,0,0,-0.000209127616106,-0.000276260995781,-0.00039962239416,0.00012336139838,2.50627934708e-05,0,"validation",1245.05,-0.00164652022007,1,0.99835347978,0,0,,-11264,,1243,1243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:34:00.000+09:00",1262,1262,1262,1262,1,0.0152855993564,0.0152855993564,0.0152855993564,97.9182282507,1245.92655765,1244.72917223,1.19738542387,-0.157907423979,1.35529284785,1243.95,1243.62,1.38607069141,0.0033314191443,0.0133154998074,4.35889894354,,,,,"",,,0,0,0,0,0,0.0152855993564,0,0.0145102295108,0.0147794342323,0.000948799860436,-0.000125124741663,0.0010739246021,0.00109831275072,7.14124512235,"validation",1245.01666667,0.0136410489819,1.01451022951,1.01364104898,0.2,0.05,20,-11263,1,1252.23190799,1235.66809201,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:35:00.000+09:00",1262,1262,1262,1262,0,0,0.0152855993564,0.0152855993564,97.9182282507,1248.39939494,1246.0084928,2.39090213256,0.35185448733,2.03904764523,1244.9,1243.98,1.28706564202,0.0033314191443,0.0183147240742,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.0137360430557,0.0144857634367,0.00189453417794,0.000278807042258,0.00161572713568,0.00101986183995,0,"validation",1244.98333333,0.0136681883292,1.01373604306,1.01366818833,0.2,0.05,0,-11263,1,1256.3,1233.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:36:00.000+09:00",1262,1262,1262,1262,0,0,0.0152855993564,0.0152855993564,97.9182282507,1250.49179571,1247.19304889,3.29874682305,0.941232954474,2.35751386858,1245.85,1244.34,1.19513238188,0.0033314191443,0.0217822595244,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.0129630372838,0.0141922625649,0.00261390398023,0.000745826429852,0.00186807755038,0.000947014565671,0,"validation",1244.95,0.0136953291297,1.01296303728,1.01369532913,0.2,0.05,0,-11263,1,1259.41871401,1232.28128599,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:37:00.000+09:00",1262,1262,1262,1262,0,0,0.0152855993564,0.0152855993564,97.9182282507,1252.26228868,1248.28986008,3.97242859681,1.54747208294,2.42495651387,1246.8,1244.7,1.10976578317,0.0033314191443,0.0243824189926,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.0121912094963,0.0138989314694,0.00314772472014,0.00122620608791,0.00192151863223,0.000879370668123,0,"validation",1244.91666667,0.0137224713836,1.0121912095,1.01372247138,0.2,0.05,0,-11263,1,1262,1231.6,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:38:00.000+09:00",1262,1262,1262,1262,0,0,0.0152855993564,0.0152855993564,97.9182282507,1253.76039812,1249.305426,4.45497211077,2.12897208851,2.32600002226,1247.75,1245.06,1.03049679866,0.0033314191443,0.026374646639,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.0114205570026,0.0136057700031,0.00353008883579,0.00168698263749,0.00184310619831,0.000816558477542,0,"validation",1244.88333333,0.0137496150911,1.011420557,1.01374961509,0.2,0.05,0,-11263,1,1264.20448267,1231.29551733,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:39:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1255.02802917,1250.24576482,4.78226435548,2.6596305419,2.12263381358,1248.7,1245.42,0.956889884469,0.0033314191443,0.0278910669349,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.0106510771202,0.0133127780187,0.00378943292827,0.00210747269564,0.00168196023263,0.000758232872004,0,"validation",1245.18333333,0.0135053740413,1.01065107712,1.01350537404,0,0.05,0,-11263,1,1266.11378764,1231.28621236,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:40:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1256.10064007,1251.11644891,4.98419116424,3.12454266637,1.85964849787,1249.65,1245.78,0.888540607007,0.0033314191443,0.0290078739278,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00988276717481,0.0130199553693,0.00394943832349,0.00247586582121,0.00147357250227,0.000704073381146,0,"validation",1245.48333333,0.0132612506524,1.00988276717,1.01326125065,0,0.05,0,-11263,1,1267.77484483,1231.52515517,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:41:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1257.00823391,1251.92263788,5.08559602963,3.51675333902,1.56884269061,1250.6,1246.14,0.825073420792,0.0033314191443,0.0297715049499,-0.229415733871,,,,,"",,,0,0,0,-0.00316957210777,0,0,0,0.00911562450024,0.0127273019083,0.00402979083172,0.00278665082331,0.00124314000841,0.00065378242535,0,"validation",1245.78333333,0.0130172448393,1.0091156245,1.01301724484,0,0.05,0,-11263,1,1269.21612205,1231.98387795,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:42:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1257.77619792,1252.66910914,5.10708877568,3.83482042635,1.27226834933,1251.55,1246.5,0.766139605021,0.0033314191443,0.0302101574928,-0.229415733871,,,,,"",,,0,0,0,-0.00396196513471,0,0,0,0.00834964643842,0.012434817489,0.00404682153382,0.00303868496541,0.0010081365684,0.000607083680682,0,"validation",1246.08333333,0.0127733565171,1.00834964644,1.01277335652,0,0.05,0,-11263,1,1270.45476131,1232.64523869,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:43:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1258.42601362,1253.36028625,5.06572737984,4.08100181705,0.984725562791,1252.5,1246.86,0.71141534752,0.0033314191443,0.0303393213573,-0.229415733871,,,,,"",,,0,0,0,-0.00633914421553,0,0,0,0.00758483033932,0.0121425019649,0.00401404705217,0.00323375738277,0.000780289669406,0.000563720560634,0,"validation",1246.38333333,0.012529585601,1.00758483034,1.0125295856,0,0.05,0,-11263,1,1271.5,1233.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:44:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1258.97585768,1254.00026504,4.97559264088,4.25991998182,0.715672659065,1253.45,1247.22,0.660599965554,0.0033314191443,0.0301643644422,-0.229415733871,,,,,"",,,0,0,0,-0.00633914421553,0,0,0,0.00682117356097,0.0118503551899,0.00394262491354,0.00337553088892,0.000567094024616,0.000523454806303,0,"validation",1246.68333333,0.0122859320063,1.00682117356,1.01228593201,0,0.05,0,-11263,1,1272.35476131,1234.54523869,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:45:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1259.44111035,1254.592838,4.84827234522,4.3775904545,0.470681890723,1254.4,1247.58,0.613414253729,0.0033314191443,0.0296813170363,-0.229415733871,,,,,"",,,0,0,0,-0.00633914421553,0,0,0,0.00605867346939,0.0115583770179,0.00384173719907,0.00346877215095,0.000372965048116,0.000486065177281,0,"validation",1246.98333333,0.0120423956482,1.00605867347,1.01204239565,0,0.05,0,-11263,1,1273.01612205,1235.78387795,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:46:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1259.83478568,1255.14151667,4.69326900993,4.44072616558,0.252542844344,1255.35,1247.94,0.569598949891,0.0033314191443,0.0288761617508,-0.229415733871,,,,,"",,,0,0,0,-0.00633914421553,0,0,0,0.00529732743856,0.0112665673029,0.00371891363703,0.00351880044816,0.000200113188862,0.000451346236047,0,"validation",1247.28333333,0.0117989764421,1.00529732744,1.01179897644,0,0.05,0,-11263,1,1273.47484483,1237.22515517,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:47:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1260.16789557,1255.64955247,4.51834310325,4.45624955312,0.0620935501294,1256.3,1248.32,0.528913310613,0.0033314191443,0.0277223396336,-0.229415733871,,,,,"",,,0,0,0,-0.0103011093502,0,0,0,0.00453713285043,0.0109587285311,0.00358030356834,0.0035311010722,4.92024961406e-05,0.000419107219186,0,"validation",1247.58333333,0.0115556743037,1.00453713285,1.0115556743,0,0.05,0,-11263,1,1273.71378764,1238.88621236,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:48:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1260.44975779,1256.11995599,4.32980180196,4.43096000289,-0.101158200923,1257.25,1248.7,0.491133788426,0.0033314191443,0.0261753552148,-0.229415733871,,,,,"",,,0,0,0,-0.0103011093502,0,0,0,0.00377808709485,0.0106510771202,0.00343090475591,0.00351106180894,-8.01570530295e-05,0.000389170989244,0,"validation",1247.88333333,0.0113124891483,1.00377808709,1.01131248915,0,0.05,0,-11263,1,1273.70448267,1240.79551733,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:49:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1260.68825659,1256.55551481,4.13274178754,4.37131635982,-0.238574572273,1258.2,1249.08,0.456052803539,0.0033314191443,0.0241615005564,-0.229415733871,,,,,"",,,0,0,0,-0.00713153724247,0,0,0,0.00302018756954,0.0103436128991,0.0032747557746,0.00346380060207,-0.000189044827475,0.000361373061441,0,"validation",1248.18333333,0.0110694208917,1.00302018757,1.01106942089,0,0.05,0,-11263,1,1273.4,1243,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:50:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1260.89006327,1256.95881001,3.93125326585,4.28330374102,-0.352050475175,1259.15,1249.46,0.423477603286,0.0033314191443,0.0215521804618,-0.229415733871,,,,,"",,,0,0,0,-0.00713153724247,0,0,0,0.0022634316801,0.010036335697,0.003115097675,0.00339406001666,-0.00027896234166,0.00033556069991,0,"validation",1248.48333333,0.0108264694496,1.00226343168,1.01082646945,0,0.05,0,-11263,1,1272.71871401,1245.58128599,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:51:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1261.06082277,1257.33223149,3.72859128143,4.17236124911,-0.443769967672,1260.1,1249.84,0.393229203051,0.0033314191443,0.0180938020792,-0.229415733871,,,,,"",,,0,0,0,-0.00792393026941,0,0,0,0.00150781683993,0.0097292453434,0.00295450973172,0.00330614995967,-0.00035164022795,0.000311592078487,0,"validation",1248.78333333,0.0105836347378,1.00150781684,1.01058363474,0,0.05,0,-11263,1,1271.5,1248.7,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:52:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1261.20531157,1257.67799212,3.52731945568,4.04335289042,-0.516033434741,1261.05,1250.22,0.365141402833,0.0033314191443,0.0131349399195,-0.229415733871,,,,,"",,,0,0,0,-0.00792393026941,0,0,0,0.000753340470243,0.00942234166787,0.00279502334047,0.00320392463583,-0.000408901295358,0.000289335501453,0,"validation",1249.08333333,0.0103409166722,1.00075334047,1.01034091667,0,0.05,0,-11263,1,1269.33190799,1252.76809201,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:53:00.000+09:00",1262,1262,1262,1262,0,0,0,0.0152855993564,97.9182282507,1261.32757133,1257.99814085,3.32943048159,3.90056840865,-0.571137927064,1262,1250.6,0.339059874059,0.0033314191443,0,-0.229415733871,,,,,"",,,0,0,0,-0.00792393026941,0,0,0,0,0.00911562450024,0.0026382174973,0.00309078320813,-0.000452565710828,0.00026866867992,0,"validation",1249.38333333,0.0100983151688,1,1.01009831517,0,0.05,0,-11263,1,1262,1262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:54:00.000+09:00",1262,1262,1262,1262,0,0,0,0,97.9182282507,1261.4310219,1258.29457486,3.13644703486,3.7477441339,-0.611297099032,1262,1250.98,0.314841311627,0,0,,,,,,"",,,0,0,0,-0.00792393026941,0,0,0,0,0.00880909367056,0.0024852987598,0.00296968631846,-0.000484387558663,0.000249478059926,0,"validation",1249.68333333,0.00985583014364,1,1.00985583014,0,0,,-11263,,1262,1262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:55:00.000+09:00",1262,1262,1262,1262,0,0,0,0,97.9182282507,1261.51855699,1258.5690508,2.94950619159,3.58809654543,-0.638590353845,1262,1251.36,0.29235264651,0,0,,,,,,"",,,0,0,0,-0.00792393026941,0,0,0,0,0.00850274900908,0.00233716813914,0.00284318268259,-0.000506014543459,0.000231658198503,0,"validation",1249.98333333,0.00961346151282,1,1.00961346151,0,0,,-11263,,1262,1262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:56:00.000+09:00",1262,1262,1262,1262,0,0,0,0,97.9182282507,1261.59262514,1258.82319518,2.76942996177,3.4243632287,-0.654933266932,1262,1251.74,0.271470314617,0,0,,,,,,"",,,0,0,-0.00316957210777,-0.00792393026941,0,0,0,0,0.00819659034624,0.00219447699031,0.00271344154414,-0.000518964553829,0.000215111184324,0,"validation",1250.28333333,0.00937120919258,1,1.00937120919,0,0,,-11263,,1262,1262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:57:00.000+09:00",1262,1262,1262,1262,0,0,0,0,97.9182282507,1261.6552982,1259.05851406,2.59678414112,3.25884741119,-0.662063270064,1262,1252.12,0.252079577858,0,0,,,,,,"",,,0,0,-0.00396196513471,-0.00792393026941,0,0,0,0,0.0078906175127,0.0020576736459,0.00258228796449,-0.000524614318593,0.000199746099729,0,"validation",1250.6,0.00911562450024,1,1.0091156245,0,0,,-11263,,1262,1262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:58:00.000+09:00",1262,1262,1262,1262,0,0,0,0,97.9182282507,1261.70832925,1259.27640191,2.43192733986,3.09346339692,-0.66153605706,1262,1252.5,0.234073893726,0,0,,,,,,"",,,0,0,-0.00633914421553,-0.00792393026941,0,0,0,0,0.00758483033932,0.00192704226613,0.00245123882482,-0.000524196558685,0.000185478521177,0,"validation",1250.91666667,0.00886016920925,1,1.00886016921,0,0,,-11263,,1262,1262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T19:59:00.000+09:00",1262,1262,1262,1262,0,0,0,0,97.9182282507,1261.75320167,1259.47814991,2.27505175665,2.92978106887,-0.654729312215,1262,1252.88,0.217354329888,0,0,,,,,,"",,,0,0,-0.00633914421553,-0.00792393026941,0,0,0,0,0.00727922865717,0.0018027351479,0.00232153808943,-0.000518802941533,0.000172230055379,0,"validation",1251.23333333,0.00860484322136,1,1.00860484322,0,0,,-11263,,1262,1262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-01T20:00:00.000+09:00",1262,1262,1262,1262,0,0,0,0,97.9182282507,1261.79117064,1259.66495362,2.12621702044,2.76906825918,-0.642851238738,1262,1253.26,0.20182902061,0,0,,,,,,"",,,0,-0.00316957210777,-0.00633914421553,-0.0166402535658,0,0,0,0,0.00697381229753,0.00168479954076,0.0021941903797,-0.000509390838937,0.000159927908566,0,"validation",1251.55,0.00834964643842,1,1.00834964644,0,0,,-11263,,1262,1262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:01:00.000+09:00",1240,1258,1240,1258,22,-0.00316957210777,-0.00316957210777,-0.00316957210777,38.7868750727,1261.20791362,1259.54162372,1.6662898964,2.54851258663,-0.882222690225,1261.8,1253.56,1.75884123342,0.000690792225601,0.00276360687497,4.35889894354,,,,,"",,,0,-0.000794912559618,-0.00317965023847,-0.0135135135135,0,-0.0174326465927,0.0142630744849,-0.00301157077191,0.00354191263282,0.00132455476661,0.00202584466345,-0.00070128989684,0.00139812498682,10.2283570224,"validation",1251.8,0.00495286787027,0.996988429228,1.00495286787,4.4,1.1,20,-11285,-1,1263.54355958,1260.05644042,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00304443235335,-0.00269992579617,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:02:00.000+09:00",1257,1257,1257,1257,1,-0.000794912559618,-0.00396196513471,-0.00396196513471,33.3626306563,1260.56054229,1259.3533553,1.20718699413,2.28024746813,-1.073060474,1261.55,1253.84,1.70463828818,0.000703285731046,0.00430970701726,-0.0313265744838,,,,,"",,,0,-0.00238663484487,-0.00636435958632,-0.0127287191726,0,-0.000794912559618,0,-0.0036066743292,0.00252025776814,0.000960371514821,0.00181403935412,-0.000853667839298,0.00135611637882,7.13727843726,"validation",1252.03333333,0.00396688054099,0.996393325671,1.00396688054,4.6,1.15,0.869565217391,-11286,-1,1264.26845544,1258.83154456,-0.336872278035,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.0025602051464,-0.00801072693979,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:03:00.000+09:00",1240,1254,1240,1254,7,-0.00238663484487,-0.00633914421553,-0.00633914421553,22.9799503251,1259.5512281,1258.95681046,0.594417632018,1.9430815009,-1.34866386889,1261.15,1254.06,2.79716412474,0.000847268058337,0.00674873657565,1.11230338213,,,,,"",,,0,0,-0.00398724082935,-0.0103668261563,0,-0.0135242641209,0.0111376292761,-0.00566942869603,-4.78446007368e-05,0.000474017250413,0.00154950677903,-0.00107548952862,0.00223059340091,9.08011778493,"validation",1252.21666667,0.00142414118962,0.994330571304,1.00142414119,6,1.5,4.66666666667,-11293,-1,1265.40558457,1256.89441543,-0.340072602106,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,-0.00209125686191,-0.00295310010167,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:04:00.000+09:00",1254,1254,1254,1254,100,0,-0.00633914421553,-0.00633914421553,22.9799503251,1258.697193,1258.58963932,0.107553685839,1.57597593789,-1.46842225205,1260.75,1254.28,2.59736668726,0.000847268058337,0.00832648723189,4.24802565349,,,,,"",,,0,0,-0.000797448165869,-0.0103668261563,0,0,0,-0.00535395597858,-0.000223235641165,8.57684895045e-05,0.00125675912113,-0.00117099063162,0.00207126530084,11.7392718816,"validation",1252.4,0.00127754710955,0.994646044021,1.00127754711,26,6.5,15.3846153846,-11293,-0.230769230769,1265.99880939,1255.50119061,-0.143002965053,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,0.000674525562069,0.00174283716128,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:05:00.000+09:00",1254,1254,1254,1254,0,0,-0.00633914421553,-0.00633914421553,22.9799503251,1257.97454793,1258.24966604,-0.275118108869,1.20575712854,-1.48087523741,1260.35,1254.5,2.41184049531,0.000847268058337,0.00948273807646,-0.295317291419,,,,,"",,,0,0,-0.000797448165869,-0.0103668261563,0,0,0,-0.00503828301662,-0.000398565165405,-0.000219392431315,0.000961528810637,-0.00118092124195,0.00192331777935,0,"validation",1252.58333333,0.00113099594172,0.994961716983,1.00113099594,26,6.5,0,-11293,-0.230769230769,1266.32578447,1254.37421553,-0.0313109964653,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.000510562440777,0.00186820274448,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:06:00.000+09:00",1254,1254,1254,1254,0,0,-0.00317965023847,-0.00633914421553,22.9799503251,1257.36307901,1257.93487596,-0.571796943939,0.850246314044,-1.42204325798,1259.95,1254.72,2.23956617422,0.000847268058337,0.0103593022574,-0.295317291419,,,,,"",,,0,-0.00398724082935,-0.00159489633174,-0.0103668261563,0,0,0,-0.00472240961943,-0.000573833205815,-0.000455978424194,0.000678027363671,-0.00113400578786,0.00178593793797,0,"validation",1252.76666667,0.000984487667296,0.995277590381,1.00098448767,21.6,6.5,0,-11293,-0.230769230769,1266.47610144,1253.42389856,0.0441382535144,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,-0.00123250882577,-0.00235076539139,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:07:00.000+09:00",1249,1249,1249,1249,78,-0.00398724082935,-0.00636435958632,-0.0103011093502,13.5363416102,1256.07645147,1257.2730333,-1.19658182106,0.440880687024,-1.63746250808,1259.3,1254.84,2.43674001892,0.00116034701512,0.0127094411332,2.5145232191,,,,,"",,,0,0,0.00240192153723,-0.00640512409928,1,-0.00398724082935,0,-0.00817914714524,-0.00465397979025,-0.000958031882351,0.00035298693917,-0.00131101882152,0.00195095277735,11.4868176014,"validation",1252.86666667,-0.00308625552067,0.991820852855,0.996913744479,37,10.4,7.5,-11371,-0.519230769231,1267.30249961,1251.29750039,-0.143548922375,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.00410530084415,-0.00698827451873,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:08:00.000+09:00",1249,1249,1249,1249,0,0,-0.00398724082935,-0.0103011093502,13.5363416102,1254.98776663,1256.66021601,-1.67244938209,0.0182146732009,-1.69066405529,1258.65,1254.96,2.26268716042,0.00116034701512,0.0143986919899,-0.386849726016,,,,,"",,,0,0.00320256204964,0.00240192153723,-0.00640512409928,1,0,0,-0.00766694474238,-0.00474915535157,-0.00133903073026,1.4583405285e-05,-0.00135361413554,0.00181159900754,0,"validation",1252.96666667,-0.0031658197877,0.992333055258,0.996834180212,35.6,10.4,0,-11371,-0.519230769231,1267.71145684,1249.58854316,-0.0324750850832,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00116318574694,-0.000930861379226,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:09:00.000+09:00",1253,1253,1253,1253,2,0.00320256204964,-0.000797448165869,-0.00713153724247,37.4034040407,1254.68195638,1256.3890889,-1.707132521,-0.326854765639,-1.38027775536,1258.2,1255.16,2.38678093468,0.00141390614003,0.0146930154294,-0.316589476202,,,,,"",,,0,0,-0.000798084596967,-0.00957701516361,0,0.00320256204964,0,-0.00413288825306,-0.00172089614073,-0.00136243616999,-0.000260857753902,-0.00110157841609,0.0019048531003,7.82684209816,"validation",1253.13333333,-0.00010639995744,0.995867111747,0.999893600043,16,10.5,0.190476190476,-11369,-0.504761904762,1267.44337601,1248.95662399,0.218717490435,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.00366988402154,0.00312506240946,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:10:00.000+09:00",1253,1253,1253,1253,0,0,-0.000797448165869,-0.00713153724247,37.4034040407,1254.42319386,1256.13804528,-1.71485141876,-0.604454096263,-1.1103973225,1257.75,1255.36,2.2162965822,0.00141390614003,0.0148446295913,-0.391081117661,,,,,"",,,0,-0.000798084596967,-0.000798084596967,-0.00957701516361,0,0,0,-0.00377658517193,-0.00187993882233,-0.0013685965034,-0.000482405503801,-0.000886190999599,0.00176879216456,0,"validation",1253.3,-0.0002393680683,0.996223414828,0.999760631932,16,10.5,0,-11369,-0.504761904762,1267.08541643,1248.41458357,0.245592495339,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.00132062198706,0.0039189637994,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:11:00.000+09:00",1252,1252,1252,1252,500,-0.000798084596967,-0.00159489633174,-0.00792393026941,34.631689995,1254.05039481,1255.83152341,-1.7811286017,-0.83978899735,-0.941339604346,1257.25,1255.54,2.1294182549,0.00141453537352,0.0150199686129,4.22782294848,,,,,"",,,0,0,0,-0.00878594249201,0,-0.000798084596967,0,-0.00417578047326,-0.00281950395846,-0.00142262667867,-0.000670757985104,-0.000751868693567,0.00170081330264,13.3471072475,"validation",1253.45,-0.00115680721209,0.995824219527,0.998843192788,116,35.5,14.0845070423,-11869,-0.853521126761,1266.69192777,1247.80807223,0.221984740389,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.00113227790187,-0.00401005223278,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:12:00.000+09:00",1252,1252,1252,1252,0,0,0.00240192153723,-0.00792393026941,34.631689995,1253.73494945,1255.54770686,-1.81275740768,-1.03438267942,-0.778374728264,1256.75,1255.72,1.97731695098,0.00141453537352,0.0150259443314,-0.323116716192,,,,,"",,,0,0,0,-0.00878594249201,0,0,0,-0.00377959021285,-0.00296244385691,-0.00144788930326,-0.000826184248735,-0.000621705054524,0.00157932663816,0,"validation",1253.6,-0.00127632418634,0.996220409787,0.998723675814,100.4,35.5,0,-11869,-0.853521126761,1266.19192777,1247.30807223,0.248462384162,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.000924484585443,0.000819808342104,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:13:00.000+09:00",1252,1252,1252,1252,0,0,0.00240192153723,-0.00792393026941,34.631689995,1253.46803415,1255.28491376,-1.81687960715,-1.19088206496,-0.625997542189,1256.25,1255.9,1.83608002591,0.00141453537352,0.0148623545221,-0.323116716192,,,,,"",,,0,0,0,0,0,0,0,-0.00338308457711,-0.00310534278207,-0.00145118179485,-0.000951183757958,-0.000499998036892,0.00146651759258,0,"validation",1253.75,-0.00139581256231,0.996616915423,0.998604187438,100.4,35.5,0,-11869,-0.853521126761,1265.58541643,1246.91458357,0.272372232671,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.000658914115293,-0.000199576454413,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:14:00.000+09:00",1252,1252,1252,1252,0,0,-0.000798084596967,-0.00792393026941,34.631689995,1253.24218274,1255.04158681,-1.79940406991,-1.31258646595,-0.486817603954,1255.75,1256.08,1.70493145263,0.00141453537352,0.0145230534463,-0.323116716192,,,,,"",,,0,0,0,0,0,0,0,-0.00298626318933,-0.00324820075154,-0.00143722369801,-0.00104839174597,-0.00038883195204,0.00136176633597,0,"validation",1253.9,-0.00151527235027,0.997013736811,0.99848472765,100,35.5,0,-11869,-0.853521126761,1264.86866218,1246.63133782,0.294377731902,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.00178709810062,0.0020951346318,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:15:00.000+09:00",1252,1252,1252,1252,0,0,-0.000798084596967,-0.00792393026941,34.631689995,1253.05107771,1254.81628409,-1.76520638038,-1.40311044884,-0.362095931545,1255.25,1256.26,1.58315063458,0.00141453537352,0.0139948333354,-0.323116716192,,,,,"",,,0,0,-0.00878594249201,0,0,0,0,-0.00258912567218,-0.00339101778294,-0.00140990924951,-0.00112069524668,-0.000289214002831,0.00126449731197,0,"validation",1254.05,-0.00163470356046,0.997410874328,0.99836529644,100,35.5,0,-11869,-0.853521126761,1264.03350727,1246.46649273,0.314994176056,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.0012715561781,0.000433237058432,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:16:00.000+09:00",1252,1252,1252,1252,0,0,0,-0.00792393026941,34.631689995,1252.88937344,1254.60767045,-1.71829700676,-1.46614776042,-0.25214924634,1254.75,1256.44,1.4700684464,0.00141453537352,0.0132546688985,-0.323116716192,,,,,"",,,0,0,-0.00878594249201,-0.0055910543131,0,0,0,-0.00219167164774,-0.00353379389386,-0.00137244169869,-0.00117104453708,-0.000201397161614,0.0011741760754,0,"validation",1254.2,-0.00175410620316,0.997808328352,0.998245893797,0,35.5,0,-11869,-0.853521126761,1263.0656479,1246.4343521,0.334649083691,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.000490014341182,0.00186706082395,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:17:00.000+09:00",1252,1252,1252,1252,0,0,0,-0.00792393026941,34.631689995,1252.75254676,1254.41450968,-1.66196291624,-1.50531079159,-0.156652124657,1254.25,1256.62,1.36506355737,0.00141453537352,0.0122637492016,-0.323116716192,,,,,"",,,0,0,-0.00878594249201,-0.00638977635783,0,0,0,-0.00179390073749,-0.00367652910188,-0.00132744641873,-0.00120232491341,-0.000125121505317,0.00109030635573,0,"validation",1254.35,-0.0018734802886,0.998206099263,0.998126519711,0,35.5,0,-11869,-0.853521126761,1261.94090372,1246.55909628,0.353723302066,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00149089147259,0.000734860209546,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:18:00.000+09:00",1252,1252,1252,1252,0,0,0,-0.00792393026941,34.631689995,1252.63677033,1254.23565711,-1.5988867722,-1.52402598771,-0.074860784494,1253.75,1256.8,1.26755901756,0.00141453537352,0.0109536761875,-0.323116716192,,,,,"",,,0,0,-0.00878594249201,-0.00638977635783,0,0,0,-0.00139581256231,-0.00381922342457,-0.00127706611198,-0.00121727315312,-5.9792958861e-05,0.00101242733032,0,"validation",1254.5,-0.00199282582702,0.998604187438,0.998007174173,0,35.5,0,-11869,-0.853521126761,1260.61658576,1246.88341424,0.372571314103,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.000185186780248,0.000456839782946,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:19:00.000+09:00",1252,1252,1252,1252,1,0,0,-0.00792393026941,34.631689995,1252.53880567,1254.07005288,-1.53124720896,-1.52547023196,-0.00577697699761,1253.25,1256.98,1.17701908773,0.00141453537352,0.0091882763506,-0.314515564346,,,,,"",,,0,-0.00878594249201,-0.00878594249201,-0.00638977635783,0,0,0,-0.00099740674247,-0.0039618768795,-0.00122304090172,-0.00121842670284,-4.61419887988e-06,0.000940111092439,7.1332959549,"validation",1254.65,-0.00211214282868,0.999002593258,0.997887857171,0.2,35.55,0.028129395218,-11869,-0.852320675105,1259.00760367,1247.49239633,0.391447894642,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,0.00138126108275,0.00154950616458,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:20:00.000+09:00",1252,1252,1241,1241,111,-0.00878594249201,-0.00878594249201,-0.0166402535658,13.380855097,1250.7636048,1253.10190081,-2.338296016,-1.68803538877,-0.65026062723,1252.2,1256.94,1.87866058147,0.00230630319752,0.0105269171399,0.631346161537,,,,,"",,,0,0,0,-0.00322320709106,0,0,0.00878594249201,-0.00894425810573,-0.0126815918023,-0.00188420307494,-0.00136022190876,-0.000523981166181,0.00151382802697,11.833210246,"validation",1254.61666667,-0.0108532486683,0.991055741894,0.989146751332,22.4,41.1,2.70072992701,-11980,-0.872262773723,1258.79090282,1245.60909718,-0.349655980648,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,-0.0091870910133,-0.0100364030411,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:21:00.000+09:00",1241,1241,1241,1241,0,0,-0.00878594249201,-0.0135135135135,13.380855097,1249.26151175,1252.20546371,-2.94395196435,-1.93921870388,-1.00473326047,1251.35,1256.9,1.74447053993,0.00224868474093,0.0122672074336,-0.360331116265,,,,,"",,,0,0,0,0.00402900886382,0,0,0,-0.00827106724737,-0.0126501710558,-0.00237224171181,-0.00156262586937,-0.000809615842439,0.00140569745361,0,"validation",1254.58333333,-0.0108269677848,0.991728932753,0.989173032215,22.4,40,0,-11980,-0.86875,1259.02528501,1243.67471499,-0.17424206301,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00100318778008,-0.0026316082918,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:22:00.000+09:00",1241,1241,1241,1241,2,0,-0.00878594249201,-0.0127287191726,13.380855097,1247.99050994,1251.37542937,-3.38491942287,-2.22835884768,-1.15656057519,1250.55,1256.86,1.61986550137,0.00225327880717,0.0135128708531,-0.342818565671,,,,,"",,,0,0,0,0.0088638195004,0,0,0,-0.00763663987845,-0.0126187483093,-0.00272757407161,-0.00179561550982,-0.000931958561796,0.00130529049264,7.81722278551,"validation",1254.55,-0.0108006855048,0.992363360122,0.989199314495,22.8,40.05,0.0499375780275,-11980,-0.866416978777,1258.99926032,1242.10073968,-0.0651382272122,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,-0.000219676085458,0.0013123505533,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:23:00.000+09:00",1241,1241,1241,1241,1,0,-0.00878594249201,-0.0103668261563,13.380855097,1246.91504687,1250.60687904,-3.6918321676,-2.52105351167,-1.17077865594,1249.9,1256.82,1.5041608227,0.00222045844974,0.0148009678596,-0.348820523378,,,,,"",,,0,0,0,0.0088638195004,0,0,0,-0.00712056964557,-0.0125873235626,-0.0029748849054,-0.00203146938893,-0.000943415516468,0.00121205545745,7.12447826249,"validation",1254.51666667,-0.0107744018281,0.992879430354,0.989225598172,23,39.75,0.0251572327044,-11980,-0.864150943396,1259.14986486,1240.65013514,0.0189118905533,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.000225369742748,-0.000100226065459,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:24:00.000+09:00",1241,1241,1241,1241,0,0,-0.00878594249201,-0.0103668261563,13.380855097,1246.00503966,1249.89525837,-3.89021870929,-2.79488655119,-1.0953321581,1249.25,1256.4,1.39672076393,0.00222045844974,0.0157147145632,-0.314441816618,,,,,"",,,0,0,0,0.0088638195004,0,0,0,-0.00660396237743,-0.0122572429163,-0.00313474513238,-0.00225212453762,-0.000882620594759,0.00112548006763,0,"validation",1254.48333333,-0.0107481167546,0.993396037623,0.989251883245,22.8,34.75,0,-11980,-0.988489208633,1259.06580358,1239.43419642,0.0797593172385,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.00184500255572,-0.000189296928936,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:25:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.0103668261563,13.380855097,1245.23503356,1249.23635034,-4.00131678372,-3.0361725977,-0.965144186023,1248.6,1255.98,1.29695499508,0.00222045844974,0.0163162986747,-0.314441816618,,,,,"",,,0,0,0,0.0104754230459,0,0,0,-0.0060868172353,-0.0119269415118,-0.00322426815771,-0.00244655326164,-0.00077771489607,0.00104508863423,0,"validation",1254.45,-0.0107218302842,0.993913182765,0.989278169716,0.6,34.75,0,-11980,-0.988489208633,1258.78626526,1238.41373474,0.126948650753,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00174128390667,0.000222660120459,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:26:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.0103668261563,13.380855097,1244.58348994,1248.62625032,-4.04276038296,-3.23749015475,-0.805270228212,1247.95,1255.56,1.20431535258,0.00222045844974,0.0166388017139,-0.314441816618,,,,,"",,,0,0,0,0.0104754230459,0,0,0,-0.00556913337874,-0.0115964191277,-0.00325766348345,-0.002608775306,-0.000648888177448,0.000970439446072,0,"validation",1254.41666667,-0.0106955424168,0.994430866621,0.989304457583,0.6,34.75,0,-11980,-0.988489208633,1258.3321963,1237.5678037,0.165292400589,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,0.000386279357231,0.000979922719731,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:27:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00640512409928,13.380855097,1244.03218379,1248.06134289,-4.02915909595,-3.39582394299,-0.633335152963,1247.55,1255.14,1.11829282739,0.00207424653038,0.0173102239382,-0.279706262995,,,,,"",,,0,0,0,0.0104754230459,0,0,0,-0.00525029056952,-0.0112656755422,-0.00324670354227,-0.00273636095325,-0.000510342589011,0.000901122342781,0,"validation",1254.38333333,-0.0106692531523,0.99474970943,0.989330746848,0.2,30.85,0,-11980,-0.987034035656,1258.34768494,1236.75231506,0.196694243341,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,0.000619717019748,-0.00042356350666,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:28:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00640512409928,13.380855097,1243.56569398,1247.53828045,-3.97258647398,-3.51117644919,-0.461410024795,1247.15,1254.72,1.03841476829,0.00207424653038,0.0178654801372,-0.279706262995,,,,,"",,,0,0,0.0088638195004,0.0104754230459,1,0,0,-0.00493124323457,-0.010934710533,-0.00320111722319,-0.00282931220724,-0.000371805015951,0.000836756461154,0,"validation",1254.35,-0.0106429624905,0.995068756765,0.989357037509,0,30.85,0,-11980,-0.987034035656,1258.29046678,1236.00953322,0.223979249553,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.000687410224941,-0.00020055039943,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:29:00.000+09:00",1241,1241,1241,1241,50,0,0,-0.00957701516361,13.380855097,1243.17097183,1247.05396338,-3.88299155393,-3.58553947014,-0.297452083796,1246.55,1254.3,0.964242284843,0.00191359668863,0.0178221573927,0.152048041249,,,,,"",,,0,0,0.0088638195004,0.0104754230459,1,0,0,-0.00445228831575,-0.0106035238779,-0.00312892147779,-0.00288923406135,-0.000239687416435,0.0007769881425,11.0357119065,"validation",1254.31666667,-0.0106166704314,0.995547711684,0.989383329569,10,33.25,1.5037593985,-11980,-0.918796992481,1257.65810515,1235.44189485,0.250182415201,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.000417029118951,-0.000556972741754,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:30:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00957701516361,13.380855097,1242.83697616,1246.60552165,-3.76854548775,-3.62214067366,-0.146404814092,1245.95,1253.88,0.895367835925,0.00191359668863,0.0175687014859,-0.301826708748,,,,,"",,,0,0,0.0088638195004,0.0104754230459,1,0,0,-0.00397287210562,-0.0102721153539,-0.00303670063477,-0.00291872737604,-0.000117973258736,0.000721488989464,0,"validation",1254.28333333,-0.0105903769749,0.996027127894,0.989409623025,10,33.25,0,-11980,-0.918796992481,1256.89486181,1235.00513819,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00135483482485,0.000333997617484,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:31:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00878594249201,13.380855097,1242.55436444,1246.19029782,-3.63593337906,-3.62489921474,-0.0110341643201,1245.4,1253.46,0.831412990502,0.00191485177232,0.0173081016031,-0.317946224863,,,,,"",,,0,0,0.00322320709106,0.0104754230459,1,0,0,-0.00353300144532,-0.00994048473824,-0.0029298415625,-0.00292095021333,-8.89134917011e-06,0.000669954061645,0,"validation",1254.25,-0.0105640821208,0.996466998555,0.989435917879,10,8.25,0,-11980,-0.672727272727,1256.17775487,1234.62224513,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.000143563269051,-0.00160372420398,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:32:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00878594249201,13.380855097,1242.31523145,1245.80583132,-3.49059986508,-3.59803934481,0.107439479727,1244.85,1253.04,0.772026348323,0.00191485177232,0.0168587881521,-0.317946224863,,,,,"",,,0,0.0088638195004,0.00241740531829,-0.0298146655923,1,0,0,-0.00309274209744,-0.00960863180744,-0.00281273155929,-0.00289930648252,8.65749232287e-05,0.000622100200099,0,"validation",1254.21666667,-0.010537785869,0.996907257903,0.989462214131,10,8.25,0,-11980,-0.672727272727,1255.34333122,1234.35666878,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.00221916954829,0.000444765664091,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:33:00.000+09:00",1252,1252,1252,1252,1,0.0088638195004,0.0088638195004,0,66.7879464083,1243.80519584,1246.26465863,-2.45946278302,-3.37032403245,0.910861249432,1244.85,1252.84,1.50259589487,0.00279069685175,0.0168587881521,-0.281496815952,,,,,"",,,0,0,-0.00638977635783,-0.038338658147,0,0.0088638195004,0,0.00574366389525,-0.00067047667699,-0.00196442714299,-0.0026919521026,0.000727524959611,0.00120015646555,7.1332959549,"validation",1254.36666667,-0.00188674231352,1.0057436639,0.998113257686,10.2,8.3,0.120481927711,-11979,-0.66265060241,1255.34333122,1234.35666878,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.00957994360758,0.00895281221412,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:34:00.000+09:00",1252,1252,1252,1252,0,0,0.0088638195004,0,66.7879464083,1245.06593495,1246.68949873,-1.62356378387,-3.02097198273,1.39740819886,1244.85,1252.64,1.39526761667,0.00279069685175,0.0168587881521,-0.320058023616,,,,,"",,,0,0,-0.00638977635783,-0.0255591054313,0,0,0,0.00574366389525,-0.000510920934985,-0.0012967761852,-0.00241291691912,0.00111614073391,0.00111443100373,0,"validation",1254.2,-0.00175410620316,1.0057436639,0.998245893797,0.2,8.3,0,-11979,-0.66265060241,1255.34333122,1234.35666878,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.00126558148668,-0.000545128884043,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:35:00.000+09:00",1252,1252,1252,1252,0,0,0.0088638195004,0,66.7879464083,1246.13271418,1247.08286919,-0.950155009229,-2.60680858803,1.6566535788,1244.85,1252.44,1.29560564405,0.00279069685175,0.0168587881521,-0.320058023616,,,,,"",,,0,-0.0055910543131,-0.0119808306709,-0.0255591054313,0,0,0,0.00574366389525,-0.000351314234614,-0.00075890975178,-0.00208211548565,0.00132320573387,0.00103482878918,0,"validation",1254.03333333,-0.00162143483693,1.0057436639,0.998378565163,0.2,8.3,0,-11979,-0.66265060241,1255.34333122,1234.35666878,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.000210958353664,0.000378046610923,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:36:00.000+09:00",1252,1252,1244,1245,110,-0.0055910543131,0.00322320709106,-0.0055910543131,44.8224836859,1245.95845046,1246.92858259,-0.970132123007,-2.27947329503,1.30934117202,1244.5,1252.1,1.77449095519,0.00304549022114,0.0160224264596,2.82946071774,,,,,"",,,0,-0.000803212851406,0.000803212851406,-0.0200803212851,1,0,0.00638977635783,0.000401767778224,-0.00567047360434,-0.00077922258876,-0.001830902245,0.00105167965624,0.00142529393991,11.8273784766,"validation",1253.75,-0.00697906281157,1.00040176778,0.993020937188,22.2,13.8,7.97101449275,-12089,-0.797101449275,1254.46995486,1234.53004514,0.525075339196,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,-0.00610327368647,-0.00610272257409,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:37:00.000+09:00",1251,1252,1244,1244,15,-0.000803212851406,0.00241740531829,-0.00638977635783,42.6638026719,1245.65715039,1246.71165054,-1.05450015092,-2.03447866621,0.979978515288,1244.1,1251.74,2.21917017267,0.00304688596435,0.0150427619198,0.0132932187983,,,,,"",,,0,0,0.0064308681672,-0.0192926045016,1,0.00481927710843,0.00642570281124,-8.03793907241e-05,-0.00618339271734,-0.000847668931606,-0.00163543301142,0.000787764079814,0.00178389885263,9.83419106353,"validation",1253.45,-0.00753919183055,0.999919620609,0.992460808169,25.2,14.55,1.03092783505,-12104,-0.807560137457,1253.45735005,1234.74264995,0.494656606868,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,-0.000407414054863,-0.000491921883291,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:38:00.000+09:00",1244,1244,1244,1244,0,0,-0.00638977635783,-0.00638977635783,42.6638026719,1245.40220418,1246.51078754,-1.10858336195,-1.84929960535,0.740716243406,1243.7,1251.38,2.06065801748,0.00304688596435,0.0138745064631,-0.429814074477,,,,,"",,,0,0,0.0064308681672,-0.0192926045016,1,0,0,0.000241215727265,-0.00589748917195,-0.000891144181631,-0.00148657524546,0.000595431063831,0.00165647750601,0,"validation",1253.15,-0.00730159996808,1.00024121573,0.992698400032,25,14.55,0,-12104,-0.807560137457,1252.32786184,1235.07213816,0.517385535688,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.000467686586864,-2.22419928826e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:39:00.000+09:00",1244,1244,1244,1244,0,0,-0.00638977635783,-0.00638977635783,42.6638026719,1245.18648046,1246.32480328,-1.13832281946,-1.70710424818,0.568781428718,1243.3,1251.02,1.91346815909,0.00304688596435,0.0124644868513,-0.428075174362,,,,,"",,,0,-0.0056270096463,0.0064308681672,-0.0192926045016,1,0,0,0.000563017775276,-0.0056114210804,-0.000915050497956,-0.00137227029596,0.000457219798005,0.00153815768416,0,"validation",1252.85,-0.00706389432095,1.00056301778,0.992936105679,25,14.5,0,-12104,-0.810344827586,1251.04854825,1235.55145175,0.54516975163,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,5.44901301167e-05,-0.000589399701964,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:40:00.000+09:00",1244,1244,1237,1237,100,-0.0056270096463,-0.0119808306709,-0.00322320709106,30.0225068037,1243.92702193,1245.63407711,-1.70705518281,-1.7070944351,3.92522911941e-05,1243.1,1250.52,2.27679186201,0.00266117545531,0.0131456508508,2.65942913666,,,,,"",,,0,0.00727566693614,0.0137429264349,0.00970088924818,1,0,0.0056270096463,-0.00490708712091,-0.010811502415,-0.00137999610575,-0.00138002783759,3.17318441342e-08,0.00184057547455,11.7256226424,"validation",1252.43333333,-0.0123226785191,0.995092912879,0.987677321481,45,13.95,7.16845878136,-12204,-0.802867383513,1251.27067929,1234.92932071,0.126714023018,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,-0.00620492330629,-0.00610492017701,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:41:00.000+09:00",1252,1252,1246,1246,23,0.00727566693614,0.000803212851406,0.00402900886382,50.3797888875,1244.24594163,1245.66118251,-1.41524087851,-1.64872372378,0.233482845272,1243.35,1250.2,3.1855924433,0.00311627116721,0.0131970357219,0.244969778556,,,,,"",,,0,0.00481540930979,0.00642054574639,0.0024077046549,1,0.0121261115602,0.00485044462409,0.002131338722,-0.003359462486,-0.00113582735033,-0.00132321326146,0.000187385911133,0.00255665525144,10.2632228089,"validation",1252.16666667,-0.0049247970185,1.00213133872,0.995075202981,27.6,15.1,1.52317880795,-12181,-0.665562913907,1251.55426718,1235.14573282,0.661501322488,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.00883068965953,0.00637584690014,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:42:00.000+09:00",1245,1252,1245,1252,20,0.00481540930979,0.0064308681672,0.0088638195004,58.9528814674,1245.43887369,1246.13072455,-0.69185085801,-1.45734915063,0.765498292619,1243.9,1250,3.45805012592,0.00327313757528,0.0143774187032,0.124526628391,,,,,"",,,0,0,0.00159744408946,-0.00239616613419,1,-0.000802568218299,0.00561797752809,0.00651177747407,0.0016,-0.000552596531957,-0.00116401689347,0.000611420361517,0.00276202086735,10.1282697605,"validation",1252,0,1.00651177747,1,28.6,16,1.25,-12161,-0.565625,1252.84203556,1234.95796444,0.952917008853,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,0.00543695171104,0.00450464004487,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:43:00.000+09:00",1252,1252,1252,1252,0,0,0.0064308681672,0.0088638195004,58.9528814674,1246.44827774,1246.56548569,-0.117207954677,-1.18932091144,1.07211295676,1244.45,1249.8,3.2110465455,0.00327313757528,0.015262712974,-0.49617798472,,,,,"",,,0,0,0.00159744408946,-0.00239616613419,1,0,0,0.00606693720117,0.00176028164506,-9.36165772177e-05,-0.000949936830223,0.000856320253005,0.00256473366254,0,"validation",1251.83333333,0.000133138064173,1.0060669372,1.00013313806,28.6,15.95,0,-12161,-0.567398119122,1253.94684158,1234.95315842,0.897500576177,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-0.000369135662383,-0.00108735451086,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:44:00.000+09:00",1252,1252,1252,1252,0,0,0.0064308681672,0.0088638195004,58.9528814674,1247.30238885,1246.96804231,0.334346547419,-0.884587419667,1.21893396709,1245,1249.6,2.98168607796,0.00327313757528,0.015902803111,-0.49617798472,,,,,"",,,0,0.00159744408946,0.00159744408946,-0.00239616613419,1,0,0,0.00562248995984,0.00192061459667,0.000267049958002,-0.000706539472578,0.00097358943058,0.00238153840093,0,"validation",1251.66666667,0.000266311584554,1.00562248996,1.00026631158,28.6,15.95,0,-12161,-0.567398119122,1254.89949494,1235.10050506,0.853553390593,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.00027998012859,-4.43336104183e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:45:00.000+09:00",1252,1254,1252,1254,38,0.00159744408946,0.0137429264349,0.0104754230459,61.7072867402,1248.33279057,1247.48892806,0.843862507209,-0.538897434292,1.3827599415,1245.65,1249.44,2.91156564382,0.00328074482622,0.0167866451659,0.624426580332,,,,,"",,,0,0,0,-0.00877192982456,0,0,0.00159744408946,0.00670332757998,0.0036496350365,0.00067293660862,-0.000429742770568,0.00110267937919,0.00232182268247,10.7717008662,"validation",1251.53333333,0.00197091567677,1.00670332758,1.00197091568,16.2,17.85,2.12885154062,-12123,-0.40056022409,1256.10514228,1235.19485772,0.899325029732,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,0.00165345579734,0.00246191116767,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:46:00.000+09:00",1254,1254,1254,1254,0,0,0.00642054574639,0.0104754230459,61.7072867402,1249.20466894,1247.97122969,1.23343925625,-0.184430096183,1.41786935243,1246.3,1249.28,2.70359666926,0.00328074482622,0.0173758198618,-0.553152082329,,,,,"",,,0,0,0,-0.00877192982456,0,0,0,0.00617828773169,0.00377817622951,0.000983603872609,-0.000147073441932,0.00113067731454,0.00215597820515,0,"validation",1251.4,0.00207767300623,1.00617828773,1.00207767301,11.6,17.85,0,-12123,-0.40056022409,1257.12774215,1235.47225785,0.855568127479,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:47:00.000+09:00",1254,1254,1254,1254,2,0,0.00159744408946,0.0104754230459,61.7072867402,1249.94241218,1248.41780526,1.52460691711,0.157377306475,1.36722961063,1246.95,1249.12,2.51048262146,0.00328074482622,0.0177005504142,-0.495077277233,,,,,"",,,0,0,-0.0398724082935,-0.00877192982456,0,0,0,0.00565379526044,0.00390675035225,0.00121579498972,0.000125500244398,0.00109029474532,0.00200197976193,7.82763954637,"validation",1251.26666667,0.00218445308754,1.00565379526,1.00218445309,8,17.95,0.111420612813,-12123,-0.398328690808,1257.98585067,1235.91414933,0.819413528287,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00133554104491,-0.000965883228048,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:48:00.000+09:00",1254,1254,1254,1254,1,0,0.00159744408946,0.0104754230459,61.7072867402,1250.56665646,1248.83130117,1.73535529052,0.472972903285,1.26238238724,1247.6,1248.96,2.33116243421,0.00328074482622,0.0177761029505,-0.528113327371,,,,,"",,,0,0,-0.0398724082935,-0.00478468899522,0,0,0,0.00512984931068,0.00403535741737,0.00138385589356,0.00037717137423,0.00100668451933,0.0018589812075,7.13489085157,"validation",1251.13333333,0.00229125592796,1.00512984931,1.00229125593,8.2,18,0.0555555555556,-12123,-0.397222222222,1258.68873302,1236.51126698,0.788581210683,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000370010770468,-0.000310559006211,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:49:00.000+09:00",1254,1254,1254,1254,0,0,0.00159744408946,0.0104754230459,61.7072867402,1251.09486316,1249.21416775,1.88069540883,0.754517404394,1.12617800444,1248.25,1248.8,2.16465083177,0.00328074482622,0.0176064578216,-0.491395381108,,,,,"",,,0,0,-0.0271132376396,-0.00478468899522,0,0,0,0.00460644902864,0.00416399743754,0.00149975710433,0.00060168852025,0.00089806858408,0.00172619683554,0,"validation",1251,0.00239808153477,1.00460644903,1.00239808153,8.2,15.5,0,-12123,-0.461290322581,1259.23863049,1237.26136951,0.761634059236,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000553377249887,-6.65276976981e-05,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:50:00.000+09:00",1254,1254,1254,1254,0,0,0,0.0104754230459,61.7072867402,1251.54180729,1249.56867384,1.97313344558,0.998240612631,0.97489283295,1248.9,1248.64,2.01003291521,0.00328074482622,0.0171851433105,-0.491395381108,,,,,"",,,0,0,-0.0271132376396,-0.00478468899522,0,0,0,0.00408359356233,0.00429267042542,0.00157347164719,0.000796045145639,0.000777426501555,0.00160289706157,0,"validation",1250.86666667,0.00250492991526,1.00408359356,1.00250492992,0.6,15.5,0,-12123,-0.461290322581,1259.63126274,1238.16873726,0.737623480267,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000256476019492,5.54360600484e-05,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:51:00.000+09:00",1254,1254,1254,1254,0,0,0,0.0104754230459,61.7072867402,1251.91999078,1249.89692023,2.02307055762,1.20320660163,0.819863955988,1249.55,1248.56,1.86645913555,0.00328074482622,0.0164937028939,-0.491395381108,,,,,"",,,0,-0.0398724082935,-0.0271132376396,-0.00478468899522,0,0,0,0.00356128206154,0.00435701928622,0.0016132939056,0.00095949489763,0.000653799007965,0.00148840441432,0,"validation",1250.73333333,0.0026118010767,1.00356128206,1.00261180108,0.6,15.5,0,-12123,-0.461290322581,1259.85485323,1239.24514677,0.715917679884,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.000556079467769,-0.000144141746776,,,0,0,-1
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:52:00.000+09:00",1253,1253,1204,1204,1354,-0.0398724082935,-0.0398724082935,-0.0298146655923,16.161186437,1244.54768451,1246.49714836,-1.94946384814,0.572672511674,-2.52213635982,1247.7,1247.5,5.3045691973,0.00940099492801,0.0355854772782,4.33392725567,,,,,"",,,0,0,0.0132890365449,0.0365448504983,1,-0.000797448165869,0.0390749601276,-0.0350244449788,-0.034869739479,-0.00161915602005,0.000475641620992,-0.00209479764104,0.00440578836985,14.3042236928,"validation",1249.76666667,-0.0366201690982,0.964975555021,0.963379830902,271,83.2,16.2740384615,-13477,-0.899639423077,1269.9,1225.5,-0.484234234234,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,-0.0398767102692,-0.0404156334991,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:53:00.000+09:00",1204,1204,1204,1204,0,0,-0.0398724082935,-0.038338658147,16.161186437,1238.3095792,1243.34921144,-5.03963224185,-0.54978843903,-4.48984380282,1245.3,1246.5,4.92567139749,0.00910788343401,0.0467696560698,-0.283560534006,,,,,"",,,0,0.0132890365449,0.0132890365449,0.0365448504983,1,0,0,-0.0331646992693,-0.0340954673085,-0.00418574106466,-0.000456634916138,-0.00372910614852,0.00409108920058,0,"validation",1248.8,-0.0358744394619,0.966835300731,0.964125560538,270.8,83.15,0,-13477,-0.900781719784,1274.42112635,1216.17887365,-0.209107187356,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.000688313159544,-0.00107478033484,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:54:00.000+09:00",1220,1220,1220,1220,9,0.0132890365449,-0.0271132376396,-0.0255591054313,34.1886586521,1235.49272086,1241.61964022,-6.12691936237,-1.6652146237,-4.46170473867,1243.7,1245.82,5.7166948691,0.00968919595144,0.0497432346316,-0.254508154452,,,,,"",,,0,0,0,0.0229508196721,0,0.0132890365449,0,-0.019056042454,-0.0207253054213,-0.00502206505112,-0.00136493001942,-0.0036571350317,0.00468581546648,9.3039217856,"validation",1248.1,-0.0225142216169,0.980943957546,0.977485778383,272.6,83.6,0.107655502392,-13468,-0.890550239234,1274.63283046,1212.76716954,0.116911875653,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,0.0133090985364,0.0147943271988,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:55:00.000+09:00",1220,1220,1220,1220,0,0,-0.0271132376396,-0.0255591054313,34.1886586521,1233.10922534,1240.01818539,-6.9089600481,-2.71396370858,-4.19499633952,1242.1,1245.14,5.30835952131,0.00968919595144,0.0520552844516,-0.285212891584,,,,,"",,,0,0,0.0237704918033,0.0237704918033,1,0,0,-0.0177924482731,-0.0201905006666,-0.00566308200664,-0.00222456041687,-0.00343852158977,0.00435111436173,0,"validation",1247.4,-0.0219656886324,0.982207551727,0.978034311368,272.6,83.6,0,-13468,-0.890550239234,1274.42893441,1209.77106559,0.158200921184,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.00067352322867,-3.32549993349e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:56:00.000+09:00",1220,1220,1220,1220,0,0,-0.0271132376396,-0.0200803212851,34.1886586521,1231.09242145,1238.53535684,-7.44293539962,-3.65975804679,-3.78317735284,1240.85,1244.46,4.92919098407,0.00964032733774,0.0542989488044,-0.266009053875,,,,,"",,,0,0,0.0237704918033,0.0237704918033,1,0,0,-0.016802997945,-0.019655111454,-0.006100766721,-0.00299980167769,-0.00310096504331,0.00404032047875,0,"validation",1246.7,-0.0214165396647,0.983197002055,0.978583460335,272.6,78.1,0,-13468,-0.882842509603,1274.53842531,1207.16157469,0.190546533313,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:57:00.000+09:00",1220,1220,1220,1220,0,0,0.0132890365449,-0.0192926045016,34.1886586521,1229.38589507,1237.16236745,-7.77647237988,-4.48310091341,-3.29337146648,1239.65,1243.88,4.57710591378,0.00964259568249,0.05621599851,-0.263293725215,,,,,"",,,0,0,0.0237704918033,0.0237704918033,1,0,0,-0.0158512483362,-0.0191979933756,-0.00637415768843,-0.00367467287984,-0.00269948480859,0.00375172615884,0,"validation",1246,-0.0208667736758,0.984148751664,0.979133226324,1.8,77.35,0,-13468,-0.881706528765,1274.49408128,1204.80591872,0.218029586659,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,-0.000658631364026,-0.000265821943601,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:58:00.000+09:00",1220,1220,1220,1220,0,0,0.0132890365449,-0.0192926045016,34.1886586521,1227.94191121,1235.89108097,-7.94916975895,-5.17631468251,-2.77285507643,1238.45,1243.3,4.25016977708,0.00964259568249,0.0578175863552,-0.263293725215,,,,,"",,,0,0,0.0237704918033,0.0237704918033,1,0,0,-0.014897654326,-0.0187404488056,-0.00651571291717,-0.00424288088731,-0.00227283202986,0.00348374571892,0,"validation",1245.3,-0.020316389625,0.985102345674,0.979683610375,1.8,77.35,0,-13468,-0.881706528765,1274.25209491,1202.64790509,0.24233351364,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.000578069419842,-0.000719743107076,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T09:59:00.000+09:00",1220,1220,1220,1220,0,0,0,-0.0192926045016,34.1886586521,1226.72007872,1234.71396386,-7.99388514415,-5.73982877484,-2.25405636931,1237.25,1242.64,3.94658622158,0.00964259568249,0.0591279027711,-0.263293725215,,,,,"",,,0,0.0237704918033,0.0237704918033,0.0237704918033,1,0,0,-0.0139422105476,-0.0182192750917,-0.00655236487225,-0.0047047776843,-0.00184758718796,0.003234906739,0,"validation",1244.6,-0.0197653864695,0.986057789452,0.98023461353,0,77.35,0,-13468,-0.881706528765,1273.82799885,1200.67200115,0.264202518707,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,-3.00308030237e-05,0.000287690179806,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:00:00.000+09:00",1249,1249,1249,1249,2,0.0237704918033,0.0237704918033,0.00970088924818,59.0715600177,1230.14775892,1235.77218876,-5.62442984601,-5.71674898908,0.0923191430614,1237.85,1242.56,5.73611577718,0.0109640436475,0.0596742089974,-0.239481893745,,,,,"",,,0,0,-0.00480384307446,0,0,0.0237704918033,0,0.00900755341924,0.00518284831316,-0.00450314639393,-0.00457706083993,7.39144460059e-05,0.00459256667508,7.82364593083,"validation",1244.38333333,0.00371000361625,1.00900755342,1.00371000362,0.4,72.45,0.0276052449965,-13466,-0.870945479641,1274.7838598,1200.9161402,0.65094550176,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,0.0245498392392,0.0234937870251,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:01:00.000+09:00",1249,1249,1249,1249,0,0,0.0237704918033,0.0024077046549,59.0715600177,1233.0481037,1236.75202663,-3.70392293328,-5.31418377792,1.61026084464,1238,1242.5,5.32639322167,0.0108548047425,0.0599177414401,-0.24217709183,,,,,"",,,0,0,-0.00480384307446,0,0,0,0,0.00888529886914,0.00523138832998,-0.00296551075522,-0.00425475082299,0.00128924006777,0.00426452619829,0,"validation",1244.23333333,0.00383100704584,1.00888529887,1.00383100705,0.4,71.3,0,-13466,-0.901122019635,1275.08908195,1200.91091805,0.648291618736,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.000157422169049,0.000553256467568,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:02:00.000+09:00",1249,1249,1240,1249,94,0,0.0237704918033,-0.00239616613419,59.0715600177,1235.50224159,1237.65928392,-2.15704232719,-4.68275548777,2.52571316058,1237.85,1242.44,5.58879370583,0.010802596168,0.0595954143707,0.0645798055649,,,,,"",,,0,0,-0.00480384307446,0,0,0,0.00720576461169,0.00900755341924,0.005279933035,-0.00172701547413,-0.00374920375322,0.00202218827909,0.00447461465639,11.6734018098,"validation",1244.1,0.00393859014549,1.00900755342,1.00393859015,19.2,75,1.25333333333,-13466,-0.87,1274.73509184,1200.96490816,0.651145075747,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.000632451335588,0.00065320402108,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:03:00.000+09:00",1249,1249,1249,1249,3,0,0.0237704918033,-0.00239616613419,59.0715600177,1237.57881981,1238.49933696,-0.92051715345,-3.93030782091,3.00979066746,1237.7,1242.38,5.18959415542,0.010802596168,0.059267211032,-0.245264587347,,,,,"",,,0,0,-0.00080064051241,0,0,0,0,0.009129837602,0.00532848242889,-0.000737003325421,-0.00314676366766,0.00240976034224,0.00415499932379,8.22897764336,"validation",1244.01666667,0.00400584129366,1.0091298376,1.00400584129,19.8,75.15,0.0399201596806,-13466,-0.868263473054,1274.37751355,1201.02248645,0.654045338781,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000863369920364,0.00169500913976,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:04:00.000+09:00",1249,1249,1249,1249,0,0,0.0237704918033,-0.00239616613419,59.0715600177,1239.33592445,1239.27716385,0.0587605998032,-3.13249413676,3.19125473657,1237.55,1242.32,4.8189088586,0.010802596168,0.0589330302604,-0.255462699087,,,,,"",,,0,-0.00480384307446,-0.00080064051241,-0.0152121697358,0,0,0,0.00925215142823,0.00537703651233,4.7046116736e-05,-0.00250800171078,0.00255504782752,0.00385821365781,0,"validation",1243.93333333,0.00407310145238,1.00925215143,1.00407310145,19.8,75.15,0,-13466,-0.868263473054,1274.0162858,1201.0837142,0.656994327075,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.000513024076306,0.00147594105114,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:05:00.000+09:00",1249,1249,1243,1243,23,-0.00480384307446,-0.00480384307446,-0.00877192982456,53.0592912172,1239.89962838,1239.55292949,0.346698889677,-2.43665553148,2.78335442115,1237,1242.14,4.90327251156,0.0108434770733,0.0578539650336,-0.174660639511,,,,,"",,,0,0,0.00402252614642,-0.0104585679807,1,0,0.00480384307446,0.00485044462409,0.000692353518927,0.000278921069732,-0.00196030211704,0.00223922318677,0.00394470837615,10.2608122853,"validation",1243.75,-0.000603015075377,1.00485044462,0.999396984925,24,74.4,0.309139784946,-13489,-0.918010752688,1272.78267737,1201.21732263,0.583839450265,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,-0.00448411376905,-0.00455934157967,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:06:00.000+09:00",1243,1243,1243,1243,0,0,-0.00480384307446,-0.00877192982456,53.0592912172,1240.37660863,1239.80826805,0.56834058243,-1.83565630869,2.40399689113,1236.45,1241.96,4.55303876073,0.0108434770733,0.0566965881267,-0.252816178592,,,,,"",,,0,0,0.00402252614642,-0.0104585679807,1,0,0,0.00529742407699,0.000837386067184,0.000457232970579,-0.00147679509951,0.00193402807009,0.00366294349214,0,"validation",1243.56666667,-0.000455678558984,1.00529742408,0.999544321441,24,74.4,0,-13489,-0.918010752688,1271.50124819,1201.39875181,0.593434618414,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.000355687121545,0.000611403225986,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:07:00.000+09:00",1243,1243,1243,1243,0,0,-0.00480384307446,-0.00877192982456,53.0592912172,1240.7802073,1240.04469264,0.735514665557,-1.32142211384,2.0569367794,1235.9,1241.78,4.22782170639,0.0108434770733,0.0554558400696,-0.252454990825,,,,,"",,,0,0.00402252614642,0.00402252614642,-0.0104585679807,1,0,0,0.00574480135933,0.000982460661309,0.000591725394656,-0.00106309100068,0.00165481639534,0.00340130467127,0,"validation",1243.46666667,-0.000375294874544,1.00574480136,0.999624705125,5.2,74.3,0,-13489,-0.919246298789,1270.16893637,1201.63106363,0.603592360194,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000238165608312,3.33696691953e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:08:00.000+09:00",1248,1248,1248,1248,1,0.00402252614642,-0.00080064051241,-0.00478468899522,57.5555721306,1241.89094464,1240.63397466,1.25696997666,-0.805743695743,2.0627136724,1235.6,1241.7,4.28297729879,0.0108858978231,0.0545980870578,-0.249057211676,,,,,"",,,0,0,0,0.000801282051282,0,0.00402252614642,0,0.0100356102298,0.00507368929693,0.0010071874813,-0.000645627961333,0.00165281544263,0.00343187283557,7.13009851013,"validation",1243.45,0.00365917407214,1.01003561023,1.00365917407,4.8,74.3,0.0134589502019,-13488,-0.918573351279,1269.33069818,1201.86930182,0.683808825009,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.00453197754619,0.00404477333493,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:09:00.000+09:00",1248,1248,1248,1248,0,0,-0.00080064051241,-0.00478468899522,57.5555721306,1242.83079931,1241.17960617,1.6511931409,-0.314356328415,1.96554946931,1235.3,1241.62,3.97705034888,0.0108858978231,0.0537082174208,-0.252454990825,,,,,"",,,0,0,0,0.000801282051282,0,0,0,0.0102809034243,0.00513844815644,0.001323071427,-0.000251888083666,0.00157495951067,0.0031867390616,0,"validation",1243.36666667,0.00372644165036,1.01028090342,1.00372644165,4.8,74.3,0,-13488,-0.918573351279,1268.47288049,1202.12711951,0.69142142335,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.000363258877229,-0.000378210618819,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:10:00.000+09:00",1248,1248,1248,1248,83,0,0.00402252614642,-0.00478468899522,57.5555721306,1243.62606096,1241.68482053,1.94124042751,0.13676302277,1.80447740474,1235,1241.76,3.69297532396,0.0108858978231,0.0527845798542,0.0154857921232,,,,,"",,,0,0,0.000801282051282,0.000801282051282,1,0,0,0.0105263157895,0.00502512562814,0.00155548111179,0.000109585755425,0.00144589535636,0.00295911484292,11.5481478107,"validation",1243.28333333,0.00379371824604,1.01052631579,1.00379371825,16.8,78.45,1.0579987253,-13488,-0.869980879541,1267.59447806,1202.40552194,0.699420281805,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.000172234135083,-3.33589084967e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:11:00.000+09:00",1248,1248,1248,1248,0,0,0.00402252614642,-0.00478468899522,57.5555721306,1244.29897466,1242.1526116,2.1463630546,0.538683029137,1.60768002547,1234.7,1241.9,3.42919137225,0.0108858978231,0.0518253413874,-0.26700228397,,,,,"",,,0,0,0.000801282051282,0.000801282051282,1,0,0,0.0107718474123,0.00491182864965,0.00171984219119,0.000431637042578,0.00128820514861,0.00274774949699,0,"validation",1243.21666667,0.00384754601638,1.01077184741,1.00384754602,16.8,78.45,0,-13488,-0.869980879541,1266.69437451,1202.70562549,0.707849039176,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.000638591596996,-0.000511486200992,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:12:00.000+09:00",1248,1248,1248,1248,11,0,0.00402252614642,0.0365448504983,57.5555721306,1244.86836317,1242.58575148,2.28261168774,0.887468760858,1.39514292688,1236.9,1242.04,3.18424913137,0.00597949398591,0.0471738160359,-0.0113730231119,,,,,"",,,0,0,0.000801282051282,0.000801282051282,1,0,0,0.00897404802328,0.00479855721233,0.00182901577543,0.000711112789149,0.00111790298628,0.00255148167578,9.5272656629,"validation",1243.15,0.00390137955999,1.00897404802,1.00390137956,19,11.3,0.973451327434,-13488,-0.0486725663717,1266.07464653,1207.72535347,0.690233667263,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:13:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0365448504983,57.5555721306,1245.35015345,1242.98680693,2.36334652353,1.18264431339,1.18070221014,1239.1,1242.18,2.95680276485,0.00597949398591,0.0408319436681,-0.42838387055,,,,,"",,,0,0,0.000801282051282,0.000801282051282,1,0,0,0.00718263255589,0.00468531130754,0.00189370715026,0.000947631661372,0.000946075488893,0.00236923298465,0,"validation",1243.08333333,0.00395521887779,1.00718263256,1.00395521888,18.8,11.3,0,-13488,-0.0486725663717,1264.3974307,1213.8025693,0.675907192033,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.000764630187256,-0.000255600995733,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:14:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0229508196721,57.5555721306,1245.75782215,1243.35815456,2.39966758834,1.42604896838,0.973618619958,1240.5,1242.32,2.74560256736,0.0053752618419,0.038660471772,-0.409586364327,,,,,"",,,0,0.000801282051282,0.000801282051282,0.000801282051282,1,0,0,0.00604594921403,0.00457209092665,0.00192281056758,0.00114266744261,0.000780143124966,0.00220000205718,0,"validation",1243.01666667,0.00400906397072,1.00604594921,1.00400906397,18.8,10.85,0,-13488,-0.0921658986175,1264.47915762,1216.52084238,0.656385810543,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:15:00.000+09:00",1248,1249,1248,1249,85,0.000801282051282,0.000801282051282,0.0237704918033,58.8789703727,1246.25661874,1243.77606904,2.48054970364,1.63694911543,0.843600588203,1241.95,1242.48,2.62091666969,0.00536952822108,0.0359004348449,2.2646514642,,,,,"",,,0,0,0,0,0,0,0.000801282051282,0.00567655702726,0.00524756937737,0.00198602858578,0.00131060777857,0.000675420807208,0.0020984120654,11.5727591859,"validation",1242.96666667,0.00485397838505,1.00567655703,1.00485397839,19.2,15.1,5.62913907285,-13403,0.215231788079,1264.24327253,1219.65672747,0.658119450413,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00037335832254,1.75288512438e-06,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:16:00.000+09:00",1249,1249,1249,1249,0,0,0.000801282051282,0.0237704918033,58.8789703727,1246.6786774,1244.16302689,2.5156505096,1.81268939427,0.702961115331,1243.4,1242.64,2.43370833614,0.00536952822108,0.032256598514,-0.489216553782,,,,,"",,,0,0,0,0,0,0,0,0.00450377995818,0.00511813558231,0.00201413171305,0.00145131256546,0.000562819147583,0.0019485254893,0,"validation",1242.91666667,0.00489440160912,1.00450377996,1.00489440161,19.2,15.1,0,-13403,0.215231788079,1263.4539273,1223.3460727,0.639623524043,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:17:00.000+09:00",1249,1249,1249,1249,0,0,0.000801282051282,0.0237704918033,58.8789703727,1247.03580395,1244.52132119,2.51448275917,1.95304806725,0.561434691924,1244.85,1242.8,2.25987202642,0.00536952822108,0.0273837874505,-0.489216553782,,,,,"",,,0,0,0,0,0,0,0,0.00333373498815,0.00498873511426,0.00201319676475,0.00156368940532,0.000449507359427,0.00180934509721,0,"validation",1242.86666667,0.00493482808561,1.00333373499,1.00493482809,17,15.1,0,-13403,0.215231788079,1261.8943539,1227.8056461,0.621741194281,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,3.4358603609e-05,-0.000388362442023,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:18:00.000+09:00",1249,1249,1249,1249,0,0,0.000801282051282,0.0237704918033,58.8789703727,1247.33798796,1244.85307518,2.48491278081,2.05942100996,0.425491770853,1246.3,1242.96,2.09845259596,0.00536952822108,0.0204276551597,-0.489216553782,,,,,"",,,0,0,0,0,0,0,0,0.00216641258124,0.00485936796035,0.00198952184212,0.00164885589268,0.000340665949442,0.0016801061617,0,"validation",1242.81666667,0.00497525781491,1.00216641258,1.00497525781,17,15.1,0,-13403,0.215231788079,1259.02949331,1233.57050669,0.606052925032,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,-0.000463857086204,-0.000232927005113,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:19:00.000+09:00",1249,1249,1249,1249,0,0,0.000801282051282,0.0237704918033,58.8789703727,1247.59368212,1245.1602548,2.43342732448,2.13422227286,0.299205051619,1247.75,1243.12,1.94856312482,0.00536952822108,0.00656009038018,-0.489216553782,,,,,"",,,0,0,-0.0152121697358,0,0,0,0,0.00100180324584,0.00473003410773,0.00194830049999,0.00170874481414,0.000239555685844,0.00156009857872,0,"validation",1242.76666667,0.00501569079741,1.00100180325,1.0050156908,17,15.1,0,-13403,0.215231788079,1251.84267639,1243.65732361,0.652711805445,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000115910505642,-0.000698618288274,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:20:00.000+09:00",1249,1249,1249,1249,1,0,0,0,58.8789703727,1247.81003872,1245.44468037,2.36535835073,2.18044948844,0.18490886229,1247.75,1243.28,1.80938004447,0.00141243863368,0.00656009038018,-0.454874221503,,,,,"",,,0,0,-0.0152121697358,0,0,0,0,0.00100180324584,0.00460073354353,0.00189380172196,0.00174575619571,0.000148045526253,0.00144866296595,7.1308988303,"validation",1242.9,0.00490787673988,1.00100180325,1.00490787674,0.2,15.05,0.0664451827243,-13403,0.209302325581,1251.84267639,1243.65732361,0.652711805445,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-2.57608760987e-05,-0.000199465874713,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:21:00.000+09:00",1249,1249,1249,1249,0,0,0,0,58.8789703727,1247.99310968,1245.70803738,2.28507230746,2.20137405224,0.0836982552198,1247.75,1243.44,1.68013861273,0.00141243863368,0.00656009038018,-0.487249610934,,,,,"",,,0,0,-0.0152121697358,0,0,0,0,0.00100180324584,0.00447146625491,0.00182952146314,0.00176250924919,6.7012213947e-05,0.00134518703981,0,"validation",1243.03333333,0.00480008581159,1.00100180325,1.00480008581,0.2,15.05,0,-13403,0.209302325581,1251.84267639,1243.65732361,0.652711805445,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.00177888578494,0.00111900198318,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:22:00.000+09:00",1249,1249,1249,1249,0,0,0,0,58.8789703727,1248.14801589,1245.95188646,2.19612942676,2.20032512714,-0.00419570038869,1247.75,1243.6,1.56012871182,0.00141243863368,0.00656009038018,-0.411822276213,,,,,"",,,0,0,-0.0152121697358,0,0,0,0,0.00100180324584,0.00434223222901,0.00175831018956,0.00176166943727,-3.35924770912e-06,0.00124910225125,0,"validation",1243.16666667,0.00469231800509,1.00100180325,1.00469231801,0.2,10.35,0,-13403,0.304347826087,1251.84267639,1243.65732361,0.652711805445,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00108672432901,0.00197431176379,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:23:00.000+09:00",1249,1249,1249,1249,0,0,0,0,58.8789703727,1248.27909037,1246.17767265,2.10141771764,2.18054364524,-0.0791259276068,1247.75,1243.54,1.44869094669,0.00141243863368,0.00656009038018,-0.405010712255,,,,,"",,,0,-0.0152121697358,0,0,0,0,0,0.00100180324584,0.00439069109156,0.00168248015823,0.00174583158146,-6.3351423224e-05,0.00115988066188,0,"validation",1243.3,0.00458457331296,1.00100180325,1.00458457331,0.2,10.2,0,-13403,0.308823529412,1251.84267639,1243.65732361,0.652711805445,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,0.000192321216618,-2.22271615915e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:24:00.000+09:00",1230,1230,1230,1230,200,-0.0152121697358,-0.0152121697358,-0.0152121697358,27.3320210747,1245.46692262,1244.97932653,0.487596091201,1.84195413443,-1.35435804323,1246.8,1243.1,2.70235587907,0.00360395360562,0.0139695483202,3.72466739488,,,,,"",,,0,0,0.0154471544715,0.0154471544715,1,-0.0152121697358,0,-0.0134744947064,-0.0105381707023,0.000396419586342,0.00149752368653,-0.00110110410019,0.00219703730005,12.4130908799,"validation",1243.11666667,-0.0105514365774,0.986525505294,0.989448563423,40.2,20.2,9.90099009901,-13603,-0.339108910891,1255.50861642,1238.09138358,-0.464561945567,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.0157045493361,-0.0161123497718,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:25:00.000+09:00",1230,1230,1230,1230,0,0,-0.0152121697358,-0.0104585679807,27.3320210747,1243.08739606,1243.86974678,-0.782350722572,1.31709316303,-2.0994438856,1246.15,1242.66,2.50933045913,0.00348451556764,0.0181372786921,-0.393059524927,,,,,"",,,0,0,0.0154471544715,0.0154471544715,1,0,0,-0.012959916543,-0.010187822896,-0.000636057498026,0.00107080744962,-0.00170686494765,0.00204010606434,0,"validation",1242.93333333,-0.0104054923836,0.987040083457,0.989594507616,40,19.05,0,-13603,-0.299212598425,1257.45088492,1234.84911508,-0.214545812684,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-1.29132231403e-05,0.000255376791801,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:26:00.000+09:00",1230,1230,1230,1230,0,0,-0.0152121697358,-0.0104585679807,27.3320210747,1241.07395051,1242.84235813,-1.76840761972,0.699993006483,-2.4684006262,1245.5,1242.36,2.3300925692,0.00348451556764,0.0213151903731,-0.393059524927,,,,,"",,,0,0,0.0154471544715,0.0154471544715,1,0,0,-0.0124448012846,-0.00994880710905,-0.00143772977213,0.000569100005271,-0.0020068297774,0.0018943842026,0,"validation",1242.75,-0.0102595051298,0.987555198715,0.98974049487,40,19.05,0,-13603,-0.299212598425,1258.7740348,1232.2259652,-0.0838465932888,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:27:00.000+09:00",1230,1230,1230,1230,0,0,-0.0152121697358,-0.0104585679807,27.3320210747,1239.37026582,1241.89107234,-2.52080652637,0.0558330999128,-2.57663962628,1244.85,1242.08,2.16365738568,0.00348451556764,0.0239008579698,-0.393059524927,,,,,"",,,0,0.0154471544715,0.0154471544715,0.0154471544715,1,0,0,-0.0119291480901,-0.00972562153807,-0.0020494362003,4.53927641567e-05,-0.00209482896446,0.00175907104527,0,"validation",1242.56666667,-0.0101134747968,0.98807085191,0.989886525203,40,19.05,0,-13603,-0.299212598425,1259.72649152,1229.97350848,0.000890382044118,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,0.000876616575657,0.000189189489967,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:28:00.000+09:00",1249,1249,1249,1249,1,0.0154471544715,0,0.000801282051282,57.7676036587,1240.85176338,1242.41765958,-1.56589619368,-0.268512758805,-1.29738343487,1244.9,1242.18,3.3662532867,0.00485084039019,0.02397806501,-0.372426478999,,,,,"",,,0,0,0,0,0,0.0154471544715,0,0.00329343722387,0.00549034761468,-0.00125371993088,-0.000214982192798,-0.00103873773809,0.00269515875637,7.1308988303,"validation",1242.7,0.00506960650197,1.00329343722,1.0050696065,40.2,19.05,0.0524934383202,-13602,-0.299212598425,1259.82514657,1229.97485343,0.63735208502,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,0.0155677770564,0.015814474151,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:29:00.000+09:00",1249,1249,1249,1249,0,0,0.0154471544715,0.000801282051282,57.7676036587,1242.10533825,1242.90524035,-0.79990210175,-0.374790627394,-0.425111474356,1244.95,1242.28,3.12580662337,0.00485084039019,0.0240539389633,-0.393059524927,,,,,"",,,0,0,0,0,0,0,0,0.00325314269649,0.00540940850694,-0.000640434028623,-0.000300072559963,-0.00034036146866,0.00250264741663,0,"validation",1242.83333333,0.00496178087703,1.0032531427,1.00496178088,0.2,19.05,0,-13602,-0.299212598425,1259.92297566,1229.97702434,0.635243658075,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000387762224204,-0.000289509726413,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:30:00.000+09:00",1249,1249,1249,1249,0,0,0.0154471544715,0.000801282051282,57.7676036587,1243.16605544,1243.35670403,-0.190648586974,-0.33796221931,0.147313632336,1245,1242.52,2.9025347217,0.00485084039019,0.0241284926657,-0.321686727311,,,,,"",,,0,0,0,0,0,0,0,0.00321285140562,0.0052152078035,-0.000152640982365,-0.000270586244444,0.000117945262078,0.00232388688687,0,"validation",1242.96666667,0.00485397838505,1.00321285141,1.00485397839,0.2,14.9,0,-13602,-0.38255033557,1260.01998668,1229.98001332,0.633155910323,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.00025573500107,-0.000423007135463,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:31:00.000+09:00",1249,1249,1249,1249,0,0,0.0154471544715,0.000801282051282,57.7676036587,1244.06358537,1243.77472595,0.28885942132,-0.212597891184,0.501457312504,1245.05,1242.58,2.69521081301,0.00485084039019,0.0242017385776,-0.321686727311,,,,,"",,,0,0,0,0,0,0,0,0.00317256335087,0.00516666934926,0.0002312725551,-0.000170214484535,0.000401487039635,0.00215789496638,0,"validation",1243.1,0.00474619901858,1.00317256335,1.00474619902,0.2,14.9,0,-13602,-0.38255033557,1260.11618731,1229.98381269,0.631088241479,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.000473994234506,0.000122397658867,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:32:00.000+09:00",1249,1249,1249,1249,0,0,0.0154471544715,0.000801282051282,57.7676036587,1244.82303378,1244.16178329,0.661250488544,-0.0378282152385,0.699078703782,1245.1,1242.52,2.50269575493,0.00485084039019,0.0242736887959,-0.309090168515,,,,,"",,,0,0,0,-0.0160128102482,0,0,0,0.00313227853184,0.0052152078035,0.000529423929979,-3.02868016321e-05,0.000559710731611,0.00200375961164,0,"validation",1243.23333333,0.0046384427702,1.00313227853,1.00463844277,0.2,14.35,0,-13602,-0.397212543554,1260.21158496,1229.98841504,0.629040071255,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,0.000107777048087,0.000356109503672,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:33:00.000+09:00",1249,1249,1249,1249,5,0,0,0.000801282051282,57.7676036587,1245.46564397,1244.52016971,0.945474253594,0.158832278528,0.786641975066,1245.15,1242.46,2.32393177244,0.00485084039019,0.0243443550665,-0.207065893028,,,,,"",,,0,0,0,-0.0160128102482,0,0,0,0.00309199694816,0.0052637509457,0.000756984990868,0.000127167556868,0.000629817434,0.00186063392509,8.73969653784,"validation",1243.18333333,0.00467884865466,1.00309199695,1.00467884865,1,14.6,0.342465753425,-13602,-0.390410958904,1260.30618686,1229.99381314,0.627010838435,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:34:00.000+09:00",1249,1249,1249,1249,1,0,0,0.000801282051282,57.7676036587,1246.00939105,1244.85200899,1.15738205523,0.358542233868,0.798839821361,1245.2,1242.4,2.15793664584,0.00485084039019,0.0244137487954,-0.294518603694,,,,,"",,,0,0,0,-0.0160128102482,0,0,0,0.00305171859942,0.00531229877656,0.000926646961753,0.000287063437845,0.000639583523908,0.00172773150187,7.1308988303,"validation",1243.13333333,0.00471925778946,1.0030517186,1.00471925779,1.2,14.65,0.0682593856655,-13602,-0.389078498294,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.000273365955004,0.000368283019921,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:35:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1246.46948473,1245.15926759,1.31021714705,0.548877216505,0.761339930546,1245.2,1242.3,2.00379831399,0.00484779294343,0.0244137487954,-0.239017942444,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.00539322224905,0.00104901292798,0.000439453335872,0.00060955959211,0.00160432210888,0,"validation",1243.08333333,0.00475967017497,1.0030517186,1.00475967017,1.2,10.4,0,-13602,-0.956730769231,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,0.000703365365944,0.0013285401688,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:36:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1246.85879477,1245.44376628,1.41502849082,0.722107471367,0.692921019451,1245.2,1242.2,1.86066986299,0.00484779294343,0.0244137487954,-0.239017942444,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.0054741587506,0.00113292913596,0.000578148495891,0.000554780640073,0.00148972767253,0,"validation",1243.15,0.00470578771669,1.0030517186,1.00470578772,1.2,10.4,0,-13602,-0.956730769231,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,0.000574315571293,0.0014756352498,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:37:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1247.18821096,1245.707191,1.48101995969,0.873889969031,0.607129990655,1245.2,1242.1,1.72776487278,0.00484779294343,0.0244137487954,-0.239017942444,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.00555510828436,0.00118576457941,0.000699671712595,0.000486092866818,0.00138331855306,0,"validation",1243.23333333,0.0046384427702,1.0030517186,1.00463844277,1.2,10.4,0,-13602,-0.956730769231,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.000301004837681,0.000582169926445,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:38:00.000+09:00",1249,1249,1249,1249,1,0,0,0,57.7676036587,1247.46694774,1245.95110278,1.51584495712,1.00228096665,0.513563990473,1245.2,1242,1.60435309615,0.00484779294343,0.0244137487954,-0.217241522818,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.00563607085346,0.0012136468832,0.000802466746717,0.000411180136488,0.00128451008499,7.1308988303,"validation",1243.31666667,0.0045711068513,1.0030517186,1.00457110685,0.4,10.45,0.0956937799043,-13602,-0.952153110048,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,0.00056041214063,0.000750540501182,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:39:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1247.70280193,1246.17694702,1.52585491287,1.10699575589,0.418859156974,1245.2,1241.9,1.48975644643,0.00484779294343,0.0244137487954,-0.240230043751,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.00571704646107,0.0012216612593,0.000886305649234,0.000335355610068,0.00119275936463,0,"validation",1243.4,0.00450377995818,1.0030517186,1.00450377996,0.2,10.45,0,-13602,-0.952153110048,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000572258026387,-0.000795946279232,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:40:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1247.90237087,1246.38606205,1.51630881081,1.18885836688,0.327450443935,1245.2,1241.8,1.38334527168,0.00484779294343,0.0244137487954,-0.239017942444,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.00579803511032,0.00121401826326,0.000951848172039,0.000262170091221,0.00110756226716,0,"validation",1243.6,0.00434223222901,1.0030517186,1.00434223223,0.2,10.4,0,-13602,-0.956730769231,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.00146512230962,-0.00137779619818,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:41:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1248.07123689,1246.57968709,1.49154979854,1.24939665321,0.242153145328,1245.2,1241.7,1.28453489513,0.00484779294343,0.0244137487954,-0.239017942444,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.00587903680438,0.00119419519498,0.00100031757663,0.000193877618357,0.00102845067665,0,"validation",1243.65,0.00430185341535,1.0030517186,1.00430185342,0.2,10.4,0,-13602,-0.956730769231,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.000205708926185,-0.00115217683118,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:42:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1248.21412352,1246.75896953,1.45515399349,1.29054812127,0.164605872228,1245.2,1242.6,1.19278240262,0.00484779294343,0.0244137487954,-0.239017942444,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.00515049090616,0.00116505523899,0.0010332651091,0.000131790129886,0.00095498991403,0,"validation",1243.6,0.00434223222901,1.0030517186,1.00434223223,0.2,10.4,0,-13602,-0.956730769231,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-8.91701423846e-05,-0.000335199275969,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:43:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1248.33502759,1246.92497178,1.41005581013,1.31444965904,0.0956061510918,1245.2,1243.5,1.10758365958,0.00484779294343,0.0244137487954,-0.239017942444,,,,,"",,,0,0,0,0,0,0,0,0.00305171859942,0.00442299959791,0.00112894780635,0.00105240164855,7.65461577997e-05,0.000886776348742,0,"validation",1243.55,0.00438261428973,1.0030517186,1.00438261429,0,10.4,0,-13602,-0.956730769231,1260.4,1230,0.625,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00154308115773,0.000703682605636,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:44:00.000+09:00",1249,1249,1249,1249,0,0,0,0.0154471544715,57.7676036587,1248.43733104,1247.07867758,1.35865346351,1.32329041993,0.0353630435732,1246.15,1244.08,1.02847054104,0.00336662926534,0.0217770156309,-0.359210604054,,,,,"",,,0,0,0,0,0,0,0,0.00228704409581,0.00395472959938,0.00108779300521,0.00105947991988,2.83130853268e-05,0.000823435180974,0,"validation",1243.5,0.00442299959791,1.0022870441,1.0044229996,0,0.4,0,-13602,0.125,1259.71871401,1232.58128599,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00074176603691,0.000380032638097,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:45:00.000+09:00",1249,1249,1249,1249,0,0,0,0.0154471544715,57.7676036587,1248.5238955,1247.22099776,1.30289773936,1.31921188382,-0.01631414446,1247.1,1244.66,0.955008359534,0.00336662926534,0.0182824152033,-0.359210604054,,,,,"",,,0,0,0,-0.00080064051241,0,0,0,0.00152353460027,0.0034868960198,0.00104315271366,0.00105621447864,-1.306176498e-05,0.000764618382333,0,"validation",1243.41666667,0.00449031566249,1.0015235346,1.00449031566,0,0.4,0,-13602,0.125,1258.5,1235.7,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.00022164524096,-0.000167725199034,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:46:00.000+09:00",1249,1249,1249,1249,0,0,0,0.0154471544715,57.7676036587,1248.59714234,1247.3527757,1.24436664221,1.3042428355,-0.0598761932846,1248.05,1245.24,0.886793476711,0.00336662926534,0.0132717567289,-0.359210604054,,,,,"",,,0,0,0,-0.00080064051241,0,0,0,0.000761187452426,0.00301949824933,0.000996290346046,0.00104422965212,-4.79393060726e-05,0.000710002783595,0,"validation",1243.33333333,0.00455764075067,1.00076118745,1.00455764075,0,0.4,0,-13602,0.125,1256.33190799,1239.76809201,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,8.78140070538e-05,0.000883204579248,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:47:00.000+09:00",1249,1249,1249,1249,0,0,0,0.0154471544715,57.7676036587,1248.65912044,1247.47479231,1.18432812858,1.28025989411,-0.0959317655313,1249,1245.82,0.823451085517,0.00336662926534,0,-0.359210604054,,,,,"",,,0,0,-0.0160128102482,-0.0152121697358,0,0,0,0,0.00255253567931,0.000948221079729,0.00102502793764,-7.68068579114e-05,0.000659288299053,0,"validation",1243.25,0.00462497486427,1,1.00462497486,0,0.4,0,-13602,0.125,1249,1249,,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.00135475799358,-0.000134276251007,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:48:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1248.71156345,1247.58777066,1.12379279023,1.24896647334,-0.125173683109,1249,1246.4,0.764633150837,0,0,-0.315905577685,,,,,"",,,0,0,-0.0160128102482,-0.0152121697358,0,0,0,0,0.00208600770218,0.00089975403541,0.000999973157194,-0.000100219121784,0.000612196277692,0,"validation",1243.16666667,0.00469231800509,1,1.00469231801,0,0.35,0,-13602,0,1249,1249,,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:49:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1248.75593831,1247.69238024,1.06355806314,1.2118847913,-0.148326728158,1249,1246.98,0.710016497206,0,0,-0.315905577685,,,,,"",,,0,0,-0.0160128102482,-0.0152121697358,0,0,0,0,0.00161991371153,0.000851527672648,0.000970284060285,-0.000118756387637,0.000568467972142,0,"validation",1243.08333333,0.00475967017497,1,1.00475967017,0,0.35,0,-13602,0,1249,1249,,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.000276038559136,-3.35686871287e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:50:00.000+09:00",1249,1249,1249,1249,0,0,0,0,57.7676036587,1248.79348626,1247.78924097,1.00424529333,1.1703568917,-0.166111598372,1249,1246.98,0.65930103312,0,0,-0.315905577685,,,,,"",,,0,0,0,-0.0152121697358,0,0,0,0,0.00161991371153,0.000804039466238,0.000937035141476,-0.000132995675238,0.000527863116989,0,"validation",1243,0.0048270313757,1,1.00482703138,0,0.35,0,-13602,0,1249,1249,,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000309191026845,-0.000290918856018,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:51:00.000+09:00",1242,1249,1242,1249,94,0,0,0,57.7676036587,1248.8252576,1247.87892682,0.94633078373,1.12555167011,-0.179220886379,1249,1246.98,1.11220810218,0,0,4.35252234491,,,,,"",,,0,-0.0160128102482,0,-0.0152121697358,0,-0.00560448358687,0.00560448358687,0,0.00161991371153,0.000757670763595,0.0009011622659,-0.000143491502305,0.000890478864838,11.6734018098,"validation",1242.91666667,0.00489440160912,1,1.00489440161,18.8,5.05,18.6138613861,-13602,0,1249,1249,,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.00167734065264,-0.000257276449138,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:52:00.000+09:00",1230,1230,1229,1229,27,-0.0160128102482,-0.0160128102482,-0.0160128102482,15.9992606422,1245.77521797,1246.4804878,-0.705269823892,0.759387371308,-1.4646571952,1248,1246.58,2.46133609488,0.0034899110837,0.0139708299472,0.98358773349,,,,,"",,,0,0,0.0162733930024,0.000813669650122,1,-0.0152121697358,0.00080064051241,-0.0152243589744,-0.0141025846717,-0.000573856650848,0.00061789045672,-0.00119174710757,0.00200271447916,10.409823111,"validation",1243.33333333,-0.011528150134,0.984775641026,0.988471849866,24.2,6.4,4.21875,-13629,-0.2109375,1256.71779789,1239.28220211,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.0168486400606,-0.0166055121862,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:53:00.000+09:00",1229,1229,1229,1229,0,0,-0.0160128102482,-0.0160128102482,15.9992606422,1243.19441521,1245.18563685,-1.99122164099,0.209265568849,-2.20048720984,1247,1246.18,2.28552637382,0.0034899110837,0.0192461908581,-0.293014156795,,,,,"",,,0,0,0.0162733930024,0.000813669650122,1,0,0,-0.0144346431435,-0.0137861304145,-0.00162019661594,0.000170273042188,-0.00179046965813,0.00185966344493,0,"validation",1243.75,-0.0118592964824,0.985565356856,0.988140703518,24.2,6.15,0,-13629,-0.219512195122,1259,1235,-0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000572538800624,-0.000827055904508,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:54:00.000+09:00",1229,1229,1229,1229,0,0,-0.0160128102482,-0.0160128102482,15.9992606422,1241.01065902,1243.98670079,-2.97604176389,-0.427795897698,-2.54824586619,1246,1245.78,2.12227448998,0.0034899110837,0.02292593396,-0.290446554585,,,,,"",,,0,0.0162733930024,0.0162733930024,0.000813669650122,1,0,0,-0.0136436597111,-0.0134694729406,-0.00242151486077,-0.000348084538404,-0.00207343032237,0.00172683034172,0,"validation",1243.9,-0.0119784548597,0.986356340289,0.98802154514,24.2,6.1,0,-13629,-0.22131147541,1260.28285686,1231.71714314,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.000331280161194,-0.00020100951445,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:55:00.000+09:00",1249,1249,1249,1249,8,0.0162733930024,0,0,55.8601892254,1242.2397884,1244.35805628,-2.11826787996,-0.76589029415,-1.35237758581,1246,1245.9,3.39925488355,0.00510504660453,0.02292593396,0.07157071798,,,,,"",,,0,0,0,-0.00080064051241,0,0.0162733930024,0,0.0024077046549,0.00248816116863,-0.00169597108083,-0.000613202797558,-0.00108276828327,0.00272158117178,9.20964012686,"validation",1244.38333333,0.00371000361625,1.00240770465,1.00371000362,25.8,6.5,1.23076923077,-13621,-0.146153846154,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.0168124410093,0.015826794963,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:56:00.000+09:00",1249,1249,1249,1249,0,0,0,0,55.8601892254,1243.27982096,1244.70190397,-1.4220830093,-0.897128837181,-0.524954172123,1246,1246.02,3.1564509633,0.00510504660453,0.02292593396,-0.310139777913,,,,,"",,,0,0,0,-0.00080064051241,0,0,0,0.0024077046549,0.00239161490185,-0.00113857726926,-0.000718277691898,-0.00042029957736,0.00252718251665,0,"validation",1244.86666667,0.00332030204038,1.00240770465,1.00332030204,7,6.5,0,-13621,-0.146153846154,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-5.73764613065e-06,6.69598017989e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:57:00.000+09:00",1249,1249,1249,1249,0,0,0.0162733930024,0,55.8601892254,1244.1598485,1245.02028145,-0.860432948144,-0.889789659374,0.0293567112299,1246,1246.14,2.9309901802,0.00510504660453,0.02292593396,-0.310139777913,,,,,"",,,0,0,0,-0.00080064051241,0,0,0,0.0024077046549,0.00229508722936,-0.000688897476496,-0.000712401648818,2.35041723218e-05,0.00234666947975,0,"validation",1245.35,0.00293090295901,1.00240770465,1.00293090296,1.6,6.5,0,-13621,-0.146153846154,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:58:00.000+09:00",1249,1249,1249,1249,0,0,0.0162733930024,0,55.8601892254,1244.90448719,1245.31507542,-0.410588222754,-0.79394937205,0.383361149295,1246,1246.16,2.72163373876,0.00510504660453,0.02292593396,-0.307544985799,,,,,"",,,0,0,0,-0.00080064051241,0,0,0,0.0024077046549,0.00227900109135,-0.000328733565055,-0.000635668032065,0.00030693446701,0.00217905023119,0,"validation",1245.83333333,0.00254180602007,1.00240770465,1.00254180602,1.6,6.45,0,-13621,-0.147286821705,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.000330794379073,-0.000100374732334,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T10:59:00.000+09:00",1249,1249,1249,1249,0,0,0.0162733930024,0,55.8601892254,1245.53456609,1245.58803279,-0.0534667060217,-0.645852838844,0.592386132822,1246,1246.18,2.52723132885,0.00510504660453,0.02292593396,-0.307544985799,,,,,"",,,0,0,0,-0.00080064051241,0,0,0,0.0024077046549,0.00226291546968,-4.28076109061e-05,-0.000517095947834,0.000474288336927,0.00202340378611,0,"validation",1246.31666667,0.00215301087204,1.00240770465,1.00215301087,1.6,6.45,0,-13621,-0.147286821705,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000176195551277,-8.92130295629e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:00:00.000+09:00",1249,1249,1249,1249,0,0,0,0,55.8601892254,1246.06770977,1245.8407711,0.226938661287,-0.471294538818,0.698233200105,1246,1246.2,2.34671480536,0.00510504660453,0.02292593396,-0.307544985799,,,,,"",,,0,0,-0.00080064051241,-0.00080064051241,0,0,0,0.0024077046549,0.00224683036431,0.000181696286059,-0.000377337501055,0.000559033787114,0.00187887494424,0,"validation",1246.31666667,0.00215301087204,1.00240770465,1.00215301087,0,6.45,0,-13621,-0.147286821705,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000328096681066,-0.000278765847838,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:01:00.000+09:00",1249,1249,1249,1249,0,0,0,0,55.8601892254,1246.51883134,1246.07478806,0.444043280561,-0.288226974942,0.732270255503,1246,1246.22,2.17909231926,0.00510504660453,0.02292593396,-0.307544985799,,,,,"",,,0,0,-0.00080064051241,-0.00080064051241,0,0,0,0.0024077046549,0.00223074577522,0.00035551903968,-0.000230766192908,0.000586285232588,0.00174466959108,0,"validation",1246.31666667,0.00215301087204,1.00240770465,1.00215301087,0,6.45,0,-13621,-0.147286821705,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,0.000289317868673,4.45901054555e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:02:00.000+09:00",1249,1249,1249,1249,0,0,0,0,55.8601892254,1246.9005496,1246.29147043,0.609079169956,-0.108765745962,0.717844915919,1246,1246.24,2.02344286789,0.00510504660453,0.02292593396,-0.307544985799,,,,,"",,,0,0,-0.0152121697358,-0.00080064051241,0,0,0,0.0024077046549,0.0022146617024,0.000487653458732,-8.708226258e-05,0.000574735721312,0.00162005033458,0,"validation",1246.31666667,0.00215301087204,1.00240770465,1.00215301087,0,6.45,0,-13621,-0.147286821705,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:03:00.000+09:00",1249,1249,1249,1249,0,0,0,0,55.8601892254,1247.22354197,1246.49210225,0.731439719541,0.0592753471382,0.672164372402,1246,1246.26,1.87891123447,0.00510504660453,0.02292593396,-0.307544985799,,,,,"",,,0,0,-0.0152121697358,-0.00080064051241,0,0,0,0.0024077046549,0.00219857814581,0.00058562027185,4.7458244306e-05,0.000538162027544,0.00150433245354,0,"validation",1246.31666667,0.00215301087204,1.00240770465,1.00215301087,0,6.45,0,-13621,-0.147286821705,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,-0.000222115224781,0.000323335934887,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:04:00.000+09:00",1249,1249,1249,1249,0,0,0,0,55.8601892254,1247.4968432,1246.67787245,0.818970751613,0.211214428033,0.60775632358,1246,1246.28,1.74470328915,0.00510504660453,0.02292593396,-0.307544985799,,,,,"",,,0,-0.00080064051241,-0.0152121697358,-0.00080064051241,0,0,0,0.0024077046549,0.00218249510543,0.00065570116222,0.000169106827889,0.000486594334331,0.00139688013543,0,"validation",1246.31666667,0.00215301087204,1.00240770465,1.00215301087,0,6.45,0,-13621,-0.147286821705,1260.28285686,1231.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.000590265490529,-8.92249696078e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:05:00.000+09:00",1248,1248,1248,1248,1,-0.00080064051241,-0.00080064051241,-0.00080064051241,53.2111767456,1247.57425194,1246.77580782,0.798444115754,0.328660365577,0.469783750177,1245.95,1246.26,1.69151019707,0.00510813005888,0.0228700283531,-0.262425965927,,,,,"",,,0,0,-0.0144230769231,0,0,-0.00080064051241,0,0.00164533087203,0.00139617736267,0.000639778938906,0.000263349651905,0.000376429287001,0.00135537676047,7.13009851013,"validation",1246.4,0.0012836970475,1.00164533087,1.00128369705,0.2,6.5,0.153846153846,-13622,-0.153846153846,1260.19745591,1231.70254409,0.571942668659,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-0.00098105210858,-0.00103483516162,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:06:00.000+09:00",1248,1248,1248,1248,0,0,-0.00080064051241,-0.00080064051241,53.2111767456,1247.63975164,1246.86648873,0.7732629154,0.417580875542,0.355682039858,1245.9,1246.24,1.57068804013,0.00510813005888,0.0228128471608,-0.310139777913,,,,,"",,,0,-0.0144230769231,-0.0144230769231,0,0,0,0,0.00168552853359,0.00141224804211,0.000619601695032,0.00033460006053,0.000285001634502,0.00125856413472,0,"validation",1246.48333333,0.00121675647488,1.00168552853,1.00121675647,0.2,6.5,0,-13622,-0.153846153846,1260.11126314,1231.68873686,0.573885057911,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:07:00.000+09:00",1230,1230,1230,1230,59,-0.0144230769231,-0.0152121697358,-0.0152121697358,26.7396438106,1244.9259437,1245.61711919,-0.691175494169,0.1958296016,-0.887005095769,1244.95,1245.86,2.74421032298,0.00599460096688,0.0252474645566,2.08228662721,,,,,"",,,0,0,0,0.0146341463415,0,-0.0144230769231,0,-0.0120085143982,-0.0127301622975,-0.000561931296073,0.000159211058211,-0.000721142354284,0.00223106530324,11.192320672,"validation",1246.26666667,-0.0130523162512,0.987991485602,0.986947683749,12,9.45,6.24338624339,-13681,-0.417989417989,1260.6659155,1229.2340845,0.0243675113901,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,-0.014281343828,-0.01465725068,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:08:00.000+09:00",1230,1230,1230,1230,0,0,-0.0152121697358,-0.0152121697358,26.7396438106,1242.62964467,1244.46029555,-1.83065088065,-0.20946649485,-1.6211843858,1244,1245.48,2.54819529991,0.00599460096688,0.0271318625206,-0.397126309327,,,,,"",,,0,0,0,0.0146341463415,0,0,0,-0.0112540192926,-0.0124289430581,-0.00148833404931,-0.000170297963293,-0.00131803608602,0.00207170349586,0,"validation",1245.96666667,-0.0128146820407,0.988745980707,0.987185317959,12,9.45,0,-13681,-0.417989417989,1260.87601849,1227.12398151,0.0852102197525,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000902065730523,0.000434792303061,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:09:00.000+09:00",1230,1230,1230,1230,0,0,-0.0152121697358,-0.0152121697358,26.7396438106,1240.68662241,1243.38916254,-2.70254013353,-0.708081222586,-1.99445891094,1243.05,1245.1,2.36618134992,0.00599460096688,0.0285736260906,-0.397126309327,,,,,"",,,0,0,0,0.0146341463415,0,0,0,-0.0104983709424,-0.0121275399566,-0.00219718710043,-0.00057567579072,-0.00162151130971,0.00192372467473,0,"validation",1245.66666667,-0.012576933369,0.989501629058,0.987423066631,12,9.45,0,-13681,-0.417989417989,1260.80922296,1225.29077704,0.132585276046,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000898580758333,0.000401521319667,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:10:00.000+09:00",1230,1230,1230,1230,0,0,-0.0144230769231,-0.0152121697358,26.7396438106,1239.04252665,1242.39737273,-3.35484607087,-1.23743419224,-2.11741187863,1242.1,1244.72,2.19716839635,0.00599460096688,0.0296359938495,-0.397126309327,,,,,"",,,0,0,0.0146341463415,0.00975609756098,1,0,0,-0.00974156670155,-0.0118259528247,-0.00272751713079,-0.00100604405873,-0.00172147307205,0.00178631576939,0,"validation",1245.36666667,-0.0123390701534,0.990258433298,0.987660929847,11.8,9.45,0,-13681,-0.417989417989,1260.50543398,1223.69456602,0.171292727653,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000383737546428,8.92628008435e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:11:00.000+09:00",1230,1230,1230,1230,0,0,-0.0144230769231,-0.0152121697358,26.7396438106,1237.65136871,1241.47904882,-3.82768011214,-1.75548337622,-2.07219673592,1241.15,1244.34,2.04022779661,0.00599460096688,0.03035741881,-0.343529361715,,,,,"",,,0,0,0.0146341463415,0.0146341463415,1,0,0,-0.00898360391572,-0.0115241814938,-0.00311193505052,-0.00142722225709,-0.00168471279343,0.00165872178586,0,"validation",1245.06666667,-0.012101092311,0.991016396084,0.987898907689,11.8,4.75,0,-13681,-0.831578947368,1259.98905518,1222.31094482,0.204072208116,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,-1.57564680301e-05,-3.34765385259e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:12:00.000+09:00",1230,1230,1230,1230,0,0,0,0.000813669650122,26.7396438106,1236.47423506,1240.62874891,-4.1545138469,-2.23528947036,-1.91922437654,1241.2,1243.96,1.89449723971,0.00486535919553,0.0301558171197,-0.264098083589,,,,,"",,,0,0,0.0146341463415,0.0146341463415,1,0,0,-0.00902352562037,-0.011222225795,-0.00337765353406,-0.00181730851249,-0.00156034502158,0.0015402416583,0,"validation",1244.76666667,-0.011862999759,0.99097647438,0.988137000241,0,3.4,0,-13681,-0.764705882353,1259.9147001,1222.4852999,0.200769984625,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.000658896463015,0.000892677810261,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:13:00.000+09:00",1230,1230,1230,1230,0,0,0,0.000813669650122,26.7396438106,1235.4781989,1239.84143417,-4.36323527616,-2.66087863152,-1.70235664464,1241.25,1243.58,1.7591760083,0.00486535919553,0.0299520245354,-0.264098083589,,,,,"",,,0,0,0.0146341463415,0.0146341463415,1,0,0,-0.00906344410876,-0.0109200855594,-0.00354734575298,-0.00216331596058,-0.00138402979239,0.00143022439699,0,"validation",1244.46666667,-0.0116247924144,0.990936555891,0.988375207586,0,3.4,0,-13681,-0.764705882353,1259.83897523,1222.66102477,0.197401285911,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000290965590094,0.000301547946123,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:14:00.000+09:00",1230,1230,1230,1230,0,0,0,0.000813669650122,26.7396438106,1234.63539907,1239.11243905,-4.47703998255,-3.02411090172,-1.45292908083,1241.3,1243.58,1.63352057914,0.00486535919553,0.0297459962321,-0.264098083589,,,,,"",,,0,0.0146341463415,0.0146341463415,0.0146341463415,1,0,0,-0.00910335938129,-0.0109200855594,-0.00363986990451,-0.00245862674937,-0.00118124315514,0.00132806551149,0,"validation",1244.16666667,-0.0113864701942,0.990896640619,0.988613529806,0,3.4,0,-13681,-0.764705882353,1259.76185256,1222.83814744,0.193963540159,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.000126169577647,0.000335154338573,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:15:00.000+09:00",1248,1248,1248,1248,5,0.0146341463415,0.0146341463415,-0.00080064051241,61.4423882145,1236.69149152,1239.7707769,-3.07928537949,-3.03514579728,-0.0441395822147,1241.25,1243.94,2.80255482349,0.00459786381159,0.0296208119876,0.136325128631,,,,,"",,,0,0,0,0,0,0.0146341463415,0,0.00543806646526,0.00326382301397,-0.00246737610536,-0.00243200785038,-3.53682549797e-05,0.00224563687779,8.73889570493,"validation",1244.15,0.00309448217659,1.00543806647,1.00309448218,1,3.25,1.53846153846,-13676,-0.846153846154,1259.63341644,1222.86658356,0.68358937856,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,0.014182573578,0.0142988796368,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:16:00.000+09:00",1248,1248,1248,1248,0,0,0.0146341463415,-0.00080064051241,61.4423882145,1238.43126205,1240.38034898,-1.94908692548,-2.81793402292,0.868847097439,1241.2,1244.3,2.60237233609,0.00459786381159,0.0294941957812,-0.253175238887,,,,,"",,,0,0,0,0,0,0,0,0.00547856912665,0.00297355943101,-0.00156176836977,-0.00225795995426,0.000696191584487,0.00208523424366,0,"validation",1244.13333333,0.0031079198371,1.00547856913,1.00310791984,1,3.25,0,-13676,-0.846153846154,1259.5040979,1222.8959021,0.685750754734,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,-1.43291726173e-06,-0.000100546301572,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:17:00.000+09:00",1248,1248,1248,1248,0,0,0.0146341463415,-0.00080064051241,61.4423882145,1239.90337558,1240.94476757,-1.04139198942,-2.46262561622,1.4212336268,1241.15,1244.66,2.4164885978,0.00459786381159,0.0293661288731,-0.253175238887,,,,,"",,,0,0,0,0,0,0,0,0.00551907505136,0.00268346375717,-0.000834448709473,-0.0019732577053,0.00113880899583,0.00193628894055,0,"validation",1244.11666667,0.00312135785765,1.00551907505,1.00312135786,1,3.25,0,-13676,-0.846153846154,1259.37388543,1222.92611457,0.687940163145,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000644811843904,-0.000312779267203,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:18:00.000+09:00",1248,1248,1248,1248,0,0,0.0146341463415,-0.00080064051241,61.4423882145,1241.14901011,1241.46737738,-0.31836727326,-2.03377394763,1.71540667437,1241.1,1244.64,2.24388226939,0.00459786381159,0.0292365919811,-0.253175238887,,,,,"",,,0,0,0,0,0,0,0,0.00555958423979,0.00269957578095,-0.000255101981779,-0.0016296265606,0.00137452457882,0.00179798258765,0,"validation",1244.1,0.00313479623824,1.00555958424,1.00313479624,1,3.25,0,-13676,-0.846153846154,1259.24276715,1222.95723285,0.690158423505,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000446781455133,0.000245678295439,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:19:00.000+09:00",1248,1248,1248,1248,0,0,0.0146341463415,-0.00080064051241,61.4423882145,1242.20300855,1241.95127535,0.251733199782,-1.57667251815,1.82840571793,1241.05,1244.62,2.08360496443,0.00459786381159,0.0291055652588,-0.253175238887,,,,,"",,,0,0,0,0,0,0,0,0.00560009669232,0.00271568832254,0.000201709294697,-0.00126335938954,0.00146506868424,0.00166955525996,0,"validation",1244.08333333,0.0031482349789,1.00560009669,1.00314823498,1,3.25,0,-13676,-0.846153846154,1259.11073088,1222.98926912,0.692406388349,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.000512424138326,-0.000290418425932,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:20:00.000+09:00",1248,1248,1248,1248,0,0,0,-0.00080064051241,61.4423882145,1243.09485339,1242.39932903,0.695524360145,-1.12223314249,1.81775750263,1241,1244.6,1.9347760384,0.00459786381159,0.028973028273,-0.253175238887,,,,,"",,,0,0,0,0,0,0,0,0.00564061240935,0.00273180138197,0.000557311186014,-0.000899225274429,0.00145653646044,0.00155030131282,0,"validation",1244.06666667,0.00316167407963,1.00564061241,1.00316167408,0,3.25,0,-13676,-0.846153846154,1258.97776404,1223.02223596,0.694684944777,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,8.86983939868e-05,-2.2333392889e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:21:00.000+09:00",1248,1248,1248,1248,1,0,0,-0.00080064051241,61.4423882145,1243.84949133,1242.81419355,1.03529778368,-0.690726957255,1.72602474093,1240.95,1244.58,1.79657774994,0.00459786381159,0.0288389599797,-0.179321219974,,,,,"",,,0,0,0,0,0,0,0,0.00568113139127,0.00274791495926,0.000829565531791,-0.000553467113185,0.00138303264498,0.00143956550476,7.13009851013,"validation",1244.05,0.00317511354045,1.00568113139,1.00317511354,0.2,3.3,0.30303030303,-13676,-0.833333333333,1258.84385369,1223.05614631,0.6969950163,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000300456694175,-0.000212162494138,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:22:00.000+09:00",1248,1248,1248,1248,3,0,0,-0.00080064051241,61.4423882145,1244.48803113,1243.19832736,1.28970376754,-0.294640812296,1.58434457984,1240.9,1244.56,1.6682507678,0.00459786381159,0.0287033386987,-0.0351447221737,,,,,"",,,0,0,0,0,0,0,0,0.00572165363849,0.00276402905445,0.0010334164804,-0.000236090394468,0.00126950687487,0.00133673939728,8.22817689595,"validation",1244.03333333,0.00318855336138,1.00572165364,1.00318855336,0.8,3.45,0.869565217391,-13676,-0.797101449275,1258.7089865,1223.0910135,0.699337564823,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,0.00116713819431,0.000971274826119,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:23:00.000+09:00",1248,1248,1248,1248,0,0,0,-0.00080064051241,61.4423882145,1245.02833403,1243.55400681,1.47432721624,0.0591527934105,1.41517442283,1240.85,1244.54,1.54908999868,0.00459786381159,0.0285661420872,-0.269442869999,,,,,"",,,0,0,0,0,0,0,0,0.00576217915139,0.00278014366754,0.00118135193609,4.7398071643e-05,0.00113395386444,0.00124125801176,0,"validation",1244.01666667,0.00320199354242,1.00576217915,1.00320199354,0.8,3.45,0,-13676,-0.797101449275,1258.5731487,1223.1268513,0.701713592749,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,-0.000213366173585,-2.23498647833e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:24:00.000+09:00",1248,1248,1248,1248,50,0,0,-0.00080064051241,61.4423882145,1245.48551341,1243.88333964,1.60217376759,0.367756988247,1.23441677935,1240.8,1244.52,1.43844071306,0.00459786381159,0.0284273471116,2.70368812157,,,,,"",,,0,0,0,0,0,0,0,0.00580270793037,0.00279625879857,0.00128379308301,0.000294677073916,0.000989116009092,0.0011525967252,11.0413365799,"validation",1244.31666667,0.00296012537002,1.00580270793,1.00296012537,10.8,5.95,8.40336134454,-13676,-0.46218487395,1258.43632615,1223.16367385,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,0.000306380005698,-3.3524047917e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:25:00.000+09:00",1248,1248,1248,1248,6,0,0,0,61.4423882145,1245.8723575,1244.18827745,1.68408005407,0.631021601412,1.05305845266,1240.8,1244.5,1.33569494784,0.00459445948702,0.0284273471116,-0.0123054207474,,,,,"",,,0,0,-0.00480769230769,0,0,0,0,0.00580270793037,0.00281237444757,0.00134942312025,0.000505626283182,0.000843796837066,0.00107026838769,8.92119055625,"validation",1244.61666667,0.00271837379648,1.00580270793,1.0027183738,12,6.2,0.967741935484,-13676,-0.435483870968,1258.43632615,1223.16367385,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,0.000402426013047,0.00011174308031,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:26:00.000+09:00",1248,1248,1248,1248,0,0,0,0,61.4423882145,1246.19968712,1244.47062727,1.72905985055,0.850629251239,0.87843059931,1240.8,1244.48,1.24028816585,0.00459445948702,0.0284273471116,-0.381468043169,,,,,"",,,0,0,0,0,0,0,0,0.00580270793037,0.00282849061455,0.00138546462384,0.000681593951313,0.000703870672524,0.000993820645712,0,"validation",1244.91666667,0.00247673873753,1.00580270793,1.00247673874,11.8,6.2,0,-13676,-0.435483870968,1258.43632615,1223.16367385,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000687694846873,0.000111755568221,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:27:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0146341463415,61.4423882145,1246.47665833,1244.73206228,1.74459604608,1.02942261021,0.71517343587,1241.7,1244.46,1.151696154,0.00318943825137,0.0276570920923,-0.299202598832,,,,,"",,,0,0,0,0,0,0,0,0.00507368929693,0.00284460729955,0.00139791349846,0.000824857860743,0.000573055637716,0.000922833456733,0,"validation",1245.21666667,0.00223522010895,1.0050736893,1.00223522011,11.2,3.25,0,-13676,0.0769230769231,1258.87090563,1224.52909437,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-0.000335481947057,4.47072235698e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:28:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0146341463415,61.4423882145,1246.71101859,1244.97413174,1.73688684262,1.17091545669,0.565971385928,1242.6,1244.44,1.069432143,0.00318943825137,0.0265528287491,-0.299202598832,,,,,"",,,0,0,0,0,0,0,0,0.00434572670208,0.00286072450259,0.0013917362521,0.000938233539013,0.000453502713083,0.000856916781252,0,"validation",1245.2,0.00224863475747,1.0043457267,1.00224863476,11.2,3.25,0,-13676,0.0769230769231,1259.0972725,1226.1027275,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:29:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0146341463415,61.4423882145,1246.90932342,1245.19827013,1.71105328614,1.27894302258,0.432110263564,1243.5,1244.42,0.993044132788,0.00318943825137,0.0250719055378,-0.299202598832,,,,,"",,,0,-0.00480769230769,0,0,0,0,0,0.00361881785283,0.00287684222369,0.00137103628697,0.00102479408861,0.000346242198369,0.000795708439734,0,"validation",1245.18333333,0.00226204976509,1.00361881785,1.00226204977,1.2,3.25,0,-13676,0.0769230769231,1259.08845727,1227.91154273,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.000825029327214,0.000503001240736,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:30:00.000+09:00",1242,1242,1242,1242,10,-0.00480769230769,-0.00480769230769,0.00975609756098,41.5181481513,1246.15404289,1244.96136123,1.19268165887,1.26169074984,-0.0690090909713,1244.1,1244.28,1.35068383759,0.00340913614076,0.0230485712956,0.571766597076,,,,,"",,,0,0.0048309178744,0.0048309178744,0.0048309178744,1,-0.00480769230769,0,-0.00168796720521,-0.00183238499373,0.000960291190713,0.00101585406589,-5.55628751782e-05,0.00108750711561,9.42714386754,"validation",1245.06666667,-0.00246305418719,0.998312032795,0.997536945813,2,3.75,2.66666666667,-13686,-0.0666666666667,1258.43736377,1229.76263623,0.426764779319,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,-0.0040837620401,-0.004617573987,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:31:00.000+09:00",1248,1248,1248,1248,1,0.0048309178744,0,0.0146341463415,56.6550467094,1246.43803629,1245.18644559,1.25159070691,1.25967074125,-0.00808003434263,1245,1244.26,1.68277784919,0.00353460029151,0.0206723957489,-0.256503197967,,,,,"",,,0,0,0,0,0,0.0048309178744,0,0.00240963855422,0.00300580264575,0.001002877169,0.00100935155549,-6.47438649249e-06,0.00134837968685,7.13009851013,"validation",1245.05,0.00236938275571,1.00240963855,1.00236938276,2.2,3.8,0.263157894737,-13685,-0.0526315789474,1257.86856635,1232.13143365,0.61656310103,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,0.00448231886941,0.00500988678973,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:32:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0146341463415,56.6550467094,1246.6783384,1245.39485703,1.28348137752,1.2644328685,0.0190485090141,1245.9,1244.24,1.56257943139,0.00353460029151,0.0175231450986,-0.348111482955,,,,,"",,,0,0,0,0,0,0,0,0.00168552853359,0.00302192503054,0.00102843059096,0.00101316736258,1.52632283767e-05,0.00125206685208,0,"validation",1245.03333333,0.00238280099596,1.00168552853,1.002382801,2.2,3.8,0,-13685,-0.0526315789474,1256.81604324,1234.98395676,0.596188699238,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:33:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0146341463415,56.6550467094,1246.88167096,1245.58783058,1.29384037726,1.27031437025,0.0235260070009,1246.8,1244.22,1.45096661486,0.00353460029151,0.0130554956364,-0.348111482955,,,,,"",,,0,0,0,0,0,0,0,0.000962463907604,0.00303804793365,0.00103673107152,0.00101788010437,1.88509671481e-05,0.0011626335055,0,"validation",1245.01666667,0.00239621959545,1.00096246391,1.0023962196,2.2,3.8,0,-13685,-0.0526315789474,1254.93879598,1238.66120402,0.573720978077,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00020656622384,0.000212618338891,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:34:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0146341463415,56.6550467094,1247.05372158,1245.7665098,1.28721178301,1.27369385281,0.0135179302017,1247.7,1244.2,1.34732614237,0.00353460029151,0.0041922567382,-0.348111482955,,,,,"",,,0,0,0,-0.00400641025641,0,0,0,0.000240442414042,0.00305417135509,0.00103141969792,0.00102058802308,1.08316748411e-05,0.00107958825511,0,"validation",1245,0.00240963855422,1.00024044241,1.00240963855,2.2,3.8,0,-13685,-0.0526315789474,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000665464814265,-0.00013431382425,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:35:00.000+09:00",1248,1248,1248,1248,1,0,0.0048309178744,0,56.6550467094,1247.19930287,1245.93195351,1.26734935979,1.2724249542,-0.005075594415,1247.7,1244.18,1.25108856077,0.00152400206468,0.0041922567382,-0.237902195847,,,,,"",,,0,0,0,-0.00400641025641,0,0,0,0.000240442414042,0.00307029529489,0.0010155042947,0.00101957127741,-4.06698270433e-06,0.00100247480831,7.13009851013,"validation",1244.98333333,0.00242305787226,1.00024044241,1.00242305787,0.4,3.6,0.277777777778,-13685,-0.125,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,9.31604466541e-05,-0.000111913155391,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:36:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.32248705,1246.08514214,1.23734490445,1.26540894425,-0.028064039805,1247.7,1244.16,1.16172509215,0.00152400206468,0.0041922567382,-0.329403040404,,,,,"",,,0,0,0,-0.00400641025641,0,0,0,0.000240442414042,0.00308641975309,0.000991462263177,0.00101394947456,-2.24872113822e-05,0.000930869464862,0,"validation",1244.96666667,0.0024364775496,1.00024044241,1.00243647755,0.2,3.6,0,-13685,-0.125,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-9.8902611029e-05,-0.000749734235999,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:37:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.42671981,1246.22698347,1.19973634366,1.25227442413,-0.0525380804745,1247.7,1244.14,1.07874472842,0.00152400206468,0.0041922567382,-0.329403040404,,,,,"",,,0,0,0,-0.00400641025641,0,0,0,0.000240442414042,0.00310254472969,0.000961327198443,0.00100342501934,-4.2097820893e-05,0.0008643787888,0,"validation",1244.95,0.00244989758625,1.00024044241,1.00244989759,0.2,3.6,0,-13685,-0.125,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:38:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.51491676,1246.35831802,1.15659873798,1.2331392869,-0.0765405489185,1247.7,1244.12,1.00169153354,0.00152400206468,0.0041922567382,-0.329403040404,,,,,"",,,0,0,0,-0.00400641025641,0,0,0,0.000240442414042,0.00311867022474,0.000926761809282,0.000988092377325,-6.13305680436e-05,0.000802637446743,0,"validation",1244.93333333,0.00246331798222,1.00024044241,1.00246331798,0.2,3.6,0,-13685,-0.125,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.000229285489095,-0.00014535208748,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:39:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.58954495,1246.4799241,1.10962085618,1.20843560076,-0.0988147445754,1247.7,1244.1,0.930142138283,0.00152400206468,0.0041922567382,-0.329403040404,,,,,"",,,0,0,0,-0.00400641025641,0,0,0,0.000240442414042,0.00313479623824,0.000889119275788,0.000968297757018,-7.91784812303e-05,0.000745306200547,0,"validation",1244.91666667,0.00247673873753,1.00024044241,1.00247673874,0.2,3.6,0,-13685,-0.125,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000392561391444,0.000178868877933,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:40:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.65269188,1246.59252231,1.06016957151,1.17878239491,-0.118612823398,1247.7,1244.08,0.86370341412,0.00152400206468,0.0041922567382,-0.329403040404,,,,,"",,,0,0,0,-0.00480769230769,0,0,0,0.000240442414042,0.00315092277024,0.000849494848967,0.000944537175408,-9.50423264407e-05,0.000692070043365,0,"validation",1244.9,0.0024901598522,1.00024044241,1.00249015985,0,3.6,0,-13685,-0.125,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.000437146878485,0.000536702633197,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:41:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.7061239,1246.69677992,1.00934398299,1.14489471252,-0.135550729535,1247.7,1244.06,0.802010313111,0.00152400206468,0.0041922567382,-0.324410666644,,,,,"",,,0,0,0,-0.00480769230769,0,0,0,0.000240442414042,0.00316704982075,0.000808769217139,0.000917383583754,-0.000108614366615,0.000642636468839,0,"validation",1244.88333333,0.00250358132623,1.00024044241,1.00250358133,0,3.55,0,-13685,-0.12676056338,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000490392184697,0.000201371564098,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:42:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.75133561,1246.79331474,0.95802086967,1.10751994395,-0.149499074284,1247.7,1244.44,0.744723862175,0.00152400206468,0.0041922567382,-0.309937348583,,,,,"",,,0,0,0,-0.00480769230769,0,0,0,0.000240442414042,0.00286072450259,0.00076764492762,0.000887435852527,-0.000119790924907,0.000596733863922,0,"validation",1244.86666667,0.00251700315964,1.00024044241,1.00251700316,0,3.4,0,-13685,-0.132352941176,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,0.000438556889858,0.000302118184158,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:43:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.78959167,1246.88269883,0.906892836503,1.06739452246,-0.160501685961,1247.7,1244.82,0.691529300591,0.00152400206468,0.0041922567382,-0.309937348583,,,,,"",,,0,0,0,-0.00480769230769,0,0,0,0.000240442414042,0.00255458620523,0.000726676952326,0.000855284072487,-0.000128607120161,0.000554110016499,0,"validation",1244.85,0.00253042535245,1.00024044241,1.00253042535,0,3.4,0,-13685,-0.132352941176,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.000256654006025,0.000458910702693,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:44:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.82196218,1246.96546188,0.85650029956,1.02521567788,-0.168715378323,1247.7,1245.2,0.642134350549,0.00152400206468,0.0041922567382,-0.364698404313,,,,,"",,,0,0,0,-0.00480769230769,0,0,0,0.000240442414042,0.00224863475747,0.000686298316955,0.000821486921381,-0.000135188604425,0.000514530729606,0,"validation",1244.83333333,0.00254384790467,1.00024044241,1.0025438479,0,0.9,0,-13685,-0.5,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000437203275154,0.000470319481305,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:45:00.000+09:00",1248,1248,1248,1248,1,0,0,0,56.6550467094,1247.84935261,1247.04209433,0.807258280023,0.981624198311,-0.174365918288,1247.7,1245.18,0.596267611224,0.00152400206468,0.0041922567382,0.160972717436,,,,,"",,,0,0,0,-0.000801282051282,0,0,0,0.000240442414042,0.00226473280971,0.000646841570531,0.000786557851211,-0.00013971628068,0.000477778534634,7.13009851013,"validation",1244.81666667,0.00255727081632,1.00024044241,1.00255727082,0.2,0.65,1.53846153846,-13685,-0.692307692308,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.000761496663612,-0.000100830168386,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:46:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.87252914,1247.11305031,0.759478825627,0.937195123774,-0.177716298147,1247.7,1245.16,0.553677067565,0.00152400206468,0.0041922567382,-0.298949332382,,,,,"",,,0,0,0,-0.000801282051282,0,0,0,0.000240442414042,0.0022808313791,0.000608556751304,0.000750957631229,-0.000142400879925,0.000443651496446,0,"validation",1244.8,0.0025706940874,1.00024044241,1.00257069409,0.2,0.65,0,-13685,-0.692307692308,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000325288532361,-2.24044450421e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:47:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.89214004,1247.17875029,0.713389750809,0.892434049181,-0.179044298372,1247.7,1245.14,0.514128705596,0.00152400206468,0.0041922567382,-0.298949332382,,,,,"",,,0,0,0,-0.000801282051282,0,0,0,0.000240442414042,0.00229693046565,0.000571626402892,0.000715091385562,-0.00014346498267,0.000411962103843,0,"validation",1244.78333333,0.00258411771794,1.00024044241,1.00258411772,0.2,0.65,0,-13685,-0.692307692308,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-4.15431712337e-05,-6.72118292819e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:48:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.90873388,1247.2395836,0.669150279076,0.84777729516,-0.178627016084,1247.7,1245.12,0.477405226625,0.00152400206468,0.0041922567382,-0.298949332382,,,,,"",,,0,0,0,-0.000801282051282,0,0,0,0.000240442414042,0.00231303006939,0.000536178108234,0.000679308730096,-0.000143130621862,0.000382536239283,0,"validation",1244.76666667,0.00259754170795,1.00024044241,1.00259754171,0.2,0.65,0,-13685,-0.692307692308,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:49:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.92277482,1247.29591074,0.626864080093,0.803594652147,-0.176730572053,1247.7,1245.1,0.443304853294,0.00152400206468,0.0041922567382,-0.298949332382,,,,,"",,,0,0,-0.00400641025641,-0.000801282051282,0,0,0,0.000240442414042,0.00232913019035,0.000502294935972,0.000643905971271,-0.000141611035299,0.000355212222191,0,"validation",1244.75,0.00261096605744,1.00024044241,1.00261096606,0.2,0.65,0,-13685,-0.692307692308,1250.31533937,1245.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,-0.000888199976792,-0.000279883120809,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:50:00.000+09:00",1248,1248,1248,1248,0,0,0,0.0048309178744,56.6550467094,1247.93465562,1247.3480655,0.586590117015,0.76019374512,-0.173603628106,1248,1245.08,0.411640220916,0.00105287414095,0,-0.420084025208,,,,,"",,,0,0,-0.00400641025641,-0.000801282051282,0,0,0,0,0.00234523082854,0.000470024132223,0.000609129603462,-0.000139105471238,0.000329839920606,0,"validation",1244.73333333,0.00262439076643,1,1.00262439077,0,0.15,0,-13685,0.333333333333,1248,1248,,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000114504745506,-0.000548417424005,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:51:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.9447086,1247.39635694,0.54835165458,0.717825327012,-0.169473672432,1248,1245.06,0.382237347994,0,0,-0.333333333333,,,,,"",,,0,0,-0.00400641025641,-0.000801282051282,0,0,0,0,0.002361331984,0.000439384338606,0.000575180550491,-0.000135796211885,0.000306279926277,0,"validation",1244.71666667,0.00263781583493,1,1.00263781583,0,0.1,0,-13685,0,1248,1248,,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.000463797326294,-0.000100674519279,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:52:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.95321497,1247.44107124,0.51214372356,0.676689006322,-0.164545282762,1248,1245.04,0.35493468028,0,0,-0.333333333333,,,,,"",,,0,0,-0.00400641025641,-0.000801282051282,0,0,0,0,0.00237743365675,0.000410371573366,0.000542218755066,-0.0001318471817,0.000284402788686,0,"validation",1245.03333333,0.00238280099596,1,1.002382801,0,0.1,0,-13685,0,1248,1248,,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.000525107131871,-8.94794532806e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:53:00.000+09:00",1248,1248,1248,1248,0,0,0,0,56.6550467094,1247.96041267,1247.48247337,0.477939290727,0.636939063203,-0.158999772476,1248,1245.02,0.329582203117,0,0,-0.333333333333,,,,,"",,,0,-0.00400641025641,-0.00400641025641,-0.000801282051282,0,0,0,0,0.00239353584681,0.000382964175262,0.000510367839105,-0.000127403663843,0.00026408830378,0,"validation",1245.35,0.00212791584695,1,1.00212791585,0,0.1,0,-13685,0,1248,1248,,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000304922566847,-5.59196546404e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:54:00.000+09:00",1243,1243,1243,1243,1,-0.00400641025641,-0.00400641025641,-0.00400641025641,25.917300518,1247.19727226,1247.15043831,0.0468339454496,0.518918039652,-0.472084094203,1247.75,1244.9,0.663183474323,0.000873176871703,0.00349340728795,2.38047614285,,,,,"",,,0,0,0,0.00321802091714,0,-0.00400641025641,0,-0.0038068523342,-0.00152622700619,3.76781540222e-05,0.00041747227647,-0.000379794122448,0.000533534573068,7.1260872733,"validation",1245.58333333,-0.00207399478156,0.996193147666,0.997926005218,0.2,0.15,6.66666666667,-13686,-0.333333333333,1249.92944947,1245.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-0.00402644600591,-0.00355907803395,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:55:00.000+09:00",1243,1243,1243,1243,0,0,-0.00400641025641,-0.00400641025641,25.917300518,1246.55153806,1246.84299844,-0.291460372878,0.356842357146,-0.648302730024,1247.5,1244.8,0.615813226157,0.000873176871703,0.00480961923848,-0.333333333333,,,,,"",,,0,0,-0.000804505229284,0.00321802091714,0,0,0,-0.00360721442886,-0.00144601542416,-0.000234481394109,0.000287081542354,-0.000521562936463,0.000495424960706,0,"validation",1245.48333333,-0.00199387118789,0.996392785571,0.998006128812,0.2,0.1,0,-13686,-0.5,1250.5,1244.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000812862693466,-2.23766209064e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:56:00.000+09:00",1243,1243,1243,1243,0,0,-0.00400641025641,-0.00400641025641,25.917300518,1246.00514759,1246.55833188,-0.553184293244,0.174837027068,-0.728021320312,1247.25,1244.7,0.571826567146,0.000873176871703,0.00572573936945,-0.333333333333,,,,,"",,,0,0,-0.000804505229284,0,0,0,0,-0.00340749649228,-0.00136579095364,-0.000445039656673,0.000140657302549,-0.000585696959222,0.000460037463512,0,"validation",1245.38333333,-0.00191373472692,0.996592503508,0.998086265273,0.2,0.1,0,-13686,-0.5,1250.82071421,1243.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000428245896215,0.000279701502557,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:57:00.000+09:00",1243,1243,1243,1243,0,0,-0.00400641025641,-0.00400641025641,25.917300518,1245.54281719,1246.29475174,-0.751934552298,-0.0105172888051,-0.741417263493,1247,1244.96,0.53098181235,0.000873176871703,0.00641539695269,-0.333333333333,,,,,"",,,0,0,-0.000804505229284,-0.000804505229284,0,0,0,-0.00320769847634,-0.00157434777021,-0.000604935279403,-8.46121384162e-06,-0.000596474065561,0.00042717764469,0,"validation",1245.28333333,-0.00183358539556,0.996792301524,0.998166414604,0.2,0.1,0,-13686,-0.5,1251,1243,0,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,0.00013171156313,-3.35735708852e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:58:00.000+09:00",1243,1243,1243,1243,0,0,-0.00400641025641,-0.00400641025641,25.917300518,1245.15161455,1246.05069606,-0.899081512499,-0.188230133544,-0.710851378955,1246.75,1245.22,0.493054540039,0.000873176871703,0.00694626351542,-0.333333333333,,,,,"",,,0,0,-0.000804505229284,-0.000804505229284,0,0,0,-0.00300782033287,-0.0017828174941,-0.000723315778358,-0.000151432126745,-0.000571883651613,0.000396664955784,0,"validation",1245.18333333,-0.00175342319069,0.996992179667,0.998246576809,0.2,0.1,0,-13686,-0.5,1251.08012702,1242.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,-0.00058991643805,-0.000570731543549,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T11:59:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.00400641025641,25.917300518,1244.82059692,1245.82471857,-1.00412164927,-0.351408436688,-0.652713212578,1246.5,1245.48,0.457836358608,0.000873176871703,0.00735270869628,-0.333333333333,,,,,"",,,0,-0.000804505229284,-0.000804505229284,-0.000804505229284,0,0,0,-0.00280786201364,-0.00199120017985,-0.000807821117672,-0.00028270992493,-0.000525111192741,0.000368331744656,0,"validation",1245.08333333,-0.00167324810923,0.997192137986,0.998326751891,0,0.1,0,-13686,-0.5,1251.08257569,1241.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,1.86028940379e-05,-0.000223688625433,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:00:00.000+09:00",1242,1242,1242,1242,10,-0.000804505229284,-0.000804505229284,-0.00480769230769,22.165431233,1244.38665894,1245.54140609,-1.15474715073,-0.512076179497,-0.642670971233,1246.2,1245.72,0.496562332993,0.000881513086009,0.00790148202542,4.31756299444,,,,,"",,,0,0,0.00402576489533,0,1,-0.000804505229284,0,-0.00337024554646,-0.00298622483383,-0.000929748108478,-0.00041229966143,-0.000517448447048,0.000399808641701,9.42714386754,"validation",1244.96666667,-0.00238292859247,0.996629754454,0.997617071408,2,0.6,16.6666666667,-13696,-0.916666666667,1251.12341345,1241.27658655,0.0734666565562,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-0.000884642263613,-0.00148660295935,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:01:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,-0.00480769230769,22.165431233,1244.01948064,1245.27907971,-1.25959907181,-0.66158075796,-0.598018313852,1245.9,1245.96,0.461093594922,0.000881513086009,0.00830404825837,-0.275589127305,,,,,"",,,0,0,0.00402576489533,0,1,0,0,-0.00313026727667,-0.00317827217567,-0.0010141699451,-0.000532673718164,-0.000481496226934,0.00037125088158,0,"validation",1244.85,-0.00228943246174,0.996869732723,0.997710567538,2,0.6,0,-13696,-0.916666666667,1251.07300686,1240.72699314,0.123043221899,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:02:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,-0.00480769230769,22.165431233,1243.70879131,1245.03618492,-1.32739360745,-0.794743327858,-0.532650279595,1245.6,1246.2,0.428158338142,0.000881513086009,0.0085808537032,-0.275589127305,,,,,"",,,0,0,0.00402576489533,0,1,0,0,-0.0028901734104,-0.00337024554646,-0.00106875491743,-0.000639889958018,-0.000428864959416,0.000344732961467,0,"validation",1244.73333333,-0.00219591880456,0.99710982659,0.997804081195,2,0.6,0,-13696,-0.916666666667,1250.94415569,1240.25584431,0.163183465146,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000235898286378,0.000335262957913,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:03:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,-0.00480769230769,22.165431233,1243.44590034,1244.81128233,-1.3653819917,-0.908871060627,-0.456510931076,1245.3,1246.44,0.397575599703,0.000881513086009,0.00874369715816,-0.275589127305,,,,,"",,,0,0,0.00402576489533,0,1,0,0,-0.00264996386413,-0.00356214498893,-0.00109934137818,-0.000731780242051,-0.000367561136132,0.000320109178505,0,"validation",1244.61666667,-0.002102387616,0.997350036136,0.997897612384,2,0.6,0,-13696,-0.916666666667,1250.74426304,1239.85573696,0.196928677172,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.00036305474837,-0.000156508518535,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:04:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,-0.00480769230769,22.165431233,1243.22345413,1244.60303919,-1.37958506208,-1.00301386092,-0.376571201161,1245,1246.68,0.369177342581,0.000881513086009,0.00879875594386,-0.275589127305,,,,,"",,,0,0.00402576489533,0.00402576489533,0,1,0,0,-0.00240963855422,-0.00375397054577,-0.00111077702261,-0.000807579598162,-0.000303197424445,0.000297244237183,0,"validation",1244.5,-0.00200883889112,0.997590361446,0.997991161109,2,0.6,0,-13696,-0.916666666667,1250.47722558,1239.52277442,0.226138721247,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,-0.00046613713869,-0.000335322915968,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:05:00.000+09:00",1247,1247,1247,1247,1,0.00402576489533,0.00402576489533,-0.000801282051282,62.003351011,1243.80446119,1244.78059185,-0.97613065782,-0.997637220298,0.0215065624783,1244.95,1246.66,0.69995038954,0.0012820786194,0.00864972288106,0.18372608487,,,,,"",,,0,0,0,0,0,0.00402576489533,0,0.001646652476,0.00027272873117,-0.00078278320595,-0.000800029847873,1.72466419232e-05,0.000561307449511,7.12929754893,"validation",1244.48333333,0.002022258233,1.00164665248,1.00202225823,0.2,0.6,1.66666666667,-13695,-0.833333333333,1250.33423625,1239.56576375,0.69037054697,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,0.0037570748593,0.00384698595549,,,1,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:06:00.000+09:00",1247,1247,1247,1247,0,0,0.00402576489533,-0.000801282051282,62.003351011,1244.29608254,1244.94499245,-0.648909906246,-0.927891757488,0.278981851242,1244.9,1246.64,0.649953933144,0.0012820786194,0.00849501426068,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,0.00168688248052,0.000288776230507,-0.000520376829387,-0.000744099244176,0.000223722414789,0.00052121406026,0,"validation",1244.46666667,0.00203567793432,1.00168688248,1.00203567793,0.2,0.6,0,-13695,-0.833333333333,1250.18772163,1239.61227837,0.698573237049,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000535806903765,-0.000122888551256,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:07:00.000+09:00",1247,1247,1247,1247,0,0,0.00402576489533,-0.000801282051282,62.003351011,1244.71206985,1245.09721523,-0.38514538685,-0.81934248336,0.43419709651,1244.85,1246.62,0.603528652205,0.0012820786194,0.00833431327427,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,0.00172711571675,0.000304824244758,-0.000308857567642,-0.000657050908869,0.000348193341227,0.000483984484527,0,"validation",1244.75,0.00180759188592,1.00172711572,1.00180759189,0.2,0.6,0,-13695,-0.833333333333,1250.03748494,1239.66251506,0.707229517288,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.000171550126947,0.000256917216805,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:08:00.000+09:00",1247,1247,1247,1247,0,0,0.00402576489533,-0.000801282051282,62.003351011,1245.0640591,1245.23816225,-0.174103152146,-0.690294617117,0.516191464972,1244.8,1246.6,0.560419462762,0.0012820786194,0.00816726544161,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,0.00176735218509,0.000320872773945,-0.000139617603966,-0.000553564247889,0.000413946643923,0.000449414164204,0,"validation",1245.03333333,0.00157960964901,1.00176735219,1.00157960965,0.2,0.6,0,-13695,-0.833333333333,1249.88330601,1239.71669399,0.716394605725,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.000550295587344,0.000402234636872,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:09:00.000+09:00",1247,1247,1247,1247,0,0,0.00402576489533,-0.000801282051282,62.003351011,1245.36189616,1245.36866875,-0.00677259045824,-0.553590211785,0.546817621327,1244.75,1246.58,0.520389501136,0.0012820786194,0.00799347207959,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,0.00180759188592,0.000336921818094,-5.43110702345e-06,-0.000443937619716,0.000438506512692,0.000417313152475,0,"validation",1245.31666667,0.00135173115272,1.00180759189,1.00135173115,0.2,0.6,0,-13695,-0.833333333333,1249.72493719,1239.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000243121450606,0.000190020566932,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:10:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,62.003351011,1245.61391214,1245.4895081,0.124404032977,-0.417991362833,0.54239539581,1244.7,1246.56,0.483218822484,0.0012820786194,0.00781248222456,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,0.00184783481964,0.00035297137723,9.9762656758e-05,-0.000335197564421,0.000434960221179,0.000387505070155,0,"validation",1245.6,0.00112395632627,1.00184783482,1.00112395633,0,0.6,0,-13695,-0.833333333333,1249.56209831,1239.83790169,0.736523395065,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000587638992349,0.00054781043523,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:11:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,62.003351011,1245.82715642,1245.60139639,0.225760031019,-0.289241084062,0.515001115082,1244.65,1246.54,0.448703192306,0.0012820786194,0.00762378253438,-0.275589127305,,,,,"",,,0,0,-0.00320769847634,0,0,0,0,0.00188808098662,0.000369021451377,0.00018104252688,-0.000231949546161,0.000412992073041,0.000359826136573,0,"validation",1245.88333333,0.000896285098926,1.00188808099,1.0008962851,0,0.6,0,-13695,-0.833333333333,1249.39447047,1239.90552953,0.747656721333,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,3.14736236726e-05,-5.59296628559e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:12:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,62.003351011,1246.0075939,1245.70499666,0.302597237109,-0.170873419828,0.473470656937,1244.6,1246.52,0.416652964284,0.0012820786194,0.00742678451441,-0.275589127305,,,,,"",,,0,0,-0.00400962309543,0,0,0,0,0.00192833038727,0.000385072040561,0.000242660174105,-0.000137027602107,0.000379687776213,0.000334124269675,0,"validation",1246.16666667,0.000668717400027,1.00192833039,1.0006687174,0,0.6,0,-13695,-0.833333333333,1249.221688,1239.978312,0.759645393445,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00102864762166,-7.82971488653e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:13:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,62.003351011,1246.16027176,1245.80092283,0.359348925788,-0.0648289507047,0.424177876493,1244.55,1246.5,0.386892038264,0.0012820786194,0.00722080814388,-0.275589127305,,,,,"",,,0,0,-0.00400962309543,0,0,0,0,0.00196858302198,0.000401123144806,0.000288170750432,-5.19879315996e-05,0.000340158682031,0.000310258250412,0,"validation",1246.45,0.000441253158971,1.00196858302,1.00044125316,0,0.6,0,-13695,-0.833333333333,1249.04332839,1240.05667161,0.772626412827,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.000328714654242,0.000246057487977,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:14:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,62.003351011,1246.28946072,1245.88974336,0.399717355086,0.0280803104534,0.371637044633,1244.75,1246.48,0.359256892674,0.000903747364162,0.00731908702884,-0.252423743301,,,,,"",,,0,0,-0.00400962309543,0,0,0,0,0.00180759188592,0.000417174764136,0.000320543187719,2.25182922642e-05,0.000298024895455,0.000288096946811,0,"validation",1246.73333333,0.000213892305224,1.00180759189,1.00021389231,0,0.55,0,-13695,-0.818181818182,1249.30521679,1240.19478321,0.746969584977,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-2.71636179081e-05,0.000257305231127,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:15:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,62.003351011,1246.39877445,1245.9719846,0.426789858324,0.107822220028,0.318967638296,1244.95,1246.46,0.333595686054,0.000903747364162,0.00736011000535,-0.252423743301,,,,,"",,,0,-0.00320769847634,-0.00400962309543,-0.00320769847634,0,0,0,0.001646652476,0.000433226898577,0.000342253294566,8.64652927246e-05,0.000255788001842,0.000267518593468,0,"validation",1246.71666667,0.000227263612422,1.00164665248,1.00022726361,0,0.55,0,-13695,-0.818181818182,1249.53148448,1240.36851552,0.723726612076,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,9.72145181305e-05,0.000559503161193,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:16:00.000+09:00",1243,1243,1243,1243,3,-0.00320769847634,-0.00320769847634,0,32.2058301894,1245.87588608,1245.75183759,0.124048487832,0.111067473588,0.0129810142434,1244.95,1246.36,0.595481708479,0.00116497493484,0.00736011000535,1.0275642187,,,,,"",,,0,-0.000804505229284,-0.000804505229284,0,0,-0.00320769847634,0,-0.00156632796498,-0.00269585031612,9.97976571454e-05,8.93543633052e-05,1.04432938402e-05,0.000479068148414,8.22416351264,"validation",1246.63333333,-0.00291451643092,0.998433672035,0.997085483569,0.6,0.7,4.28571428571,-13698,-0.857142857143,1249.53148448,1240.36851552,0.287186881196,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.00372813266715,-0.00320769847634,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:17:00.000+09:00",1242,1242,1242,1242,197,-0.000804505229284,-0.00400962309543,-0.000804505229284,28.5162114718,1245.27959591,1245.47392369,-0.194327782358,0.049988422399,-0.244316204757,1244.9,1246.24,0.624375872159,0.0011781190562,0.00752855619816,4.35297397821,,,,,"",,,0,0,0,0.000805152979066,0,-0.000804505229284,0,-0.00232950437786,-0.00340223391963,-0.000156463592881,4.02483272134e-05,-0.000196711920094,0.000502718093526,12.4076860783,"validation",1246.53333333,-0.00363675259386,0.997670495622,0.996363247406,40,10.55,18.672985782,-13895,-0.990521327014,1249.58614981,1240.21385019,0.190577540162,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,-0.000511556016674,-0.0010844134194,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:18:00.000+09:00",1242,1242,1242,1242,0,0,-0.00400962309543,-0.000804505229284,28.5162114718,1244.77504269,1245.21659601,-0.441553318463,-0.0483199257734,-0.39323339269,1244.85,1246.12,0.579777595576,0.0011781190562,0.00768998542396,-0.246306653098,,,,,"",,,0,0,0,0.000805152979066,0,0,0,-0.00228943246174,-0.00330626263923,-0.000355517969777,-3.89049321847e-05,-0.000316613037592,0.000466809658274,0,"validation",1246.43333333,-0.00355681544674,0.997710567538,0.996443184553,40,10.55,0,-13895,-0.990521327014,1249.63643918,1240.06356082,0.202283901006,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000250151877926,0.000425341392433,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:19:00.000+09:00",1242,1242,1242,1242,0,0,-0.00400962309543,-0.000804505229284,28.5162114718,1244.34811305,1244.97832964,-0.630216592409,-0.1646992591,-0.465517333308,1244.8,1246,0.538364910178,0.0011781190562,0.00784483008723,-0.246306653098,,,,,"",,,0,0,0,0.000805152979066,0,0,0,-0.00224935732648,-0.00321027287319,-0.000507420766835,-0.000132608099115,-0.00037481266772,0.000433466111254,0,"validation",1246.33333333,-0.00347686547205,0.997750642674,0.996523134528,40,10.55,0,-13895,-0.990521327014,1249.68262225,1239.91737775,0.213268827818,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000481841578496,0.000335938724777,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:20:00.000+09:00",1242,1242,1242,1242,0,0,-0.00400962309543,0,28.5162114718,1243.98686489,1244.75771263,-0.770847743308,-0.285928955942,-0.484918787366,1244.8,1246,0.499910273737,0.00116497493484,0.00784483008723,-0.234295175621,,,,,"",,,0,0,0.00402576489533,0,1,0,0,-0.00224935732648,-0.00321027287319,-0.000620650356931,-0.000230216550678,-0.000390433806253,0.000402504246165,0,"validation",1246.23333333,-0.0033969026667,0.997750642674,0.996603097333,40,10.05,0,-13895,-0.990049751244,1249.68262225,1239.91737775,0.213268827818,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:21:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,0,28.5162114718,1243.68119337,1244.55343762,-0.872244254772,-0.403192015708,-0.469052239064,1244.8,1245.88,0.464202397041,0.00116497493484,0.00784483008723,-0.234295175621,,,,,"",,,0,0,0.00402576489533,0,1,0,0,-0.00224935732648,-0.00311426461618,-0.000702290060203,-0.000324631252583,-0.00037765880762,0.000373753942867,0,"validation",1246.13333333,-0.00331692702761,0.997750642674,0.996683072972,39.4,10.05,0,-13895,-0.990049751244,1249.68262225,1239.91737775,0.213268827818,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000318997974434,0.000268856352291,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:22:00.000+09:00",1242,1242,1242,1242,315,0,0,0,28.5162114718,1243.42254823,1244.36429409,-0.941745860566,-0.510902784679,-0.430843075886,1244.8,1245.76,0.431045082967,0.00116497493484,0.00784483008723,3.66206236579,,,,,"",,,0,0,0.00402576489533,0,1,0,0,-0.00224935732648,-0.00301823786283,-0.000758249485157,-0.000411354899098,-0.00034689458606,0.000347057232662,12.8770534574,"validation",1246.03333333,-0.00323693855167,0.997750642674,0.996763061448,63,25.8,12.2093023256,-13895,-0.385658914729,1249.68262225,1239.91737775,0.213268827818,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,9.15802020773e-05,-5.60268032228e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:23:00.000+09:00",1242,1242,1242,1242,0,0,0,0,28.5162114718,1243.20369466,1244.1891612,-0.985466539059,-0.605815535555,-0.379651003503,1244.8,1245.64,0.400256148469,0.00116497493484,0.00784483008723,-0.326698509811,,,,,"",,,0,0,0.00402576489533,0,1,0,0,-0.00224935732648,-0.00292219260782,-0.000793451319693,-0.000487774183217,-0.000305677136476,0.000322267430329,0,"validation",1245.93333333,-0.00315693723581,0.997750642674,0.996843062764,63,25.8,0,-13895,-0.385658914729,1249.68262225,1239.91737775,0.213268827818,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.000230402546163,-0.000100842595913,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:24:00.000+09:00",1242,1242,1242,1242,200,0,0,0,28.5162114718,1243.01851087,1244.02700111,-1.00849024399,-0.686350477241,-0.322139766744,1244.8,1245.52,0.371666423578,0.00116497493484,0.00784483008723,1.8809606467,,,,,"",,,0,0.00402576489533,0.00402576489533,0,1,0,0,-0.00224935732648,-0.00282612884578,-0.000811988924304,-0.000552617131434,-0.00025937179287,0.000299248328163,12.4227996548,"validation",1245.83333333,-0.00307692307692,0.997750642674,0.996923076923,103,35.8,5.58659217877,-13895,-0.277932960894,1249.68262225,1239.91737775,0.213268827818,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:25:00.000+09:00",1247,1247,1247,1247,10,0.00402576489533,0.00402576489533,0,64.8956255398,1243.63104766,1244.24722325,-0.616175594068,-0.672315500607,0.0561399065388,1244.8,1245.5,0.702261679037,0.00116497493484,0.00784483008723,-0.301245179061,,,,,"",,,0,0,0,-0.00400962309543,0,0.00402576489533,0,0.00176735218509,0.00120433560819,-0.000494126378563,-0.000539146351729,4.50199731667e-05,0.00056316092946,9.43116122792,"validation",1245.81666667,0.000949845482883,1.00176735219,1.00094984548,105,36.25,0.275862068966,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,0.00404865889753,0.00410418220987,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:26:00.000+09:00",1247,1247,1247,1247,0,0,0.00402576489533,0,64.8956255398,1244.14934802,1244.45113264,-0.301784622263,-0.598209324938,0.296424702675,1244.8,1245.48,0.652100130535,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,0,0,-0.00481154771451,0,0,0,0.00176735218509,0.00122041301346,-0.000242008518254,-0.000479718785034,0.00023771026678,0.000522935148785,0,"validation",1245.8,0.000963236474554,1.00176735219,1.00096323647,105,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.000543745000765,-0.000302490505159,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:27:00.000+09:00",1247,1247,1247,1247,0,0,0.00402576489533,0,64.8956255398,1244.58790986,1244.63993763,-0.0520277683156,-0.488973013613,0.436945245298,1244.8,1245.46,0.605521549782,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,0,0,-0.00481154771451,0,0,0,0.00176735218509,0.00123649093508,-4.17223482884e-05,-0.000392119497685,0.000350397149397,0.000485582638157,0,"validation",1245.78333333,0.000976627824528,1.00176735219,1.00097662782,42,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.000258853578972,0.000145599534081,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:28:00.000+09:00",1247,1247,1247,1247,0,0,0.00402576489533,0,64.8956255398,1244.95900065,1244.81475706,0.14424358755,-0.362329693381,0.50657328093,1244.8,1245.44,0.562270010512,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,0,0,-0.00320769847634,0,0,0,0.00176735218509,0.00125256937307,0.000115672484001,-0.000290561101348,0.000406233585349,0.000450898164003,0,"validation",1245.76666667,0.000990019532818,1.00176735219,1.00099001953,42,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:29:00.000+09:00",1247,1247,1247,1247,0,0,0.00402576489533,0,64.8956255398,1245.27300055,1244.97662691,0.296373640293,-0.230589026646,0.526962666939,1244.8,1245.42,0.522107866904,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,0,0,-0.00320769847634,0,0,0,0.00176735218509,0.00126864832747,0.000237669318599,-0.000184915017359,0.000422584335957,0.000418691152289,0,"validation",1245.75,0.00100341159944,1.00176735219,1.0010034116,2,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,3.14844788674e-05,-2.24152423647e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:30:00.000+09:00",1247,1247,1247,1247,0,0,0,0,64.8956255398,1245.53869277,1245.1265064,0.412186375173,-0.102033946282,0.514220321455,1244.8,1245.4,0.484814447839,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,0,-0.00320769847634,-0.00320769847634,0,0,0,0.00176735218509,0.0012847277983,0.000330542401903,-8.18235335062e-05,0.000412365935409,0.000388784641411,0,"validation",1245.83333333,0.000936454849498,1.00176735219,1.00093645485,0,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.000244727972693,0.000134488439598,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:31:00.000+09:00",1247,1247,1247,1247,0,0,0,0,64.8956255398,1245.76350927,1245.2652837,0.498225567741,0.0180179565225,0.480207611219,1244.8,1245.38,0.450184844422,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,0,-0.00320769847634,-0.00320769847634,0,0,0,0.00176735218509,0.00130080778558,0.00039953934863,1.4449042921e-05,0.000385090305709,0.000361014309882,0,"validation",1245.81666667,0.000949845482883,1.00176735219,1.00094984548,0,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000138856282316,-3.36266322927e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:32:00.000+09:00",1247,1247,1247,1247,0,0,0,0,64.8956255398,1245.95373861,1245.39378121,0.559957407301,0.126405846678,0.433551560623,1244.8,1245.36,0.418028784106,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,0,-0.00320769847634,-0.00320769847634,0,0,0,0.00176735218509,0.00131688828933,0.000449043630554,0.000101367960448,0.000347675670106,0.000335227573461,0,"validation",1245.8,0.000963236474554,1.00176735219,1.00096323647,0,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00032929257932,0.000201753009482,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:33:00.000+09:00",1247,1247,1247,1247,0,0,0,0,64.8956255398,1246.1147019,1245.51276038,0.60194152767,0.221512982877,0.380428544794,1244.8,1245.34,0.388169585242,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,0,-0.00320769847634,-0.00320769847634,0,0,0,0.00176735218509,0.00133296930959,0.000482711730289,0.000177636714416,0.000305075015873,0.000311282746786,0,"validation",1245.78333333,0.000976627824528,1.00176735219,1.00097662782,0,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-3.43722833365e-05,-6.7264573991e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:34:00.000+09:00",1247,1247,1247,1247,0,0,0,0,64.8956255398,1246.25090161,1245.62292627,0.627975336761,0.302805453653,0.325169883107,1244.8,1245.32,0.360443186296,0.00116497493484,0.00784483008723,-0.416005247275,,,,,"",,,0,-0.00320769847634,-0.00320769847634,-0.00320769847634,0,0,0,0.00176735218509,0.00134905084637,0.000503588882727,0.000242827148078,0.000260761734649,0.000289048264872,0,"validation",1245.76666667,0.000990019532818,1.00176735219,1.00099001953,0,36.25,0,-13885,-0.262068965517,1249.68262225,1239.91737775,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-6.58779453528e-05,-1.12100082956e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:35:00.000+09:00",1243,1243,1243,1243,1,-0.00320769847634,-0.00320769847634,-0.00320769847634,34.998316019,1245.7507629,1245.42863544,0.322127462553,0.306669855433,0.0154576071195,1244.6,1245.22,0.620411530132,0.00135872265449,0.0077667015739,-0.405198507128,,,,,"",,,0,0,-0.000804505229284,0,0,-0.00320769847634,0,-0.00128555359152,-0.0017828174941,0.00025915322812,0.00024671750236,1.24357257599e-05,0.000499124320299,7.1260872733,"validation",1245.68333333,-0.00215410551103,0.998714446408,0.997845894489,0.2,36.3,0.0275482093664,-13886,-0.263085399449,1249.43321839,1239.76678161,0.33447882228,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.00359577993622,-0.00347673565952,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:36:00.000+09:00",1243,1243,1243,1243,0,0,-0.00320769847634,0,34.998316019,1245.32756861,1245.24873652,0.0788320914489,0.261102302636,-0.182270211187,1244.6,1245.12,0.576096420837,0.00116497493484,0.0077667015739,-0.414670916847,,,,,"",,,0,0,-0.000804505229284,0,0,0,0,-0.00128555359152,-0.00170264713441,6.34208298061e-05,0.000210058167849,-0.000146637338043,0.000463472583135,0,"validation",1245.6,-0.00208734746307,0.998714446408,0.997912652537,0.2,36.15,0,-13886,-0.260027662517,1249.43321839,1239.76678161,0.33447882228,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:37:00.000+09:00",1243,1243,1243,1243,4,0,-0.00320769847634,0.000805152979066,34.998316019,1244.96948113,1245.08216344,-0.112682311455,0.186345379818,-0.299027691273,1244.65,1245.02,0.534946676491,0.00115027498613,0.00762378253438,-0.284267480011,,,,,"",,,0,0,-0.000804505229284,0.00321802091714,0,0,0,-0.00132567388422,-0.00162246389616,-9.06535088136e-05,0.000149915832517,-0.00024056934133,0.000430367398625,8.51177855871,"validation",1245.51666667,-0.002020580482,0.998674326116,0.997979419518,1,26.5,0.150943396226,-13886,0.0169811320755,1249.39447047,1239.90552953,0.326113365872,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000333407741928,0.000448309871783,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:38:00.000+09:00",1243,1243,1243,1243,0,0,-0.00320769847634,0.000805152979066,34.998316019,1244.66648403,1244.92792911,-0.261445079412,0.0967872879721,-0.358232367384,1244.7,1244.92,0.496736199599,0.00115027498613,0.00747470288398,-0.334803920901,,,,,"",,,0,0,-0.000804505229284,0.00321802091714,0,0,0,-0.00136579095364,-0.00154226777624,-0.000210333933557,7.78658793017e-05,-0.000288199812859,0.000399626870152,0,"validation",1245.43333333,-0.00195380456601,0.998634209046,0.998046195434,1,26.5,0,-13886,0.0169811320755,1249.35188134,1240.04811866,0.317278228333,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.00103920493665,0.000280319339792,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:39:00.000+09:00",1243,1243,1243,1243,0,0,-0.00320769847634,0.000805152979066,34.998316019,1244.41010187,1244.78511955,-0.375017674485,0.00242629548074,-0.377443969965,1244.75,1244.82,0.461255042485,0.00115027498613,0.00731908702884,-0.334803920901,,,,,"",,,0,-0.000804505229284,-0.000804505229284,0.00321802091714,0,0,0,-0.00140590480016,-0.00146205877155,-0.000301703680197,1.95196740205e-06,-0.000303655647599,0.000371082093713,0,"validation",1245.35,-0.00188701971333,0.9985940952,0.998112980287,1,26.5,0,-13886,0.0169811320755,1249.30521679,1240.19478321,0.307912545018,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.00071215171554,4.48636705213e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:40:00.000+09:00",1242,1242,1242,1242,197,-0.000804505229284,-0.000804505229284,0,29.9942985211,1244.03931697,1244.5788144,-0.53949742647,-0.105958448909,-0.433538977561,1244.75,1244.7,0.499736825164,0.00116497493484,0.00731908702884,1.8444538731,,,,,"",,,0,0,0,0.00402576489533,0,-0.000804505229284,0,-0.00220927897168,-0.00216919739696,-0.000434377960121,-8.53127607967e-05,-0.000349065199324,0.00040236459353,12.4076860783,"validation",1245.25,-0.00260991768721,0.997790721028,0.997390082313,40.2,36.35,5.41953232462,-14083,-0.258596973865,1249.30521679,1240.19478321,0.198148285028,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,-0.000422192970377,-0.000714773862563,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:41:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,0,29.9942985211,1243.7255759,1244.38779111,-0.662215210203,-0.217209801168,-0.445005409035,1244.75,1244.58,0.464041337653,0.00116497493484,0.00731908702884,-0.417341414797,,,,,"",,,0,0,-0.000805152979066,0.00402576489533,0,0,0,-0.00220927897168,-0.00207298847804,-0.000533184549278,-0.000174887118493,-0.000358297430785,0.000373624265421,0,"validation",1245.15,-0.00252981568486,0.997790721028,0.997470184315,40.2,36.35,0,-14083,-0.258596973865,1249.30521679,1240.19478321,0.198148285028,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,0.00026929660586,0.000201913693114,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:42:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,0,29.9942985211,1243.46010268,1244.21091769,-0.750815009877,-0.32393084291,-0.426884166967,1244.75,1244.46,0.43089552782,0.00116497493484,0.00731908702884,-0.347117287865,,,,,"",,,0,0,-0.000805152979066,0.00402576489533,0,0,0,-0.00220927897168,-0.00197676100477,-0.00060452094193,-0.00026081388318,-0.00034370705875,0.000346936817891,0,"validation",1245.05,-0.00244970081523,0.997790721028,0.997550299185,39.4,20.6,0,-14083,-0.456310679612,1249.30521679,1240.19478321,0.198148285028,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:43:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,0,29.9942985211,1243.2354715,1244.04714601,-0.811674510934,-0.421479576515,-0.390194934419,1244.75,1244.34,0.400117275833,0.00116497493484,0.00731908702884,-0.347117287865,,,,,"",,,0,0,0.000805152979066,0.00402576489533,1,0,0,-0.00220927897168,-0.00188051497179,-0.000653522150511,-0.000339355536646,-0.000314166613864,0.000322155616613,0,"validation",1244.95,-0.00236957307522,0.997790721028,0.997630426925,39.4,20.6,0,-14083,-0.456310679612,1249.30521679,1240.19478321,0.198148285028,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000751763422199,0.00056115463177,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:44:00.000+09:00",1242,1242,1242,1242,0,0,-0.000804505229284,0,29.9942985211,1243.04539896,1243.89550557,-0.85010660423,-0.507204982058,-0.342901622172,1244.75,1244.32,0.371537470417,0.00116497493484,0.00731908702884,-0.247521714038,,,,,"",,,0,0,0.000805152979066,0.00402576489533,1,0,0,-0.00220927897168,-0.0018644721615,-0.00068446586492,-0.000408377602301,-0.000276088262619,0.000299144501141,0,"validation",1244.85,-0.00228943246174,0.997790721028,0.997710567538,39.4,10.6,0,-14083,-0.88679245283,1249.30521679,1240.19478321,0.198148285028,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.000207786103552,0.000269505457485,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:45:00.000+09:00",1242,1242,1242,1242,0,0,0,-0.00400962309543,29.9942985211,1242.88456835,1243.75509775,-0.870529394086,-0.579869864464,-0.290659529623,1244.5,1244.3,0.344999079672,0.000711746768532,0.00736452502203,-0.235502905166,,,,,"",,,0,-0.000805152979066,0.000805152979066,0.00402576489533,1,0,0,-0.00200883889112,-0.00184842883549,-0.000700909335013,-0.000466883948843,-0.00023402538617,0.000277777036773,0,"validation",1244.75,-0.00220927897168,0.997991161109,0.997790721028,0,10.1,0,-14083,-0.980198019802,1249.08257569,1239.91742431,0.227227637205,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000686553301762,0.000247113267736,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:46:00.000+09:00",1241,1241,1241,1241,20,-0.000805152979066,-0.000805152979066,-0.00481154771451,24.5244113972,1242.59463476,1243.55101643,-0.956381672246,-0.65517222602,-0.301209446226,1244.2,1244.26,0.391784859696,0.000721958559316,0.00751218225079,0.207590091579,,,,,"",,,0,0,0.00161160354553,0.00483481063658,1,-0.000805152979066,0,-0.00257193377271,-0.00262003118319,-0.000770654046935,-0.000527938941193,-0.000242715105742,0.000315700934485,10.119445348,"validation",1244.63333333,-0.00291919976432,0.997428066227,0.997080800236,4,11.1,1.8018018018,-14103,-0.981981981982,1248.87332858,1239.52667142,0.157631605991,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,-0.000742130808153,-0.000546743433642,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:47:00.000+09:00",1241,1241,1241,1241,17,0,-0.000805152979066,-0.00481154771451,24.5244113972,1242.34930634,1243.36205225,-1.0127459167,-0.726686964157,-0.286058952548,1243.9,1244.22,0.36380022686,0.000721958559316,0.00753460857873,0.117955002777,,,,,"",,,0,0.00161160354553,0.00161160354553,0.00483481063658,1,0,0,-0.00233137712035,-0.00258796675829,-0.00081607245504,-0.000585565643962,-0.000230506811078,0.000293150867736,9.95693352824,"validation",1244.51666667,-0.00282572886395,0.99766862288,0.997174271136,7.4,11.95,1.42259414226,-14103,-0.912133891213,1248.58614981,1239.21385019,0.190577540162,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,4.15399578584e-05,0.000213523931538,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:48:00.000+09:00",1240,1243,1240,1243,155,0.00161160354553,0.000805152979066,-0.00320769847634,46.960183872,1242.44941305,1243.33523357,-0.88582051374,-0.758513674074,-0.127306839666,1243.7,1244.22,0.552100210656,0.000826687753244,0.00719885158337,2.56200838535,,,,,"",,,0,0,0,0.00321802091714,0,-0.000805801772764,0.00241740531829,-0.000562836696953,-0.000980533989166,-0.000712647235511,-0.000610228217276,-0.000102419018235,0.000444167506562,12.1687133988,"validation",1244.43333333,-0.00115179599818,0.999437163303,0.998848204002,38.4,19.7,7.86802030457,-13948,-0.159898477157,1248.17660586,1239.22339414,0.421815765968,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.00333629964663,0.00251084368761,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:49:00.000+09:00",1243,1243,1243,1243,0,0,0.000805152979066,-0.00320769847634,46.960183872,1242.53411874,1243.31040145,-0.77628271354,-0.762067481967,-0.0142152315728,1243.5,1244.22,0.512664481324,0.000826687753244,0.00678569299871,-0.37303448035,,,,,"",,,0,0,0,0.00321802091714,0,0,0,-0.000402090872537,-0.000980533989166,-0.000624523502445,-0.00061308727431,-1.14362281358e-05,0.000412441256093,0,"validation",1244.35,-0.00108490376502,0.999597909127,0.998915096235,38.4,19.7,0,-13948,-0.159898477157,1247.71900462,1239.28099538,0.440744317108,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000176498443083,0.000551280320418,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:50:00.000+09:00",1243,1243,1243,1243,0,0,0.000805152979066,-0.00320769847634,46.960183872,1242.60579278,1243.28740875,-0.681615973057,-0.745977180185,0.0643612071277,1243.3,1244.24,0.4760455898,0.000826687753244,0.00627981059952,-0.37303448035,,,,,"",,,0,0,0,0.00321802091714,0,0,0,-0.000241293332261,-0.000996592297306,-0.000548363614688,-0.000600142542385,5.17789276972e-05,0.000382981166372,0,"validation",1244.26666667,-0.0010180025718,0.999758706668,0.998981997428,38.4,19.7,0,-13948,-0.159898477157,1247.20384426,1239.39615574,0.461576336032,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.000388801930523,0.000416502504643,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:51:00.000+09:00",1243,1243,1243,1243,0,0,0.00161160354553,-0.00320769847634,46.960183872,1242.66644004,1243.26611921,-0.599679170992,-0.716717578346,0.117038407354,1243.1,1244.26,0.442042333386,0.000826687753244,0.00565630949441,-0.37303448035,,,,,"",,,0,0,0,0.00321802091714,0,0,0,-8.04440511624e-05,-0.00101265008921,-0.000482445028956,-0.000576603039699,9.41580107435e-05,0.000355625368774,0,"validation",1244.18333333,-0.000951092416712,0.999919555949,0.999048907583,34.4,19.7,0,-13948,-0.159898477157,1246.61567917,1239.58432083,0.4857779969,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00034302510829,-0.000259014842677,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:52:00.000+09:00",1243,1243,1243,1243,0,0,0.00161160354553,-0.00320769847634,46.960183872,1242.71775696,1243.24640668,-0.528649720132,-0.679104006703,0.150454286571,1242.9,1244.28,0.410467881001,0.000826687753244,0.00487014110561,-0.37303448035,,,,,"",,,0,0,0.00321802091714,0.00321802091714,1,0,0,8.04569957358e-05,-0.0010287073649,-0.000425301464306,-0.000546342724621,0.000121041260315,0.000330223556719,0,"validation",1244.1,-0.000884173297966,1.000080457,0.999115826702,31,19.7,0,-13948,-0.159898477157,1245.92654919,1239.87345081,0.516520465011,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:53:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.00320769847634,46.960183872,1242.76117897,1243.22815433,-0.466975367234,-0.63667827881,0.169702911575,1242.7,1244.3,0.381148746644,0.000826687753244,0.00382211059372,-0.37303448035,,,,,"",,,0,0,0.00321802091714,0.00321802091714,1,0,0,0.000241409833427,-0.00104476412441,-0.000375684124887,-0.000512211004674,0.000136526879787,0.00030663615981,0,"validation",1244.01666667,-0.000817245213756,1.00024140983,0.999182754786,0,19.7,0,-13948,-0.159898477157,1245.07486842,1240.32513158,0.56316139408,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-0.000230829336832,-0.000337837837838,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:54:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.00320769847634,46.960183872,1242.79792066,1243.21125401,-0.413333348671,-0.592009292782,0.178675944111,1242.5,1244.32,0.35392383617,0.000826687753244,0.00215958275493,-0.37303448035,,,,,"",,,0,0,0.00321802091714,0.00321802091714,1,0,0,0.000402414486921,-0.00106082036775,-0.000332528840443,-0.000476274571828,0.000143745731385,0.000284733576967,0,"validation",1244.01666667,-0.000817245213756,1.00040241449,0.999182754786,0,19.7,0,-13948,-0.159898477157,1243.84164079,1241.15835921,0.686338998125,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,0.000232209458665,-0.000225149161319,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:55:00.000+09:00",1243,1243,1243,1243,0,0,0,0,46.960183872,1242.82900979,1243.19560557,-0.366595774598,-0.546926589145,0.180330814547,1242.5,1244.24,0.328643562157,0.000441178296292,0.00215958275493,-0.37195984481,,,,,"",,,0,0,0.00321802091714,0.00321802091714,1,0,0,0.000402414486921,-0.000996592297306,-0.000294928217697,-0.000440005301002,0.000145077083304,0.000264395464326,0,"validation",1244.01666667,-0.000817245213756,1.00040241449,0.999182754786,0,19.65,0,-13948,-0.157760814249,1243.84164079,1241.15835921,0.686338998125,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:56:00.000+09:00",1243,1243,1243,1243,0,0,0,0,46.960183872,1242.85531598,1243.18111627,-0.325800287508,-0.502701328818,0.176901041309,1242.5,1244.16,0.305169022003,0.000441178296292,0.00215958275493,-0.37195984481,,,,,"",,,0,0.00321802091714,0.00321802091714,0.00321802091714,1,0,0,0.000402414486921,-0.000932355967078,-0.000262108035003,-0.000404425847802,0.000142317812799,0.000245510074017,0,"validation",1244.01666667,-0.000817245213756,1.00040241449,0.999182754786,0,19.65,0,-13948,-0.157760814249,1243.84164079,1241.15835921,0.686338998125,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00023804368245,-9.00252070579e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:57:00.000+09:00",1247,1247,1247,1247,1,0.00321802091714,0.00321802091714,0.00321802091714,75.4253585919,1243.49295967,1243.46399654,0.0289631315788,-0.396368436738,0.425331568317,1242.7,1244.16,0.569085520432,0.000828553421958,0.00382211059372,-0.349870260268,,,,,"",,,0,0,0,0,0,0.00321802091714,0,0.00346020761246,0.00228266460905,2.32262482589e-05,-0.000317857607649,0.000341083855908,0.000456363689199,7.12929754893,"validation",1244.08333333,0.00234443030344,1.00346020761,1.0023444303,0.2,19.5,0.0512820512821,-13947,-0.15641025641,1245.07486842,1240.32513158,1.40531331515,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.00334418271678,0.00340930726154,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:58:00.000+09:00",1247,1247,1247,1247,0,0,0.00321802091714,0.00321802091714,75.4253585919,1244.03250434,1243.72592272,0.306581615119,-0.255778426367,0.562360041486,1242.9,1244.16,0.528436554687,0.000828553421958,0.00487014110561,-0.368782166228,,,,,"",,,0,0,0,0,0,0,0,0.00329873682517,0.00228266460905,0.000245855344923,-0.000205115017135,0.000450970362058,0.000423766282828,0,"validation",1244.15,0.00229072057228,1.00329873683,1.00229072057,0.2,19.5,0,-13947,-0.15641025641,1245.92654919,1239.87345081,1.17733906547,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T12:59:00.000+09:00",1247,1247,1247,1247,0,0,0.00321802091714,0.00321802091714,75.4253585919,1244.48904213,1243.96844697,0.520595166439,-0.100503707806,0.621098874245,1243.1,1244.16,0.490691086495,0.000828553421958,0.00565630949441,-0.368782166228,,,,,"",,,0,0,0,0,0,0,0,0.00313731799533,0.00228266460905,0.000417478080544,-8.05963975988e-05,0.000498074478143,0.000393497262626,0,"validation",1244.21666667,0.00223701659679,1.003137318,1.0022370166,0.2,19.5,0,-13947,-0.15641025641,1246.61567917,1239.58432083,1.05465812089,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000697005029623,0.000191400488634,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:00:00.000+09:00",1247,1247,1247,1247,0,0,0.00321802091714,0.00402576489533,75.4253585919,1244.87534334,1244.19300645,0.682336892784,0.0560644123122,0.626272480472,1243.35,1244.16,0.455641723174,0.000799730498189,0.00621119864119,-0.285479532747,,,,,"",,,0,0,0,0,0,0,0,0.00293561748502,0.00228266460905,0.000547182752834,4.49594324877e-05,0.000502223320346,0.000365390315296,0,"validation",1244.3,0.00216989471992,1.00293561749,1.00216989472,0.2,9.65,0,-13947,0.704663212435,1247.21134692,1239.48865308,0.97263300606,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00060766314824,-0.000191437129794,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:01:00.000+09:00",1247,1247,1247,1247,0,0,0.00321802091714,0.00402576489533,75.4253585919,1245.2022136,1244.4009319,0.801281699547,0.205107869759,0.596173829788,1243.6,1244.16,0.423095885804,0.000799730498189,0.00662311363203,-0.285479532747,,,,,"",,,0,0,0,0,0,0,0,0.00273399807012,0.00228266460905,0.000642567521689,0.000164481050328,0.000478086471361,0.00033929100706,0,"validation",1244.38333333,0.00210278183304,1.00273399807,1.00210278183,0.2,9.65,0,-13947,0.704663212435,1247.71825206,1239.48174794,0.912796491502,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.000808798117393,-0.000765601954537,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:02:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00402576489533,75.4253585919,1245.47879612,1244.59345546,0.885340659836,0.341154427775,0.544186232062,1243.85,1244.16,0.392874751104,0.000799730498189,0.00691775528056,-0.285479532747,,,,,"",,,0,0,0,0,0,0,0,0.00253245970173,0.00228266460905,0.0007099764714,0.000273580134543,0.000436396336858,0.000315055935127,0,"validation",1244.46666667,0.00203567793432,1.0025324597,1.00203567793,0,9.65,0,-13947,0.704663212435,1248.15232495,1239.54767505,0.866081134563,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,-0.000363951597303,0.000146253107879,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:03:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00402576489533,75.4253585919,1245.71282749,1244.77171802,0.941109467358,0.461145435691,0.479964031667,1244.1,1244.16,0.364812268882,0.000799730498189,0.00710982859497,-0.285479532747,,,,,"",,,0,0,0,0,0,0,0,0.002331002331,0.00228266460905,0.000754698851129,0.00036980387786,0.000384894973269,0.000292551939761,0,"validation",1244.55,0.00196858302198,1.00233100233,1.00196858302,0,9.65,0,-13947,0.704663212435,1248.52266888,1239.67733112,0.827856332943,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:04:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00402576489533,75.4253585919,1245.91085403,1244.93677594,0.97407808331,0.563731965215,0.410346118095,1244.35,1244.16,0.338754249676,0.000799730498189,0.00720764650614,-0.285479532747,,,,,"",,,0,0,0,0,0,0,0,0.00212962590911,0.00228266460905,0.000781137195918,0.000452070541472,0.000329066654447,0.000271655372635,0,"validation",1244.63333333,0.00190149709419,1.00212962591,1.00190149709,0,9.65,0,-13947,0.704663212435,1248.83441746,1239.86558254,0.795467585334,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.000329402935696,4.50050068069e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:05:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00402576489533,75.4253585919,1246.07841495,1245.08960736,0.988807590585,0.648747090289,0.340060500296,1244.6,1244.16,0.314557517556,0.000799730498189,0.00721515163768,-0.285479532747,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.00192833038727,0.00228266460905,0.000792949150429,0.000520246263263,0.000272702887166,0.000252251417447,0,"validation",1244.63333333,0.00190149709419,1.00192833039,1.00190149709,0,9.65,0,-13947,0.704663212435,1249.08998886,1240.11001114,0.767261241912,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-5.87003176975e-05,0.000708860759494,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:06:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00483481063658,75.4253585919,1246.22019726,1245.23111792,0.989079340267,0.716813540285,0.272265799982,1244.9,1244.24,0.292089123445,0.000767680304182,0.00688385742971,-0.256086735177,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.00168688248052,0.00221822156497,0.000793167073189,0.000574830425248,0.000218336647941,0.000234233459058,0,"validation",1244.63333333,0.00190149709419,1.00168688248,1.00190149709,0,8.65,0,-13947,0.901734104046,1249.18485706,1240.61514294,0.745049014705,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:07:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00483481063658,75.4253585919,1246.34016691,1245.36214622,0.978020690128,0.769054970253,0.208965719875,1245.2,1244.34,0.271225614628,0.000767680304182,0.00639246666949,-0.230969467923,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.00144555091552,0.00213767941238,0.000784298869389,0.000616724114076,0.000167574755313,0.000217502497697,0,"validation",1244.63333333,0.00190149709419,1.00144555092,1.00190149709,0,7.8,0,-13947,1,1249.17994975,1241.22005025,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:08:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.4416797,1245.48346873,0.958210970617,0.806886170326,0.151324800291,1245.4,1244.44,0.25185235644,0.0007013513988,0.0062938551284,-0.229415733871,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.0012847277983,0.00205715020411,0.000768412967616,0.000647061884784,0.000121351082831,0.000201966605004,0,"validation",1244.63333333,0.00190149709419,1.0012847278,1.00190149709,0,0.05,0,-13947,1,1249.31918359,1241.48081641,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:09:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.52757513,1245.59580438,0.931770751961,0.831863086653,0.0999076653079,1245.6,1244.54,0.233862902409,0.0007013513988,0.00612677714462,-0.229415733871,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.00112395632627,0.00197663393704,0.000747209905341,0.000667091488896,8.01184164458e-05,0.000187540418932,0,"validation",1244.63333333,0.00190149709419,1.00112395633,1.00190149709,0,0.05,0,-13947,1,1249.41575681,1241.78424319,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.000591475308412,0.000687788927726,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:10:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.60025588,1245.69981887,0.900437010826,0.845577871488,0.0548591393386,1245.8,1244.64,0.217158409379,0.0007013513988,0.00588547207572,-0.229415733871,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.000963236474554,0.00189613060805,0.000722082606918,0.0006780897125,4.39928944175e-05,0.000174144674723,0,"validation",1244.63333333,0.00190149709419,1.00096323647,1.00190149709,0,0.05,0,-13947,1,1249.46606056,1242.13393944,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,0.000528148602983,0.000327206670503,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:11:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.66175497,1245.79612858,0.865626393005,0.849587575791,0.0160388172139,1246,1244.74,0.201647094424,0.0007013513988,0.00556035572253,-0.229415733871,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.000802568218299,0.00181564021402,0.000694167115481,0.000681305193096,1.28619223848e-05,0.000161705769386,0,"validation",1244.63333333,0.00190149709419,1.00080256822,1.00190149709,0,0.05,0,-13947,1,1249.46410162,1242.53589838,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,-0.000189031044053,-0.000270880361174,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:12:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.71379267,1245.88530424,0.828488428695,0.845367746372,-0.0168793176772,1246.2,1244.84,0.187243730536,0.0007013513988,0.00513561226127,-0.229415733871,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.000641951532659,0.00173516275184,0.000664385267598,0.000677921207997,-1.35359403987e-05,0.000150155357287,0,"validation",1244.63333333,0.00190149709419,1.00064195153,1.00190149709,0,0.05,0,-13947,1,1249.4,1243,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.000207608493335,-0.000462628633327,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:13:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.75782457,1245.9678743,0.789950269435,0.834284250984,-0.0443339815494,1246.4,1244.94,0.173869178355,0.0007013513988,0.00458371529432,-0.229415733871,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.000481386392811,0.00165469821839,0.000633480568913,0.00066903308018,-3.55525112666e-05,0.000139429974623,0,"validation",1244.63333333,0.00190149709419,1.00048138639,1.00190149709,0,0.05,0,-13947,1,1249.25657137,1243.54342863,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,0.000377912178363,-0.00156769864095,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:14:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.79508233,1246.04432805,0.750754272643,0.817578255316,-0.0668239826735,1246.6,1245.04,0.16144995133,0.0007013513988,0.00385047328734,-0.229415733871,,,,,"",,,0,0,0,0.000801924619086,0,0,0,0.000320872773945,0.00157424661055,0.000602048334116,0.000655636130967,-5.35877968512e-05,0.000129470690722,0,"validation",1244.63333333,0.00190149709419,1.00032087277,1.00190149709,0,0.05,0,-13947,1,1249,1244.2,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000474000839168,-0.000923381829647,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:15:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.82660812,1246.11511857,0.7114895541,0.796360515073,-0.0848709609729,1246.8,1245.04,0.149917811949,0.0007013513988,0.00279685527337,-0.229415733871,,,,,"",,,0,0,0,-0.00481154771451,0,0,0,0.000160410651267,0.00157424661055,0.000570560989655,0.000638621102705,-6.80601130496e-05,0.000120222784241,0,"validation",1244.63333333,0.00190149709419,1.00016041065,1.00190149709,0,0.05,0,-13947,1,1248.54355958,1245.05644042,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-6.16063497521e-05,-0.000191256215827,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:16:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00321802091714,75.4253585919,1246.8532838,1246.18066534,0.67261845491,0.77161210304,-0.0989936481303,1247,1245.04,0.13920939681,0.0007013513988,0,-0.229415733871,,,,,"",,,0,0,0,-0.00481154771451,0,0,0,0,0.00157424661055,0.000539389298244,0.000618774741813,-7.93854435688e-05,0.00011163544251,0,"validation",1244.7,0.00184783481964,1,1.00184783482,0,0.05,0,-13947,1,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,0.00131371029321,0.000686141075104,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:17:00.000+09:00",1247,1247,1247,1247,0,0,0,0,75.4253585919,1246.87585552,1246.2413568,0.63449872244,0.74418942692,-0.10969070448,1247,1245.04,0.129265868466,0,0,,,,,,"",,,0,0,0,-0.00481154771451,0,0,0,0,0.00157424661055,0.000508820146303,0.000596783822711,-8.79636764073e-05,0.000103661482331,0,"validation",1244.78333333,0.00178076505951,1,1.00178076506,0,0,,-13947,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,-0.000598187363184,0.000168839062605,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:18:00.000+09:00",1247,1247,1247,1247,0,0,0,0,75.4253585919,1246.89495467,1246.29755259,0.597402080506,0.714831957637,-0.117429877131,1247,1245.04,0.120032592147,0,0,,,,,,"",,,0,0,0,-0.00481154771451,0,0,0,0,0.00157424661055,0.000479071435851,0.000573241345339,-9.41699094879e-05,9.62570907356e-05,0,"validation",1244.86666667,0.00171370427891,1,1.00171370428,0,0,,-13947,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-4.44429789412e-05,-0.000101320544429,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:19:00.000+09:00",1247,1247,1247,1247,60,0,0,0,75.4253585919,1246.91111549,1246.34958573,0.561529758985,0.684171517907,-0.122641758922,1247,1245.04,0.111458835565,0,0,4.35889894354,,,,,"",,,0,0,0,-0.00481154771451,0,0,0,0,0.00157424661055,0.000450304538079,0.000548653983887,-9.83494458076e-05,8.93815842545e-05,11.2228538732,"validation",1244.95,0.001646652476,1,1.00164665248,12,3,20,-13947,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000248009473102,-0.000315187536584,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:20:00.000+09:00",1247,1247,1247,1247,100,0,0,0,75.4253585919,1246.92479003,1246.39776457,0.527025464243,0.652742307174,-0.125716842931,1247,1245.04,0.103497490168,0,0,3.70678563452,,,,,"",,,0,0,0.000801924619086,-0.00481154771451,1,0,0,0,0.00157424661055,0.000422634694662,0.000523450126042,-0.00010081543138,8.29971853792e-05,11.7336741509,"validation",1245.03333333,0.00157960964901,1,1.00157960965,32,8,12.5,-13947,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:21:00.000+09:00",1247,1247,1247,1247,0,0,0,0,75.4253585919,1246.93636079,1246.4423746,0.493986196691,0.620991085078,-0.127004888387,1247,1245.04,0.0961048122987,0,0,-0.32232918561,,,,,"",,,0,0,0.000801924619086,-0.00481154771451,1,0,0,0,0.00157424661055,0.000396139692615,0.000497988039356,-0.000101848346741,7.7068814995e-05,0,"validation",1245.11666667,0.00151257579611,1,1.0015125758,32,8,0,-13947,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,-0.000326858289728,-0.000461436304908,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:22:00.000+09:00",1247,1247,1247,1247,3,0,0,0,75.4253585919,1246.94615144,1246.48368018,0.462471258333,0.589287119729,-0.126815861396,1247,1245.04,0.0892401828488,0,0,-0.207832431234,,,,,"",,,0,0,0.000801924619086,0,1,0,0,0,0.00157424661055,0.000370867087677,0.000472563849021,-0.000101696761344,7.15638996382e-05,8.22737550683,"validation",1245.2,0.00144555091552,1,1.00144555092,32.6,8.15,0.368098159509,-13947,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,0.000214968084405,0.00010124417846,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:23:00.000+09:00",1247,1247,1247,1247,0,0,0,0,75.4253585919,1246.95443584,1246.5219261,0.432509739581,0.557931643699,-0.125421904118,1247,1245.04,0.0828658840739,0,0,-0.328899866904,,,,,"",,,0,0,0.000801924619086,0,1,0,0,0,0.00157424661055,0.000346840208165,0.000447419120849,-0.000100578912685,6.64521925212e-05,0,"validation",1245.28333333,0.00137853500542,1,1.00137853501,32.6,8.15,0,-13947,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,0.000303886885274,0.000270011813017,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:24:00.000+09:00",1247,1247,1247,1247,0,0,0,0,75.4253585919,1246.96144571,1246.55733898,0.404106729282,0.527166660816,-0.123059931534,1247,1245.04,0.0769468923543,0,0,-0.328899866904,,,,,"",,,0,0.000801924619086,0.000801924619086,0,1,0,0,0,0.00157424661055,0.00032406313495,0.000422747923669,-9.86847887198e-05,6.17056073411e-05,0,"validation",1245.36666667,0.00131152806402,1,1.00131152806,20.6,8.15,0,-13947,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:25:00.000+09:00",1248,1248,1248,1248,14,0.000801924619086,0.000801924619086,0.000801924619086,88.1202683441,1247.12122329,1246.66420276,0.457020533415,0.513137435336,-0.0561169019205,1247.05,1245.14,0.142879257186,0.000174775418747,0.000699073644768,0.208188743296,,,,,"",,,0,0,0,-0.000801282051282,0,0.000801924619086,0,0.000761797842909,0.00229693046565,0.000366202350493,0.000411167816775,-4.49654662825e-05,0.000114486584284,9.76841211134,"validation",1245.38333333,0.00210109337152,1.00076179784,1.00210109337,3.4,8.85,1.58192090395,-13933,0.0790960451977,1247.48588989,1246.61411011,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.000280933380223,0.000543157475763,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:26:00.000+09:00",1248,1248,1248,1248,0,0,0.000801924619086,0.000801924619086,88.1202683441,1247.25641971,1246.7631507,0.493269006358,0.50916374954,-0.0158947431822,1247.1,1245.24,0.132673595959,0.000174775418747,0.00096223237912,-0.357761238479,,,,,"",,,0,0,0,-0.000801282051282,0,0,0,0.00072167428434,0.0022164402043,0.000395247601248,0.00040798377367,-1.27361724216e-05,0.000106308971121,0,"validation",1245.4,0.00208768267223,1.00072167428,1.00208768267,3.4,8.85,0,-13933,0.0790960451977,1247.7,1246.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,-0.000126077388593,-0.000607383078757,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:27:00.000+09:00",1248,1248,1248,1248,39,0,0.000801924619086,0.000801924619086,88.1202683441,1247.37081668,1246.85476917,0.516047507879,0.510540501208,0.00550700667094,1247.15,1245.34,0.123196910533,0.000174775418747,0.00114523969507,1.1063844021,,,,,"",,,0,0,0,-0.000801282051282,0,0,0,0.00068155394299,0.00213596286958,0.000413499605672,0.00040908694007,4.41266560172e-06,9.87154731835e-05,10.7928797405,"validation",1245.41666667,0.00207427233188,1.00068155394,1.00207427233,10.6,10.8,3.61111111111,-13933,0.0648148148148,1247.86414284,1246.43585716,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.000346669111496,-0.000213579136691,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:28:00.000+09:00",1248,1248,1248,1248,0,0,0.000801924619086,0.000801924619086,88.1202683441,1247.46761411,1246.93960108,0.528013028924,0.514035006751,0.0139780221727,1247.2,1245.44,0.114397131209,0.000174775418747,0.00128287363695,-0.423721685912,,,,,"",,,0,0,0,-0.000801282051282,0,0,0,0.000641436818473,0.00205549845838,0.00042308736292,0.00041188702464,1.12003382794e-05,9.16643679561e-05,0,"validation",1245.43333333,0.00206086235045,1.00064143682,1.00206086235,10.6,10.8,0,-13933,0.0648148148148,1248,1246.4,1,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-4.29606165708e-06,-1.12386068623e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:29:00.000+09:00",1248,1248,1248,1248,0,0,0.000801924619086,0.000801924619086,88.1202683441,1247.54951963,1247.01814915,0.531370482404,0.517502101882,0.0138683805225,1247.25,1245.54,0.106225907551,0.000174775418747,0.00138869577676,-0.423721685912,,,,,"",,,0,0,0,-0.000801282051282,0,0,0,0.000601322910403,0.00197504696758,0.000425777630131,0.000414665145738,1.1112484393e-05,8.51169131021e-05,0,"validation",1245.45,0.00204745272793,1.00060132291,1.00204745273,10.6,10.8,0,-13933,0.0648148148148,1248.1160254,1246.3839746,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.000274946764865,-0.000157338727804,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:30:00.000+09:00",1248,1248,1248,1248,0,0,0,0.000801924619086,88.1202683441,1247.6188243,1247.09087884,0.527945461827,0.519590773871,0.00835468795643,1247.3,1245.66,0.0986383427263,0.000174775418747,0.00146959855527,-0.423721685912,,,,,"",,,0,0,-0.00560897435897,-0.000801282051282,0,0,0,0.000561212218392,0.00187852222918,0.000423033222618,0.000416338761114,6.69446150355e-06,7.90371335948e-05,0,"validation",1245.46666667,0.0020340434643,1.00056121222,1.00203404346,7.8,10.8,0,-13933,0.0648148148148,1248.21651514,1246.38348486,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,4.29486234244e-06,-0.000483178641257,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:31:00.000+09:00",1248,1248,1248,1248,0,0,0,0.000801924619086,88.1202683441,1247.67746672,1247.15822115,0.519245568648,0.519521732826,-0.000276164178439,1247.35,1245.78,0.0915927468173,0.000174775418747,0.00152954535843,-0.423721685912,,,,,"",,,0,0,-0.00560897435897,-0.000801282051282,0,0,0,0.000521104742053,0.00178201608631,0.000416062154365,0.000416283439764,-2.2128539939e-07,7.33916240523e-05,0,"validation",1245.48333333,0.00202063455954,1.00052110474,1.00202063456,7.8,10.8,0,-13933,0.0648148148148,1248.3039392,1246.3960608,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.000223333800998,-0.000370632433707,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:32:00.000+09:00",1248,1248,1248,1248,0,0,0,0.000801924619086,88.1202683441,1247.72708722,1247.22057514,0.506512084605,0.516919803182,-0.0104077185767,1247.4,1245.9,0.0850504077589,0.000174775418747,0.00157094099265,-0.423721685912,,,,,"",,,0,0,-0.00560897435897,-0.000801282051282,0,0,0,0.000481000481,0.00168552853359,0.000405859042152,0.000414198560242,-8.3395180903e-06,6.81493651914e-05,0,"validation",1245.5,0.00200722601365,1.00048100048,1.00200722601,0,10.8,0,-13933,0.0648148148148,1248.3797959,1246.4202041,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000396472113841,0.0001010441226,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:33:00.000+09:00",1248,1248,1248,1248,1,0,0,0.000801924619086,88.1202683441,1247.7690738,1247.27831031,0.49076349073,0.511688540692,-0.0209250499614,1247.45,1246.02,0.0789753786333,0.000174775418747,0.00159523417709,-0.386757328487,,,,,"",,,0,0,-0.00560897435897,-0.000801282051282,0,0,0,0.000440899434847,0.00158905956566,0.000393239976547,0.000410006843503,-1.67668669563e-05,6.3281553392e-05,7.13009851013,"validation",1245.51666667,0.0019938178266,1.00044089943,1.00199381783,0.2,10.85,0.0921658986175,-13933,0.0645161290323,1248.44498744,1246.45501256,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000314762804766,-0.00011228259283,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:34:00.000+09:00",1248,1248,1248,1248,2043,0,0,0.000801924619086,88.1202683441,1247.80460091,1247.33176881,0.472832102472,0.503917253048,-0.0310851505753,1247.5,1246.14,0.0733342801594,0.000174775418747,0.00160320641283,4.35177456631,,,,,"",,,0,-0.00560897435897,-0.00560897435897,-0.000801282051282,0,0,0,0.000400801603206,0.00149260917714,0.000378871876981,0.000403779850199,-2.49079732174e-05,5.87614424355e-05,14.751472536,"validation",1245.53333333,0.00198040999839,1.0004008016,1.00198041,408.8,113,18.0796460177,-13933,0.00619469026549,1248.5,1246.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,-0.000376403103393,-0.000145950982924,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:35:00.000+09:00",1248,1248,1241,1241,254,-0.00560897435897,-0.00560897435897,-0.00481154771451,10.2616957732,1246.75773923,1246.8627489,-0.105009664425,0.382131869553,-0.487141533978,1247.2,1246.12,0.568096117291,0.00124395116653,0.00482145490006,0.289148752536,,,,,"",,,0,0,0,0.00483481063658,0,0,0.00560897435897,-0.00497113534317,-0.00410875357108,-8.46169737507e-05,0.000307922537916,-0.000392539511666,0.000457772858413,12.6610102247,"validation",1245.5,-0.00361300682457,0.995028864657,0.996386993175,459.6,125.7,2.02068416866,-14187,-0.0954653937947,1250.20665928,1244.19334072,-0.531044663119,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,-0.00513972050122,-0.00564265043998,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:36:00.000+09:00",1241,1241,1241,1241,0,0,-0.00560897435897,-0.00481154771451,10.2616957732,1245.8719332,1246.4284712,-0.556538004137,0.194397894815,-0.750935898952,1246.9,1246.12,0.527517823199,0.00124395116653,0.0064876889618,-0.283289151939,,,,,"",,,0,0,0,0.00483481063658,0,0,0,-0.00473173470206,-0.00410875357108,-0.000448459310344,0.000156646168264,-0.000605105478608,0.000425074797098,0,"validation",1245.46666667,-0.00358633979231,0.995268265298,0.996413660208,459.6,125.7,0,-14187,-0.0954653937947,1250.94474968,1242.85525032,-0.22934056024,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-2.0038531233e-05,5.61249116032e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:37:00.000+09:00",1241,1241,1241,1241,0,0,-0.00560897435897,-0.00481154771451,10.2616957732,1245.12240501,1246.02636222,-0.903957210417,-0.0252731262311,-0.878684084186,1246.6,1246.12,0.489837978685,0.00124395116653,0.00768756524993,-0.283289151939,,,,,"",,,0,0,0.00483481063658,0.00483481063658,1,0,0,-0.00449221883523,-0.00410875357108,-0.000728410322657,-2.03651299203e-05,-0.000708045192736,0.000394712311591,0,"validation",1245.43333333,-0.0035596713326,0.995507781165,0.996440328667,459.6,125.7,0,-14187,-0.0954653937947,1251.39165942,1241.80834058,-0.0843487097908,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,-0.000456583098124,-0.0005500550055,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:38:00.000+09:00",1241,1241,1241,1241,0,0,-0.00560897435897,-0.00481154771451,10.2616957732,1244.48818886,1245.6540391,-1.16585023858,-0.253388548701,-0.912461689879,1246.3,1246.08,0.454849551636,0.00124395116653,0.00861797100672,-0.283289151939,,,,,"",,,0,0,0.00483481063658,0.00483481063658,1,0,0,-0.00425258765947,-0.00407678479712,-0.000939444189025,-0.000204180941741,-0.000735263247284,0.000366518575049,0,"validation",1245.4,-0.00353300144532,0.995747412341,0.996466998555,459.4,125.7,0,-14187,-0.0954653937947,1251.67028863,1240.92971137,0.00654421369545,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:39:00.000+09:00",1241,1241,1241,1241,5,0,-0.00560897435897,-0.00481154771451,10.2616957732,1243.95154442,1245.30929546,-1.3577510414,-0.474261047241,-0.883489994161,1246,1246.04,0.422360297947,0.00124395116653,0.00935947334646,-0.265482751164,,,,,"",,,0,0,0.00483481063658,0.00483481063658,1,0,0,-0.00401284109149,-0.00404481397066,-0.00109407819613,-0.00038216039262,-0.000711917803514,0.000340338676831,8.73327184501,"validation",1245.36666667,-0.00350633013035,0.995987158909,0.99649366987,51.8,122.95,0.0406669377796,-14187,-0.097600650671,1251.83095189,1240.16904811,0.0712535371437,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,-5.72530283272e-06,0.000224330932992,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:40:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00481154771451,10.2616957732,1243.49746066,1244.99008839,-1.4926277269,-0.677934383174,-0.814693343729,1245.7,1246,0.392191705237,0.00124395116653,0.00995424259453,-0.265010249426,,,,,"",,,0,0,0.00483481063658,0.00483481063658,1,0,0,-0.00377297904792,-0.00401284109149,-0.00120276206841,-0.000546280727779,-0.000656481340636,0.000316028771343,0,"validation",1245.35,-0.00349299393745,0.996227020952,0.996507006063,1,117.95,0,-14187,-0.101738024587,1251.9,1239.5,0.120967741935,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.000250480564855,-0.000179505014921,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:41:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00481154771451,10.2616957732,1243.11323594,1244.69452628,-1.58129034116,-0.858605574771,-0.72268476639,1245.4,1245.96,0.364178012006,0.00124395116653,0.0104272895974,-0.265010249426,,,,,"",,,0,0.00483481063658,0.00483481063658,0.00483481063658,1,0,0,-0.00353300144532,-0.00398086615943,-0.00127420656016,-0.000691865894256,-0.000582340665907,0.000293455287676,0,"validation",1245.33333333,-0.00347965738758,0.996466998555,0.996520342612,1,117.95,0,-14187,-0.101738024587,1251.89307323,1238.90692677,0.161177393001,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.000110183849623,-5.60852495792e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:42:00.000+09:00",1247,1247,1247,1247,15,0.00483481063658,0.00483481063658,0,60.5070644249,1243.71119964,1244.86530212,-1.15410247095,-0.917704954007,-0.236397516945,1245.4,1246.04,0.766736725434,0.00166551841498,0.0104272895974,-0.23273333146,,,,,"",,,0,0,0,0,0,0.00483481063658,0,0.0012847277983,0.000770440756316,-0.000925503184405,-0.000735930195676,-0.000189572988729,0.000614865056483,9.83659960699,"validation",1245.41666667,0.00127132820341,1.0012847278,1.0012713282,4,118.55,0.126528890763,-14172,-0.0948966680725,1251.89307323,1238.90692677,0.623208220727,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,0.00491495317581,0.00466656432398,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:43:00.000+09:00",1247,1247,1247,1247,10,0,0.00483481063658,0,60.5070644249,1244.21716893,1245.02342788,-0.806258954738,-0.895415754153,0.0891567994157,1245.4,1246.12,0.711969816474,0.00166551841498,0.0104272895974,-0.245165308971,,,,,"",,,0,0,0,0,0,0,0,0.0012847277983,0.00070619202003,-0.000646558905163,-0.000718055937573,7.14970324103e-05,0.000570946123877,9.43116122792,"validation",1245.5,0.00120433560819,1.0012847278,1.00120433561,6,119.05,0.0839983200336,-14172,-0.0944981100378,1251.89307323,1238.90692677,0.623208220727,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.000138829453026,-0.000157003476505,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:44:00.000+09:00",1247,1247,1247,1247,0,0,0.00483481063658,0,60.5070644249,1244.64529679,1245.16984063,-0.524543847108,-0.821241372744,0.296697525636,1245.4,1246.2,0.661114829583,0.00166551841498,0.0104272895974,-0.267647226346,,,,,"",,,0,0,0,0,0,0,0,0.0012847277983,0.000641951532659,-0.000420644624786,-0.000658573675016,0.000237929050229,0.000530164257886,0,"validation",1245.58333333,0.00113735197699,1.0012847278,1.00113735198,5,119.05,0,-14172,-0.0944981100378,1251.89307323,1238.90692677,0.623208220727,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:45:00.000+09:00",1247,1247,1247,1247,28,0,0.00483481063658,-0.000801282051282,60.5070644249,1245.00755882,1245.30540799,-0.297849174782,-0.716562933152,0.41871375837,1245.35,1246.28,0.613892341756,0.00165538546535,0.0103220549816,-0.206343441805,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.00132492873489,0.000577719292615,-0.000238852586032,-0.000574629457219,0.000335776871187,0.000492295382322,10.4607290956,"validation",1245.66666667,0.001070377308,1.00132492873,1.00107037731,10.6,119.75,0.23382045929,-14172,-0.0997912317328,1251.77728559,1238.92271441,0.628359007703,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:46:00.000+09:00",1247,1247,1247,1247,0,0,0.00483481063658,-0.000801282051282,60.5070644249,1245.31408823,1245.43093333,-0.116845096181,-0.596619365758,0.479774269577,1245.3,1246.36,0.570042888773,0.00165538546535,0.0102131939906,-0.269314737397,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.0013651328997,0.000513495298309,-9.37009592471e-05,-0.000478443757625,0.000384742798377,0.000457131426442,0,"validation",1245.76666667,0.000990019532818,1.0013651329,1.00099001953,10.6,119.75,0,-14172,-0.0997912317328,1251.65924524,1238.94075476,0.633663661041,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.000778801704774,0.000258050039268,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:47:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,60.5070644249,1245.57345927,1245.54716049,0.0262987841604,-0.472035735774,0.498334519935,1245.25,1246.36,0.529325539575,0.00165538546535,0.0101005887547,-0.264670214658,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.00140534029311,0.000513495298309,2.10896424703e-05,-0.000378537077606,0.000399626720076,0.000424479181696,0,"validation",1245.86666667,0.000909674657534,1.00140534029,1.00090967466,7.6,117.8,0,-14172,-0.101443123939,1251.53887907,1238.96112093,0.639134492775,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-1.57601025841e-05,0.000291784034924,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:48:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,60.5070644249,1245.79292708,1245.65477823,0.138148846717,-0.349998819276,0.488147665993,1245.2,1246.36,0.491516572463,0.00165538546535,0.0099841119614,-0.264670214658,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.00144555091552,0.000513495298309,0.000110784961281,-0.000280672669828,0.000391457631109,0.000394159240147,0,"validation",1245.93333333,0.000856118572422,1.00144555092,1.00085611857,5.6,117.8,0,-14172,-0.101443123939,1251.41610811,1238.98389189,0.64478512672,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.000564489323415,4.49029534917e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:49:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,60.5070644249,1245.9786306,1245.75442429,0.224206316278,-0.235157792165,0.459364108444,1245.15,1246.36,0.456408245858,0.00165538546535,0.00986362582362,-0.264670214658,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.0014857647673,0.000513495298309,0.000179796564778,-0.000188578822907,0.000368375387685,0.000366005008707,0,"validation",1246,0.000802568218299,1.00148576477,1.00080256822,5.6,117.8,0,-14172,-0.101443123939,1251.29084685,1239.00915315,0.650630690363,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000157687555012,-4.49049698574e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:50:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,60.5070644249,1246.13576436,1245.84668916,0.289075201932,-0.130311193346,0.419386395278,1245.1,1246.36,0.423807656868,0.00165538546535,0.00973898089549,-0.264670214658,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.00152598184885,0.000513495298309,0.000231816521196,-0.000104499754086,0.000336316275283,0.0003398617938,0,"validation",1246.06666667,0.000749023594243,1.00152598185,1.00074902359,0,117.8,0,-14172,-0.101443123939,1251.16300256,1239.03699744,0.656688042129,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.00087144470626,-0.00030309493607,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:51:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,60.5070644249,1246.26872369,1245.93211959,0.336604098647,-0.0369281349472,0.373532233594,1245.05,1246.36,0.393535681378,0.00165538546535,0.00961001470537,-0.264670214658,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.00156620216056,0.000513495298309,0.00026993111359,-2.96135805511e-05,0.000299544694141,0.000315585951386,0,"validation",1246.13333333,0.000695484699337,1.00156620216,1.0006954847,0,117.8,0,-14172,-0.101443123939,1251.0324744,1239.0675256,0.662976042033,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000644422168123,-2.24446738788e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:52:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,60.5070644249,1246.38122774,1246.01122184,0.370005894094,0.0444586708611,0.325547223233,1245,1246.36,0.365425989851,0.00165538546535,0.00947655017109,-0.264670214658,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.00160642570281,0.000513495298309,0.000296716835681,3.56525026953e-05,0.000261064332986,0.000293044097715,0,"validation",1246.2,0.000641951532659,1.0016064257,1.00064195153,0,117.8,0,-14172,-0.101443123939,1250.89915248,1239.10084752,0.669515875905,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000530199899692,-0.000112220850634,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:53:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,60.5070644249,1246.47642347,1246.08446467,0.391958800566,0.113958696802,0.278000103764,1244.95,1246.36,0.339324133433,0.00165538546535,0.00933839375354,-0.264550045232,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.001646652476,0.000513495298309,0.000314321411841,9.13862845246e-05,0.000222935127317,0.00027211237645,0,"validation",1246.26666667,0.000588424093292,1.00164665248,1.00058842409,0,117.75,0,-14172,-0.101486199575,1250.76291665,1239.13708335,0.676331446227,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,-9.30938672625e-05,-0.000168312387792,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:54:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,60.5070644249,1246.5569737,1246.1522821,0.404691604206,0.172105278283,0.232586325923,1244.9,1246.36,0.315086695331,0.00165538546535,0.00919533329344,-0.282975766552,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.00168688248052,0.000513495298309,0.00032453216055,0.00013801545973,0.00018651670082,0.000252675778132,0,"validation",1246.33333333,0.000534902380316,1.00168688248,1.00053490238,0,15.6,0,-14172,-0.766025641026,1250.62363521,1239.17636479,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.000859248014779,-0.000381443877265,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:55:00.000+09:00",1247,1247,1241,1247,127,0,0,0.00483481063658,60.5070644249,1246.6251316,1246.21507602,0.41005557738,0.219695338102,0.190360239278,1245.2,1246.36,0.721151931378,0.0010537225488,0.00883246198835,4.22266161607,,,,,"",,,0,0,0,-0.000801924619086,0,0,0.00481154771451,0.00144555091552,0.000513495298309,0.000328833662694,0.000176179100323,0.000152654562372,0.000578309487874,11.9726893465,"validation",1246.4,0.000481386392811,1.00144555092,1.00048138639,25.4,9.25,13.7297297297,-14172,0.0810810810811,1250.69909083,1239.70090917,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:56:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00483481063658,60.5070644249,1246.68280366,1246.27321854,0.409585122432,0.257673294968,0.151911827464,1245.5,1246.36,0.669641079137,0.0010537225488,0.00834388185099,-0.331716517611,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.00120433560819,0.000513495298309,0.000328456393289,0.000206634558916,0.000121821834373,0.000537001667311,0,"validation",1246.46666667,0.00042787612986,1.00120433561,1.00042787613,25.4,9.25,0,-14172,0.0810810810811,1250.69615242,1240.30384758,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000134552320097,-0.000358764504737,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:57:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00483481063658,60.5070644249,1246.7316031,1246.3270542,0.40454889565,0.287048415105,0.117500480546,1245.8,1246.36,0.621809573484,0.0010537225488,0.00770589179644,-0.331716517611,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.000963236474554,0.000513495298309,0.000324417719046,0.000230191190942,9.4226528104e-05,0.00049864440536,0,"validation",1246.46666667,0.00042787612986,1.00096323647,1.00042787613,25.4,9.25,0,-14172,0.0810810810811,1250.6,1241,0.625,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.000228994413967,-0.000201732659397,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:58:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00483481063658,60.5070644249,1246.77289493,1246.37690204,0.395992890102,0.308837310104,0.0871555799975,1246.1,1246.36,0.57739460395,0.0010537225488,0.00687722824352,-0.331716517611,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.000722253430704,0.000513495298309,0.000317556447555,0.000247664242265,6.98922052907e-05,0.000463026947835,0,"validation",1246.46666667,0.00042787612986,1.00072225343,1.00042787613,25.4,9.25,0,-14172,0.0810810810811,1250.38485706,1241.81514294,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.000105934174794,1.12051095299e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T13:59:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00483481063658,60.5070644249,1246.80783417,1246.42305744,0.384776727463,0.324025193576,0.0607515338869,1246.4,1246.36,0.536152132239,0.0010537225488,0.00577663671374,-0.322065939612,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0.000481386392811,0.000513495298309,0.000308561930604,0.000259843779932,4.87181506711e-05,0.000429953594418,0,"validation",1246.46666667,0.00042787612986,1.00048138639,1.00042787613,25.4,9,0,-14172,0.0833333333333,1250,1242.8,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.000320631644339,-3.36157052574e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:00:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00483481063658,60.5070644249,1246.83739814,1246.46579393,0.37160421568,0.333540997997,0.0380632176836,1246.7,1246.36,0.497855551365,0.0010537225488,0.00419561942107,-0.322065939612,,,,,"",,,0,0,-0.000801924619086,-0.000801924619086,0,0,0,0.000240635277132,0.000513495298309,0.00029799856911,0.000267474737768,3.05238313421e-05,0.000399242623388,0,"validation",1246.46666667,0.00042787612986,1.00024063528,1.00042787613,0,9,0,-14172,0.0833333333333,1249.31533937,1244.08466063,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00025916491623,7.84340089863e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:01:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00483481063658,60.5070644249,1246.86241381,1246.50536475,0.357049065815,0.33824261156,0.0188064542544,1247,1246.36,0.462294440553,0.0010537225488,0,-0.322065939612,,,,,"",,,0,0,-0.000801924619086,-0.000801924619086,0,0,0,0,0.000513495298309,0.000286326436098,0.000271245077434,1.50813586643e-05,0.000370725293146,0,"validation",1246.46666667,0.00042787612986,1,1.00042787613,0,9,0,-14172,0.0833333333333,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.00107360953251,-3.36172120126e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:02:00.000+09:00",1247,1247,1247,1247,0,0,0,0,60.5070644249,1246.88358092,1246.5420044,0.341576523147,0.338909393878,0.00266712926928,1247,1246.36,0.429273409085,0,0,-0.294908639188,,,,,"",,,0,0,-0.000801924619086,-0.000801924619086,0,0,0,0,0.000513495298309,0.000273918623213,0.00027177978659,2.13883662332e-06,0.000344244915064,0,"validation",1246.46666667,0.00042787612986,1,1.00042787613,0,8.25,0,-14172,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-0.000564827949117,-0.000425803704492,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:03:00.000+09:00",1247,1247,1247,1247,0,0,0,0,60.5070644249,1246.90149155,1246.57593,0.325561550708,0.336239825244,-0.010678274536,1247,1246.36,0.398611022722,0,0,-0.276505911255,,,,,"",,,0,0,-0.000801924619086,-0.000801924619086,0,0,0,0,0.000513495298309,0.00026107582254,0.00026963899378,-8.56317123977e-06,0.00031965599256,0,"validation",1246.46666667,0.00042787612986,1,1.00042787613,0,7.75,0,-14172,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000440174183213,-3.36017741738e-05,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:04:00.000+09:00",1247,1247,1247,1247,0,0,0,0,60.5070644249,1246.91664669,1246.60734259,0.309304104486,0.330852681092,-0.0215485766058,1247,1246.36,0.370138806813,0,0,-0.276505911255,,,,,"",,,0,-0.000801924619086,-0.000801924619086,-0.000801924619086,0,0,0,0,0.000513495298309,0.000248038576172,0.000265318910258,-1.72803340865e-05,0.000296823421662,0,"validation",1246.46666667,0.00042787612986,1,1.00042787613,0,7.75,0,-14172,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.00014011709786,1.12002150441e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:05:00.000+09:00",1246,1246,1246,1246,1,-0.000801924619086,-0.000801924619086,-0.000801924619086,39.9884129722,1246.77562413,1246.56235425,0.213269876199,0.307336120114,-0.0940662439142,1246.95,1246.34,0.415128892041,0.000174775418747,0.000699129707453,-0.195168541174,,,,,"",,,0,0,0,0,0,-0.000801924619086,0,-0.000761858935803,-0.000272798754754,0.000171163624558,0.000246658202338,-7.54945777803e-05,0.000333169255249,7.12849594568,"validation",1246.45,-0.000361025311886,0.999238141064,0.999638974688,0.2,6.4,0.15625,-14173,-0.0078125,1247.38588989,1246.51411011,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,-3.68924519856e-05,-0.000432313382904,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:06:00.000+09:00",1246,1246,1246,1246,0,0,-0.000801924619086,-0.000801924619086,39.9884129722,1246.65629734,1246.52069838,0.135598958012,0.272988687693,-0.137389729681,1246.9,1246.32,0.385476828324,0.000174775418747,0.000962386719063,-0.231310863613,,,,,"",,,0,0,0,0,0,0,0,-0.000721790039298,-0.000256755889338,0.000108827414135,0.000219092044698,-0.000110264630563,0.000309371451303,0,"validation",1246.43333333,-0.000347658652689,0.999278209961,0.999652341347,0.2,6.4,0,-14173,-0.0078125,1247.5,1246.3,-0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,0.000273332741828,-0.000268907563025,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:07:00.000+09:00",1246,1246,1246,1246,0,0,-0.000801924619086,-0.000801924619086,39.9884129722,1246.55532852,1246.48212813,0.0732003872613,0.233031027607,-0.159830640346,1246.85,1246.3,0.357942769158,0.000174775418747,0.00114551524699,-0.231310863613,,,,,"",,,0,0,0,-0.0024077046549,0,0,0,-0.000681717929181,-0.000240712509027,5.87483043831e-05,0.000187023296635,-0.000128274992252,0.000287273490496,0,"validation",1246.41666667,-0.000334291636023,0.999318282071,0.999665708364,0.2,6.4,0,-14173,-0.0078125,1247.56414284,1246.13585716,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.00147582777333,0.000392051437149,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:08:00.000+09:00",1246,1246,1246,1246,0,0,-0.000801924619086,-0.000801924619086,39.9884129722,1246.46989336,1246.44641493,0.023478425707,0.191120507227,-0.16764208152,1246.8,1246.28,0.332375428503,0.000174775418747,0.00128328521014,-0.231310863613,,,,,"",,,0,0,0,-0.0024077046549,0,0,0,-0.000641642605069,-0.000224668613795,1.88430382881e-05,0.000153387244965,-0.000134544206677,0.00026675395546,0,"validation",1246.4,-0.000320924261874,0.999358357395,0.999679075738,0.2,6.4,0,-14173,-0.0078125,1247.6,1246,0,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000527553185389,-1.12058629074e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:09:00.000+09:00",1246,1246,1246,1246,0,0,-0.000801924619086,-0.000801924619086,39.9884129722,1246.39760207,1246.41334716,-0.0157450874847,0.149747388285,-0.165492475769,1246.75,1246.26,0.308634326467,0.000174775418747,0.00138925270308,-0.231310863613,,,,,"",,,0,0,0,-0.0024077046549,0,0,0,-0.000601564066573,-0.000208624203617,-1.26365068095e-05,0.00012018249461,-0.00013281900142,0.000247700101499,0,"validation",1246.38333333,-0.000307556530228,0.999398435933,0.99969244347,0.2,6.4,0,-14173,-0.0078125,1247.6160254,1245.8839746,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.000266503134994,-0.000414612281488,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:10:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.33643252,1246.38272885,-0.0462963290167,0.110538644824,-0.156834973841,1246.7,1246.24,0.286589017434,0.000174775418747,0.00147030582978,-0.231310863613,,,,,"",,,0,0,0,-0.0024077046549,0,0,0,-0.000561482313307,-0.00019257927847,-3.71559622927e-05,8.87148032298e-05,-0.000125870765523,0.000230007237106,0,"validation",1246.36666667,-0.000294188441069,0.999438517687,0.999705811559,0,6.4,0,-14173,-0.0078125,1247.61651514,1245.78348486,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:11:00.000+09:00",1246,1246,1246,1246,20,0,0,-0.000801924619086,39.9884129722,1246.28467367,1246.35437857,-0.0697048934192,0.0744899371756,-0.144194830595,1246.65,1246.22,0.266118373332,0.000174775418747,0.00153040420554,0.453560306139,,,,,"",,,0,0,0,-0.0024077046549,0,0,0,-0.000521397344884,-0.000176533838327,-5.59429321181e-05,5.97832561602e-05,-0.000115726188278,0.000213578148741,10.1234661005,"validation",1246.35,-0.000280819994384,0.999478602655,0.999719180006,4,7.4,2.7027027027,-14173,-0.00675675675676,1247.6039392,1245.6960608,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,-0.000120322636555,-0.00014551967314,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:12:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.24087772,1246.3281283,-0.0872505789946,0.0421418339416,-0.129392412936,1246.6,1246.2,0.247109918094,0.000174775418747,0.00157194913703,-0.266376687732,,,,,"",,,0,0,0,-0.0024077046549,0,0,0,-0.000481309160918,-0.000160487883165,-7.00245417292e-05,3.38216965823e-05,-0.000103846238312,0.000198322566688,0,"validation",1246.33333333,-0.000267451190158,0.999518690839,0.99973254881,4,7.4,0,-14173,-0.00675675675676,1247.5797959,1245.6202041,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-2.29158401448e-05,-3.35765769799e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:13:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.20381961,1246.3038225,-0.100002890155,0.0137128891223,-0.113715779277,1246.55,1246.18,0.229459209658,0.000174775418747,0.00159638592452,-0.266376687732,,,,,"",,,0,0,0,-0.0024077046549,0,0,0,-0.00044121776102,-0.000144441412958,-8.02591413763e-05,1.10055289906e-05,-9.12646703669e-05,0.000184156669068,0,"validation",1246.31666667,-0.000254082028377,0.999558782239,0.999745917972,4,7.4,0,-14173,-0.00675675675676,1247.54498744,1245.55501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000166136033903,-0.000111918165437,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:14:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.17246275,1246.28131713,-0.108854383056,-0.0108005653135,-0.098053817743,1246.5,1246.16,0.213069266111,0.000174775418747,0.00160449257922,-0.266376687732,,,,,"",,,0,0,0,-0.0024077046549,0,0,0,-0.000401123144805,-0.000128394427682,-8.73630682636e-05,-8.66819046025e-06,-7.86948778034e-05,0.000171002621277,0,"validation",1246.3,-0.000240712509027,0.999598876855,0.999759287491,4,7.4,0,-14173,-0.00675675675676,1247.5,1245.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00023778589815,0.000268573538792,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:15:00.000+09:00",1246,1246,1246,1246,52,0,0,-0.000801924619086,39.9884129722,1246.14593002,1246.26047883,-0.114548807603,-0.0315502137713,-0.0829985938313,1246.45,1246.12,0.197850032818,0.000174775418747,0.00159651399913,4.05847805478,,,,,"",,,0,0,0,0,0,0,0,-0.000361025311886,-9.62989118222e-05,-9.19332324259e-05,-2.53211988534e-05,-6.66120335725e-05,0.000158788148329,11.0789528518,"validation",1246.28333333,-0.000227342632093,0.999638974688,0.999772657368,14.4,3.65,14.2465753425,-14173,-0.013698630137,1247.44498744,1245.45501256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,0.000167635946305,0.000156709985784,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:16:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.12347925,1246.2411841,-0.117704851819,-0.0487811413808,-0.0689237104379,1246.4,1246.08,0.183717887616,0.000174775418747,0.00157220137534,-0.30637941882,,,,,"",,,0,0,0,0,0,0,0,-0.000320924261874,-6.42013353878e-05,-9.44661732092e-05,-3.91501937245e-05,-5.53159794846e-05,0.000147446137734,0,"validation",1246.26666667,-0.000213972397561,0.999679075738,0.999786027602,10.4,3.65,0,-14173,-0.013698630137,1247.3797959,1245.4202041,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,0.000455702297427,0.0003806410443,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:17:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.10448244,1246.22331861,-0.118836170201,-0.0627921471448,-0.0560440230559,1246.35,1246.04,0.170595181358,0.000174775418747,0.0015307725782,-0.30637941882,,,,,"",,,0,0,0,0,0,0,0,-0.000280819994384,-3.21016981798e-05,-9.53741333874e-05,-5.03949816571e-05,-4.49791517303e-05,0.000136914270753,0,"validation",1246.25,-0.000200601805416,0.999719180006,0.999799398195,10.4,3.65,0,-14173,-0.013698630137,1247.3039392,1245.3960608,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.00022652134892,6.71975271309e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:18:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.08840822,1246.20677649,-0.118368272407,-0.0739073721971,-0.0444609002094,1246.3,1246,0.158409811261,0.000174775418747,0.00147077772445,-0.30637941882,,,,,"",,,0,0,0,0,0,0,0,-0.000240712509027,0,-9.49986134884e-05,-5.93157080234e-05,-3.5682905465e-05,0.000127134679985,0,"validation",1246.23333333,-0.000187230855645,0.999759287491,0.999812769144,10.4,3.65,0,-14173,-0.013698630137,1247.21651514,1245.38348486,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.000710943950096,-5.60017024518e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:19:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.07480695,1246.19145971,-0.116652759634,-0.0824564496846,-0.0341963099499,1246.25,1245.96,0.147094824742,0.000174775418747,0.00138981007628,-0.30637941882,,,,,"",,,0,0,0,0,0,0,0,-0.000200601805416,3.21037593503e-05,-9.36217974594e-05,-6.61769259106e-05,-2.74448715489e-05,0.000118053631415,0,"validation",1246.21666667,-0.000173859548233,0.999799398195,0.999826140452,10.4,3.65,0,-14173,-0.013698630137,1247.1160254,1245.3839746,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00115876016959,1.11997132873e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:20:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.06329819,1246.17727751,-0.113979320743,-0.0887610238963,-0.025218296847,1246.2,1245.92,0.136588051547,0.000174775418747,0.00128390306532,-0.30637941882,,,,,"",,,0,0,0,-0.00481540930979,0,0,0,-0.000160487883165,6.42095800694e-05,-9.14761803718e-05,-7.12367768028e-05,-2.0239403569e-05,0.000109621229171,0,"validation",1246.2,-0.000160487883165,0.999839512117,0.999839512117,0,3.65,0,-14173,-0.013698630137,1247,1245.4,0.375,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,8.44100382134e-05,-0.000223996774446,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:21:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.05356001,1246.16414584,-0.110585836475,-0.0931259864121,-0.0174598500631,1246.15,1245.88,0.12683176215,0.000174775418747,0.00114615871742,-0.30637941882,,,,,"",,,0,0,0,-0.00481540930979,0,0,0,-0.000120370741885,9.63174623558e-05,-8.87526777489e-05,-7.4739956992e-05,-1.40127207569e-05,0.000101791141373,0,"validation",1246.18333333,-0.000147115860427,0.999879629258,0.99985288414,0,3.65,0,-14173,-0.013698630137,1246.86414284,1245.43585716,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,8.58479632582e-06,-0.000212749280571,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:22:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.04532001,1246.15198689,-0.106666886277,-0.095834166385,-0.0108327198918,1246.1,1245.84,0.117772350568,0.000174775418747,0.000963004574272,-0.30637941882,,,,,"",,,0,0,-0.0024077046549,-0.00481540930979,0,0,0,-8.02503811892e-05,0.000128427406409,-8.56074528706e-05,-7.69134561678e-05,-8.69399670287e-06,9.45203455604e-05,0,"validation",1246.16666667,-0.000133743480005,0.999919749619,0.99986625652,0,3.65,0,-14173,-0.013698630137,1246.7,1245.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.0005594473633,-0.00012314443723,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:23:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.0383477,1246.1407286,-0.102380906648,-0.0971435144376,-0.0052373922104,1246.05,1245.8,0.109360039813,0.000174775418747,0.000699634676544,-0.30637941882,,,,,"",,,0,0,-0.0024077046549,-0.00481540930979,0,0,0,-4.01268006901e-05,0.000160539412426,-8.21676618363e-05,-7.79642973015e-05,-4.20336453483e-06,8.77688923061e-05,0,"validation",1246.15,-0.000120370741885,0.999959873199,0.999879629258,0,3.65,0,-14173,-0.013698630137,1246.48588989,1245.61411011,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.000274869615884,0.000235064978676,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:24:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,39.9884129722,1246.03244805,1246.13030426,-0.0978562114217,-0.0972860538344,-0.000570157587247,1246,1245.76,0.101548608398,0.000174775418747,0,-0.30637941882,,,,,"",,,0,0,-0.0024077046549,-0.00481540930979,0,0,0,0,0.000192653480606,-7.85362852501e-05,-7.80786948912e-05,-4.57590358946e-07,8.14996857128e-05,0,"validation",1246.13333333,-0.000106997646052,1,0.999893002354,0,3.65,0,-14173,-0.013698630137,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.00045251395848,-6.71772134893e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:25:00.000+09:00",1246,1246,1246,1246,5,0,0,0,39.9884129722,1246.02745604,1246.1206521,-0.0931960517837,-0.0964680534243,0.00327200164059,1246,1245.86,0.0942951363697,0,0,0.0966326847689,,,,,"",,,0,0,-0.0024077046549,0.000802568218299,0,0,0,0,0.000112372176649,-7.47961892325e-05,-7.74221937595e-05,2.62600452695e-06,7.56782795904e-05,8.73729211254,"validation",1246.1,-8.02503811892e-05,1,0.999919749619,1,3.85,1.2987012987,-14173,0,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,0.000437995697336,0.000100759051522,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:26:00.000+09:00",1246,1246,1246,1246,0,0,0,0,39.9884129722,1246.02323204,1246.1117149,-0.088482866292,-0.0948710159978,0.00638814970584,1246,1245.96,0.0875597694861,0,0,-0.323509422922,,,,,"",,,0,-0.0024077046549,-0.0024077046549,0.000802568218299,0,0,0,0,3.21037593503e-05,-7.10135363499e-05,-7.61404622776e-05,5.12692592764e-06,7.02726881911e-05,0,"validation",1246.06666667,-5.3501685303e-05,1,0.999946498315,1,3.85,0,-14173,0,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,8.30551701129e-05,0.000918119422704,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:27:00.000+09:00",1246,1246,1243,1243,2,-0.0024077046549,-0.0024077046549,-0.0024077046549,6.45567919902,1245.55811942,1245.8812175,-0.32309808716,-0.14051643023,-0.182581656929,1245.85,1246,0.295591214523,0.000524747063829,0.00209924097293,-0.164191970488,,,,,"",,,0,0,0,0.00321802091714,0,0,0.0024077046549,-0.00228759481479,-0.0024077046549,-0.000259934100692,-0.000113046202921,-0.000146887897771,0.000237804677814,7.8188324438,"validation",1245.98333333,-0.00239436054522,0.997712405185,0.997605639455,1.4,3.95,0.506329113924,-14175,-0.0253164556962,1247.15766968,1244.54233032,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,-0.00178617124318,-0.00174649946836,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:28:00.000+09:00",1243,1243,1243,1243,0,0,-0.0024077046549,-0.0024077046549,6.45567919902,1245.16456258,1245.66779398,-0.503231401661,-0.213059424516,-0.290171977145,1245.7,1246.04,0.274477556343,0.000524747063829,0.00288994139841,-0.332593991501,,,,,"",,,0,0,0,0.00321802091714,0,0,0,-0.00216745604881,-0.00243972906167,-0.000404852294176,-0.000171407421172,-0.000233444873005,0.000220818629399,0,"validation",1245.9,-0.00232763464162,0.997832543951,0.997672365358,1.4,3.95,0,-14175,-0.0253164556962,1247.5,1243.9,-0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000346784860118,0.000426142735388,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:29:00.000+09:00",1243,1243,1243,1243,21,0,-0.0024077046549,-0.0024077046549,6.45567919902,1244.83155295,1245.47017962,-0.638626660582,-0.29817287173,-0.340453788853,1245.55,1246.08,0.254872016604,0.000524747063829,0.00344013251746,1.29057440823,,,,,"",,,0,0,0,0.00321802091714,0,0,0,-0.00204728834651,-0.00247175141243,-0.000513778487999,-0.000239881634537,-0.000273896853462,0.000205045870156,10.1698438383,"validation",1245.81666667,-0.00226089981137,0.997952711653,0.997739100189,5.6,5,4.2,-14175,-0.02,1247.69242853,1243.40757147,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:30:00.000+09:00",1243,1243,1243,1243,0,0,-0.0024077046549,-0.0024077046549,6.45567919902,1244.54977558,1245.28720335,-0.737427770442,-0.386023851472,-0.35140391897,1245.4,1246.12,0.236666872561,0.000524747063829,0.00385418339489,-0.403304502573,,,,,"",,,0,0,0.00241351568785,0.00321802091714,1,0,0,-0.00192709169745,-0.00250377170738,-0.00059326449754,-0.000310558207138,-0.000282706290402,0.000190399736573,0,"validation",1245.73333333,-0.00219415605266,0.998072908303,0.997805843947,4.6,5,0,-14175,-0.02,1247.8,1243,0,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000269308178803,-0.000100979501161,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:31:00.000+09:00",1243,1243,1243,1243,0,0,-0.0024077046549,-0.0024077046549,6.45567919902,1244.31134857,1245.11778088,-0.806432312123,-0.470105543602,-0.33632676852,1245.25,1246.16,0.219762095949,0.000524747063829,0.00417277849645,-0.334848227813,,,,,"",,,0,0,0.00241351568785,0.00321802091714,1,0,0,-0.00180686609115,-0.00253578994672,-0.000648779012166,-0.000378202368143,-0.000270576644023,0.00017679975539,0,"validation",1245.65,-0.00212740336371,0.998193133909,0.997872596636,4.6,4,0,-14175,-0.025,1247.84807621,1242.65192379,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,0.000561385017035,0.000729222760725,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:32:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0024077046549,6.45567919902,1244.10960263,1244.96090822,-0.85130558766,-0.546345552414,-0.304960035246,1245.1,1246.08,0.204064803381,0.000524747063829,0.00441658568304,-0.334848227813,,,,,"",,,0,0,0.00241351568785,0.00321802091714,1,0,0,-0.00168661151715,-0.00247175141243,-0.000684879796991,-0.000439537853913,-0.000245341943078,0.000164171201433,0,"validation",1245.56666667,-0.00206064174271,0.998313388483,0.997939358257,4.2,4,0,-14175,-0.025,1247.84954542,1242.35045458,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:33:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0024077046549,6.45567919902,1243.93889453,1244.81565576,-0.87676122419,-0.612428686769,-0.264332537421,1244.95,1246,0.189488745997,0.000524747063829,0.00459748199406,-0.334848227813,,,,,"",,,0,0,0.00241351568785,0.00321802091714,1,0,0,-0.00156632796498,-0.0024077046549,-0.000705358989694,-0.000492702081069,-0.000212656908625,0.000152444687045,0,"validation",1245.48333333,-0.00199387118789,0.998433672035,0.998006128812,4.2,4,0,-14175,-0.025,1247.8118176,1242.0881824,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.000236524212195,0.000685300858311,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:34:00.000+09:00",1243,1243,1243,1243,0,0,0,-0.0024077046549,6.45567919902,1243.79444922,1244.68116274,-0.886713518062,-0.667285653028,-0.219427865034,1244.8,1245.92,0.175953835569,0.000524747063829,0.0047226665992,-0.334848227813,,,,,"",,,0,0.00241351568785,0.00241351568785,0.00321802091714,1,0,0,-0.00144601542416,-0.00234364967253,-0.000713365662158,-0.000536834797287,-0.000176530864871,0.000141555780828,0,"validation",1245.4,-0.00192709169745,0.998553984576,0.998072908303,0,4,0,-14175,-0.025,1247.73938769,1241.86061231,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:35:00.000+09:00",1246,1246,1246,1246,3,0.00241351568785,0.00241351568785,0,62.8363697031,1244.13376473,1244.77885439,-0.645089662628,-0.662846454948,0.0177567923198,1244.8,1245.9,0.377671418742,0.000762302367578,0.0047226665992,0.312370172591,,,,,"",,,0,0,-0.00481540930979,0.000802568218299,0,0.00241351568785,0,0.000964010282776,8.02632635042e-05,-0.000517728461178,-0.000531979498353,1.42510371748e-05,0.000303107077642,8.22657347498,"validation",1245.48333333,0.000414832260568,1.00096401028,1.00041483226,0.6,1.55,1.93548387097,-14172,0.0322580645161,1247.73938769,1241.86061231,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,0.00246226064848,0.00253718901039,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:25:00.000+09:00",273000,273500,273000,273000,10966,0,-0.0018281535649,-0.00546448087432,30.8157018818,273417.59593,273835.25791,-417.661979882,-345.842171942,-71.8198079408,273800,274450,571.689099918,0.00104438980844,0.00779918060777,0.0482085308046,,,,,"",,,0,0,0,-0.0018315018315,0,0,0.0018315018315,-0.00292184075968,-0.00528329386045,-0.00152989736221,-0.00126682114264,-0.000263076219563,0.0020940992671,21.8197819305,"validation",274625,-0.00591715976331,0.99707815924,0.994082840237,14970.2,10447.6,1.04961905127,-8586611,-0.394191010376,274867.707825,272732.292175,0.125365675367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:26:00.000+09:00",273000,273500,273000,273000,13960,0,-0.0018281535649,-0.00546448087432,30.8157018818,273353.350403,273773.386954,-420.03655132,-360.681047817,-59.3555035031,273725,274390,566.568449924,0.00104438980844,0.00782693772422,0.283032536643,,,,,"",,,0,-0.0018315018315,-0.0018315018315,-0.0018315018315,0,0,0.0018315018315,-0.00264864371175,-0.0050657822807,-0.00153859542608,-0.00132117599933,-0.000217419426751,0.00207534230741,22.0611784507,"validation",274591.666667,-0.00579648569087,0.997351356288,0.994203514309,16875.6,10937.6,1.27633118783,-8586611,-0.37653141457,274796.214264,272653.785736,0.161598979693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:27:00.000+09:00",273000,273500,272500,272500,46966,-0.0018315018315,-0.0018315018315,-0.00728597449909,24.8357997321,273222.065725,273679.061994,-456.996269099,-379.944092074,-77.0521770251,273625,274320,597.527846358,0.00109545084339,0.00829369079427,2.57872800971,,,,,"",,,0,0,0.00183486238532,0.00183486238532,1,0,0.003663003663,-0.00411146642302,-0.00663458734325,-0.0016770505288,-0.00139429024614,-0.000282760282661,0.00219276273893,23.2725731078,"validation",274550,-0.0074667637953,0.995888533577,0.992533236205,16626.4,12946.75,3.62762855543,-8633577,-0.49948056462,274759.680572,272490.319428,0.00426576960586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:28:00.000+09:00",273000,273000,272500,272500,10334,0,-0.0018315018315,-0.00728597449909,24.8357997321,273110.978691,273591.724069,-480.745378251,-400.104349309,-80.6410289423,273525,274250,590.561571618,0.00109545084339,0.00848784335344,-0.190720702383,,,,,"",,,0,0,0.00183486238532,0,1,0.00183486238532,0.00183486238532,-0.00374737226945,-0.00638103919781,-0.00176420322294,-0.0014682728415,-0.00029593038144,0.00216719842796,21.7585886023,"validation",274508.333333,-0.00731611062202,0.996252627731,0.992683889378,18181,12852.25,0.804061545644,-8633577,-0.503153144391,274685.818677,272364.181323,0.0585012454397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:29:00.000+09:00",272500,273000,272500,272500,28633,0,-0.0018315018315,-0.00547445255474,24.8357997321,273016.981969,273510.855619,-493.873650343,-418.858209516,-75.0154408268,273450,274180,584.092887931,0.00104513358173,0.00892781540738,1.09414395468,,,,,"",,,0,0.00183486238532,0.00183486238532,0,1,0,0.00183486238532,-0.00347412689706,-0.00612736158728,-0.00181238036823,-0.00153709434685,-0.000275286021383,0.0021434601392,22.777709071,"validation",274466.666667,-0.00716541170755,0.996525873103,0.992834588292,22171.8,13712.85,2.08804150851,-8633577,-0.429932508559,274670.655562,272229.344438,0.110864837753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:30:00.000+09:00",272500,273000,272000,273000,13324,0.00183486238532,0,-0.00546448087432,39.4992677078,273014.369358,273473.014462,-458.645103971,-426.815588407,-31.8295155645,273375,274120,613.800538793,0.00104614392931,0.00830127533089,-0.0547044682483,,,,,"",,,0,-0.0018315018315,0,-0.0018315018315,0,0,0.00366972477064,-0.00137174211248,-0.00408580183861,-0.00168001869587,-0.00156342706376,-0.000116591632104,0.00224835362195,22.0145492738,"validation",274433.333333,-0.00522288351755,0.998628257888,0.994777116482,22643.4,14064.2,0.947369917948,-8620253,-0.394210122154,274509.680572,272240.319428,0.334755256535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:31:00.000+09:00",272500,273000,272500,272500,6499,-0.0018315018315,-0.0018315018315,-0.00728597449909,32.6415303368,272935.235611,273400.939317,-465.703706057,-434.593211937,-31.1104941201,273275,274070,605.671928879,0.00109712348205,0.00783982628694,-0.571161359184,,,,,"",,,0,0.00183486238532,0.00366972477064,0.00183486238532,1,-0.0018315018315,0.0018315018315,-0.00283597109139,-0.00572846353121,-0.0017090044259,-0.001594837475,-0.000114166950899,0.00222264928029,21.2947974915,"validation",274375,-0.00683371298405,0.997164028909,0.993166287016,21151.2,14183,0.458224635127,-8626752,-0.413819361207,274346.214264,272203.785736,0.138260978293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:32:00.000+09:00",272500,273000,272500,273000,5791,0.00183486238532,0.00183486238532,-0.0036496350365,43.2518444002,272945.199363,273371.240108,-426.040745229,-432.882718595,6.84197336648,273225,274040,598.123933959,0.0011428671321,0.00749180693218,-0.627479786363,,,,,"",,,0,0,0,-0.0018315018315,0,0,0.00183486238532,-0.00082349711776,-0.00379506641366,-0.00156058881036,-0.00158565098387,2.50621735036e-05,0.00219093016102,21.181287342,"validation",274325,-0.00483003736444,0.999176502882,0.995169962636,12916.2,14218.25,0.407293443286,-8620961,-0.374543280643,274248.474475,272201.525525,0.390080307032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:33:00.000+09:00",272500,273500,272500,273000,53308,0,0.00183486238532,-0.0036496350365,43.2518444002,272953.63023,273343.740841,-390.110610731,-424.328297023,34.2176862912,273175,274000,626.829367248,0.0011428671321,0.00705092350481,2.34219180521,,,,,"",,,0,0,0,0,0,-0.0018315018315,0.003663003663,-0.000640614990391,-0.0036496350365,-0.00142897659609,-0.00155431610631,0.000125339510224,0.00229607826831,23.4010687669,"validation",274275,-0.00464861908668,0.99935938501,0.995351380913,21511,16755.05,3.18160793313,-8620961,-0.317835518247,274138.068014,272211.931986,0.409144526961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:34:00.000+09:00",273000,273500,273000,273000,2292,0,0.00183486238532,-0.0036496350365,43.2518444002,272960.764041,273318.278557,-357.51451549,-410.965540716,53.4510252262,273125,273970,617.77012673,0.0011428671321,0.0064982112034,-0.896136080077,,,,,"",,,0,0,0,-0.0018315018315,0,0,0.0018315018315,-0.00045766590389,-0.00354053363507,-0.00130957697982,-0.00150536828101,0.000195791301195,0.00226289423711,20.2544071536,"validation",274225,-0.0044671346522,0.999542334096,0.995532865348,16242.8,16465.85,0.139197186905,-8620961,-0.323417861817,274012.411967,272237.588033,0.429570478773,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:35:00.000+09:00",273000,273500,273000,273000,3110,0,0,-0.0036496350365,43.2518444002,272966.800342,273294.702367,-327.902024739,-394.352837521,66.4508127813,273075,273930,609.357974821,0.0011428671321,0.0058016953283,-0.763718548031,,,,,"",,,0,0.0018315018315,-0.0018315018315,-0.0018315018315,0,0,0.0018315018315,-0.000274649821478,-0.00339502792684,-0.00120110631773,-0.00144451588835,0.000243409570627,0.00223208049385,20.5596050805,"validation",274175,-0.0042855840248,0.999725350179,0.995714415975,14200,15181.2,0.204858640951,-8620961,-0.350785840382,273867.148976,272282.851024,0.452660419768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:36:00.000+09:00",273000,273500,273000,273500,7199,0.0018315018315,0.00366972477064,0,53.173166549,273048.831059,273309.909599,-261.078540251,-367.697978067,106.619437815,273075,273910,601.546690905,0.00115781858954,0.0058016953283,-0.457357101029,,,,,"",,,0,-0.0018281535649,-0.0036563071298,-0.0036563071298,0,0,0.0018315018315,0.00155634898837,-0.0014968420284,-0.000954583328159,-0.00134441673882,0.00038983341066,0.00219943945486,21.4007543078,"validation",274133.333333,-0.00231031128405,1.00155634899,0.997689688716,14340,14429.95,0.498892927557,-8613762,-0.267097252589,273867.148976,272282.851024,0.768257621317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:37:00.000+09:00",273000,273500,273000,273000,6808,-0.0018281535649,0,-0.0036496350365,44.7480388768,273041.318588,273286.953333,-245.634744254,-343.285331304,97.6505870506,273025,273880,594.29335584,0.00114340172442,0.00490031614697,-0.488910271389,,,,,"",,,0,0,-0.003663003663,0.0018315018315,0,-0.0018281535649,0.0018281535649,-9.15667063456e-05,-0.00321308602308,-0.000899760967962,-0.00125745542602,0.000357694458061,0.00217689873934,21.343080745,"validation",274083.333333,-0.00395256916996,0.999908433294,0.99604743083,14543.4,14515.3,0.469022341943,-8620570,-0.306548951796,273693.954408,272356.045592,0.481314122681,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:38:00.000+09:00",273000,273500,272500,273000,16613,0,0,-0.0018281535649,44.7480388768,273034.961882,273265.69753,-230.73564774,-320.775394591,90.0397468516,273000,273850,623.272401852,0.00107971422678,0.00463337386105,0.102629495409,,,,,"",,,0,0,-0.0018315018315,0,0,0,0.003663003663,0,-0.00310388899032,-0.000845185522856,-0.00117500144539,0.000329815922533,0.00228304909103,22.2351678748,"validation",274033.333333,-0.00377083079917,1,0.996229169201,7204.4,15004.85,1.10717534664,-8620570,-0.273814799881,273632.455532,272367.544468,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:39:00.000+09:00",273000,273000,272500,273000,24134,0,0,-0.0018281535649,44.7480388768,273029.583131,273246.016232,-216.433100354,-299.906935744,83.4738353896,272975,273820,614.467230291,0.00107971422678,0.00431901314133,0.521979776814,,,,,"",,,0,-0.0018315018315,-0.003663003663,0.0018315018315,0,0,0.0018315018315,9.15834783406e-05,-0.00299466803009,-0.000792795239393,-0.00109856020419,0.000305764964797,0.00225079571535,22.608603988,"validation",273983.333333,-0.00358902609648,1.00009158348,0.996410973904,11572.8,15997.9,1.50857300021,-8620570,-0.256818082373,273564.491306,272385.508694,0.521204723242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:40:00.000+09:00",272500,273000,272500,272500,2542,-0.0018315018315,-0.0018315018315,-0.0036563071298,37.3555148705,272948.108803,273190.75577,-242.646966644,-288.454941924,45.8079752802,272925,273770,606.290999556,0.00114388270352,0.00419365142155,-0.844551966988,,,,,"",,,0,0,0,0.00183486238532,0,-0.0018315018315,0.0018315018315,-0.00155720436017,-0.0046389304891,-0.000890447584013,-0.00105855024559,0.000168102661579,0.00222492109929,20.3561003463,"validation",273925,-0.00520215387424,0.99844279564,0.994797846126,11459.2,15818.2,0.160700964712,-8623112,-0.267770669229,273497.276157,272352.723843,0.128675775919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:41:00.000+09:00",273000,273000,272500,272500,4412,0,-0.0036563071298,-0.0036563071298,37.3555148705,272879.168988,273139.588676,-260.419688476,-282.847891234,22.4282027586,272875,273730,598.698785302,0.00114388270352,0.00392993322758,-0.725491896552,,,,,"",,,0,-0.00183486238532,0,0.00366972477064,0,0.00183486238532,0.00183486238532,-0.00137425561154,-0.00449347897563,-0.000955668581562,-0.00103797391279,8.23053312243e-05,0.00219705976258,20.9074772743,"validation",273883.333333,-0.0050508123897,0.998625744388,0.99494918761,10901.8,15817.15,0.278937735306,-8623112,-0.267788444821,273411.190265,272338.809735,0.15031069691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:42:00.000+09:00",272500,273000,272000,272000,26982,-0.00183486238532,-0.003663003663,-0.003663003663,31.3491249006,272743.91222,273055.1747,-311.262479786,-288.530808944,-22.7316708413,272825,273680,627.36315778,0.00114436612612,0.00479307132067,0.865028687495,,,,,"",,,0,0.00183823529412,0.00367647058824,0.00367647058824,1,0,0.00366972477064,-0.00302391642995,-0.00613855597778,-0.00114434735215,-0.00106077503288,-8.35723192694e-05,0.00230648219772,22.7164826014,"validation",273841.666667,-0.00672529746508,0.99697608357,0.993274702535,14936.6,14755.65,1.82858769353,-8650094,-0.215114210489,273478.834842,272171.165158,-0.130893268144,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:43:00.000+09:00",272500,272500,272000,272500,6886,0.00183823529412,-0.0018315018315,-0.0018315018315,41.4820053214,272706.387263,273014.050648,-307.663384889,-292.357324133,-15.3060607554,272800,273640,618.265789367,0.00122624922389,0.00486308620287,-0.578471936287,,,,,"",,,0,-0.00183486238532,0,0.00366972477064,0,0.00183823529412,0.00183823529412,-0.00109970674487,-0.00416605759392,-0.00112903994455,-0.00107287091425,-5.61690302952e-05,0.00226886528208,21.3526395375,"validation",273800,-0.00474799123448,0.998900293255,0.995252008766,12991.2,14971.9,0.459928265618,-8643208,-0.189010746799,273463.324958,272136.675042,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:44:00.000+09:00",272000,272500,272000,272000,12589,-0.00183486238532,-0.003663003663,-0.003663003663,35.7926237865,272597.7123,272938.935785,-341.22348564,-302.130556435,-39.0929292055,272750,273580,609.818232984,0.00128332650265,0.00543809238284,-0.185285031172,,,,,"",,,0,0.00183823529412,0.00183823529412,0.00551470588235,1,-0.00183486238532,0.00183486238532,-0.00274977085243,-0.00577527597047,-0.00125449810897,-0.00111077410454,-0.000143724004432,0.00224197879774,21.9541360413,"validation",273758.333333,-0.00642293994095,0.997250229148,0.993577060059,10682.2,15167.4,0.830003823991,-8655797,-0.228074686499,273491.619849,272008.380151,-0.00564989684744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:45:00.000+09:00",272500,273000,272000,272500,10597,0.00183823529412,0,-0.0018315018315,44.0557677225,272582.679638,272906.422023,-323.742385253,-306.452922198,-17.2894630547,272725,273540,637.6883592,0.00135683795638,0.00542621636702,-0.32696894533,,,,,"",,,0,0,0,0.00183486238532,0,0.00183823529412,0.00367647058824,-0.000825006875057,-0.00380200336331,-0.00118804545047,-0.00112459787963,-6.34475708429e-05,0.0023401407677,21.7837201146,"validation",273716.666667,-0.0044449856908,0.999174993125,0.995555014309,12293.2,15148.95,0.699520428809,-8645200,-0.193376438631,273464.932429,271985.067571,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:46:00.000+09:00",273000,273000,272000,272500,13055,0,0,-0.0018315018315,44.0557677225,272569.959694,272876.316688,-306.35699452,-306.433736663,0.0767421430895,272700,273490,663.567762114,0.00135683795638,0.00538941637576,-0.147103603158,,,,,"",,,0,0.00183486238532,0.00183486238532,0.00366972477064,1,0.00183486238532,0.00366972477064,-0.000733406674001,-0.0036198764123,-0.00112424585145,-0.00112452747399,2.81622543448e-07,0.00243511105363,21.9923203745,"validation",273683.333333,-0.00432373180683,0.999266593326,0.995676268193,14021.8,15103.7,0.864357740156,-8645200,-0.193955785668,273434.846923,271965.153077,0.363917236512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:47:00.000+09:00",272500,273000,272500,273000,12178,0.00183486238532,0.00367647058824,0.00183486238532,51.3213188726,272636.119741,272885.478415,-249.358674207,-295.018724171,45.6600499647,272725,273450,651.884350534,0.00135694002629,0.00542621636702,-0.100046050188,,,,,"",,,0,-0.0018315018315,-0.0018315018315,0.0018315018315,0,0,0.00183486238532,0.00100834173618,-0.0016456390565,-0.000913401737021,-0.00108065466729,0.000167252930274,0.00238785476386,21.9246133986,"validation",273658.333333,-0.00240567617772,1.00100834174,0.997594323822,11061,13364.3,0.911233659825,-8633022,0.00207642749714,273464.932429,271985.067571,0.68582777906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:48:00.000+09:00",273000,273000,272500,272500,1314,-0.0018315018315,0,0,45.0241740146,272615.178242,272856.924458,-241.746216136,-284.364222564,42.6180064284,272725,273410,641.035468353,0.00142041435499,0.00542621636702,-0.956046606417,,,,,"",,,0,0,0.00183486238532,0.00366972477064,1,0,0.0018315018315,-0.000825006875057,-0.00332833473538,-0.000887142077563,-0.00104353843143,0.000156396353866,0.00235242373708,19.6962250949,"validation",273625,-0.00411146642302,0.999174993125,0.995888533577,9946.6,12913.3,0.101755554351,-8634336,-0.00293883050808,273464.932429,271985.067571,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:49:00.000+09:00",273000,273000,272500,272500,2713,0,0.00183823529412,0,45.0241740146,272597.458513,272830.48561,-233.027096951,-274.096797442,41.069700491,272725,273370,630.961506328,0.00142041435499,0.00542621636702,-0.756980001546,,,,,"",,,0,0,0,0.00183486238532,0,0.00183486238532,0.00183486238532,-0.000825006875057,-0.00318249990855,-0.000855145309911,-0.00100585980713,0.000150714497215,0.00231545506909,20.4212042071,"validation",273591.666667,-0.00399013127837,0.999174993125,0.996009868722,7971.4,11617.3,0.233531027003,-8634336,-0.00326667986537,273464.932429,271985.067571,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:50:00.000+09:00",272500,273000,272500,272500,1562,0,0,-0.0018315018315,45.0241740146,272582.464895,272806.005194,-223.540298763,-263.985497706,40.4451989426,272700,273320,621.607113019,0.00135683795638,0.00538941637576,-0.79187980671,,,,,"",,,0,0.00183486238532,0,0.00183486238532,0,0,0.00183486238532,-0.000733406674001,-0.0030001463486,-0.000820331371608,-0.000968754120022,0.000148422748413,0.00228112702025,19.8691162258,"validation",273550,-0.00383842076403,0.999266593326,0.996161579236,6164.4,11029.2,0.141624052515,-8634336,-0.0638441591412,273434.846923,271965.153077,0.363917236512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:51:00.000+09:00",273000,273000,272500,273000,3063,0.00183486238532,0.00183486238532,0.00183486238532,52.3296463321,272646.701065,272820.37518,-173.674114443,-245.923221053,72.2491066106,272725,273290,612.92089066,0.00135694002629,0.00542621636702,-0.647183129449,,,,,"",,,0,-0.0018315018315,-0.0018315018315,-0.0018315018315,0,0.00183486238532,0.00183486238532,0.00100834173618,-0.00106114383988,-0.000636168917372,-0.000900817659536,0.000264648742163,0.00224513146762,20.5443771822,"validation",273525,-0.00191938579655,1.00100834174,0.998080614203,4166,10857.4,0.282111739459,-8631273,-0.0208199016339,273464.932429,271985.067571,0.68582777906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:52:00.000+09:00",273000,273000,272500,272500,12729,-0.0018315018315,-0.0018315018315,-0.0018315018315,45.7784277164,272624.131671,272796.643685,-172.512014312,-231.240979705,58.7289653933,272700,273250,604.855112756,0.00135683795638,0.00538941637576,0.127138200896,,,,,"",,,0,0.00183486238532,0.00366972477064,0,1,0,0.0018315018315,-0.000733406674001,-0.00274473924977,-0.000633071612153,-0.000848590751211,0.000215519139058,0.00221965178993,21.9670320272,"validation",273491.666667,-0.00362594838356,0.999266593326,0.996374051616,4276.2,11204.3,1.13608168293,-8644002,-0.102822130789,273434.846923,271965.153077,0.363917236512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:53:00.000+09:00",273000,273000,272500,273000,2334,0.00183486238532,0.00183486238532,0,52.2201730097,272681.957567,272811.707116,-129.749548234,-210.942693411,81.1931451767,272700,273220,597.365461845,0.00142041435499,0.00538941637576,-0.871457540813,,,,,"",,,0,-0.0018315018315,0,0,0,0.00183486238532,0.00183486238532,0.001100110011,-0.000805211917136,-0.000475273070454,-0.000772683858648,0.000297410788193,0.00218815187489,20.2725658886,"validation",273466.666667,-0.00170648464164,1.00110011001,0.998293515358,4480.2,8655.6,0.269652017191,-8641668,-0.119616202227,273434.846923,271965.153077,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:54:00.000+09:00",273000,273000,272500,272500,1851,-0.0018315018315,0,-0.0018315018315,46.2968239761,272653.964096,272788.6177,-134.653604176,-195.684875564,61.0312713876,272675,273180,590.410785999,0.0014754984412,0.00532716202304,-0.93243661095,,,,,"",,,0,0,0.00366972477064,0,1,0,0.0018315018315,-0.000641789676355,-0.00248920125924,-0.000494141666702,-0.000718109635097,0.000223967968395,0.00216664508623,20.0388752076,"validation",273425,-0.00338301179482,0.999358210324,0.996616988205,4307.8,8633.55,0.214396163803,-8643519,-0.130641508997,273401.291952,271948.708048,0.379525031606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:55:00.000+09:00",272500,273000,272500,272500,12619,0,0,-0.0018315018315,46.2968239761,272630.277312,272767.238611,-136.96129924,-183.940160299,46.978861059,272650,273140,583.952872713,0.0014754984412,0.00523853176493,0.486965660945,,,,,"",,,0,0,0.00183486238532,0,1,0,0.00183486238532,-0.000550155877499,-0.00234312074394,-0.000502610272441,-0.000675009762566,0.000172399490125,0.00214294632188,21.958352787,"validation",273391.666667,-0.00326149907032,0.999449844123,0.99673850093,6519.2,9109,1.38533318696,-8643519,-0.12382259304,273364.142843,271935.857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:56:00.000+09:00",272500,273000,272500,272500,5845,0,-0.0018315018315,-0.0036563071298,46.2968239761,272610.234648,272747.443158,-137.208509911,-174.593830222,37.3853203103,272600,273100,577.956238948,0.00140868820874,0.004402054292,-0.441975974118,,,,,"",,,0,0.00366972477064,0.00366972477064,-0.00183486238532,1,0,0.00183486238532,-0.000366837857667,-0.00219699743684,-0.000503517467564,-0.000640711303565,0.000137193836001,0.00212094032641,21.1887357676,"validation",273350,-0.00310956648985,0.999633162142,0.99689043351,7075.6,9041.3,0.646477829516,-8643519,-0.164561512172,273200,272000,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:57:00.000+09:00",272500,273500,272500,273500,28217,0.00366972477064,0.00366972477064,0.0018315018315,58.1536967874,272747.121625,272803.188109,-56.0664839709,-150.888360971,94.8218770005,272625,273080,608.10222188,0.00158594188076,0.00512214215269,2.17505543108,,,,,"",,,0,-0.0018281535649,-0.0018281535649,-0.0054844606947,0,0,0.00366972477064,0.00320953690967,0.00153801083931,-0.000204996285086,-0.000551694190023,0.000346697904938,0.00222340848951,22.7667368131,"validation",273325,0.000640263422665,1.00320953691,1.00064026342,10173.2,10111.75,2.79051598388,-8615302,0.0260489035034,273323.212002,271926.787998,1.12660051478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:58:00.000+09:00",273000,273500,272500,273000,4212,-0.0018281535649,0,0,51.9747139879,272786.025991,272817.766768,-31.7407772203,-127.058844221,95.3180670009,272625,273050,636.094920317,0.00164040243341,0.00512214215269,-0.637766653424,,,,,"",,,0,0.0018315018315,0.0018315018315,-0.003663003663,1,-0.0018281535649,0.0036563071298,0.00137551581843,-0.000183116645303,-0.000116266583224,-0.000465417011799,0.000349150428575,0.00233001802314,20.8629199483,"validation",273300,-0.00109769484083,1.00137551582,0.998902305159,10548.8,9491.7,0.443756123771,-8619514,0.0055627548279,273323.212002,271926.787998,0.768543077765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T16:59:00.000+09:00",273000,273500,273000,273500,1343,0.0018315018315,0.00366972477064,0.0018315018315,56.9058059794,272895.868146,272868.302563,27.5655830798,-96.133958761,123.699541841,272650,273040,626.37385458,0.0016881966076,0.00572913968524,-0.906132663932,,,,,"",,,0,-0.0018281535649,0,-0.0054844606947,0,0,0.0018315018315,0.00311754997249,0.00168473483739,0.000100788237952,-0.000351495278834,0.000452283516785,0.00229021519042,19.7217181001,"validation",273283.333333,0.000792827956334,1.00311754997,1.00079282796,10447.2,8352.15,0.160796920553,-8618171,0.0143615715714,273431.024968,271868.975032,1.04415673971,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:00:00.000+09:00",273000,273500,273000,273000,1606,-0.0018281535649,0.00183486238532,0.00183486238532,51.2399383202,272911.888431,272878.057929,33.8305025959,-70.1410664896,103.971569086,272675,273010,617.347150682,0.00168800591548,0.00581020611268,-0.861875924071,,,,,"",,,0,0.0018315018315,0,-0.003663003663,0,-0.0018281535649,0.0018281535649,0.00119189511323,-3.66286949196e-05,0.00012392125493,-0.000256926983478,0.000380848238409,0.00226134487429,19.898728971,"validation",273250,-0.000914913083257,1.00119189511,0.999085086917,8244.6,8305.35,0.193369334224,-8619777,0.0200774199763,273467.148976,271882.851024,0.705138181007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:01:00.000+09:00",273000,273500,273000,273500,3232,0.0018315018315,0.00366972477064,0.00366972477064,55.9619063416,273002.367134,272924.127712,78.2394224152,-40.4649687086,118.704391124,272725,272990,608.965211347,0.00172963838894,0.00634031220672,-0.642312020399,,,,,"",,,0,-0.0018281535649,0,-0.0054844606947,0,0,0.0018315018315,0.00284169034742,0.00186820030038,0.000286067358008,-0.000147952353597,0.000434019711605,0.00222656384405,20.5999133216,"validation",273233.333333,0.000975966817128,1.00284169035,1.00097596682,7722,8246.35,0.391930975523,-8616545,0.0398176162787,273589.580823,271860.419177,0.948194072274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:02:00.000+09:00",273500,273500,273000,273000,2256,-0.0018281535649,-0.0018281535649,0.00367647058824,50.6768117705,273002.00296,272929.747881,72.2550784285,-17.9209592812,90.1760377097,272775,272970,601.181981965,0.00172924730199,0.00589990906037,-0.719489980493,,,,,"",,,0,0.0018315018315,0.0018315018315,-0.003663003663,1,0,0.0018281535649,0.000824855650261,0.000109902187053,0.000264670616954,-6.56445394917e-05,0.000330315156446,0.00220213180207,20.2385756884,"validation",273208.333333,-0.000762543846271,1.00082485565,0.999237456154,2529.8,7010.05,0.321823667449,-8618801,0.223200975742,273579.673847,271970.326153,0.63980819735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:03:00.000+09:00",273500,273500,273000,273500,5315,0.0018315018315,0.0018315018315,0.00366972477064,55.2301564112,273078.617889,272971.988779,106.629110024,6.98905457977,99.640055444,272825,272960,593.954697539,0.00172892602035,0.0062526242497,-0.244263050563,,,,,"",,,0,0,0,-0.0036563071298,0,0.0018315018315,0.0018315018315,0.00247411344268,0.00197831184056,0.000389868775224,2.55541300906e-05,0.000364314645133,0.00217168079539,21.0973451923,"validation",273191.666667,0.0011286337431,1.00247411344,1.00112863374,2750.4,6931.5,0.766789295246,-8613486,0.214398037943,273677.936105,271972.063895,0.895692007688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:04:00.000+09:00",273000,273500,273000,273500,2072,0,0,0.00551470588235,55.2301564112,273143.445906,273011.100721,132.345184806,32.060280625,100.284904181,272900,272950,587.243647715,0.00166689819574,0.00595385738705,-0.660108334623,,,,,"",,,0,-0.0018281535649,-0.0018281535649,-0.0054844606947,0,-0.0018281535649,0.0018281535649,0.00219860754855,0.00201502106613,0.000483894642801,0.000117222232633,0.000366672410168,0.00214714313607,20.155326506,"validation",273175,0.00118971355358,1.00219860755,1.00118971355,2896.2,6405.65,0.323464441548,-8613486,0.330263127083,273712.40384,272087.59616,0.869274472938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:05:00.000+09:00",273500,273500,273000,273000,2430,-0.0018281535649,0,0.00183486238532,49.8887972426,273121.377305,273010.278446,111.098859524,47.8679964048,63.230863119,272925,272930,581.011958593,0.00168654557427,0.00580488394898,-0.544990235174,,,,,"",,,0,0.0018315018315,0,-0.00549450549451,0,0,0.0018281535649,0.000274800769442,0.000256476019492,0.000406955529391,0.000175340646171,0.00023161488322,0.00212824893257,20.312873612,"validation",273150,-0.00054914881933,1.00027480077,0.999450851181,3061,5997.3,0.405182332049,-8615916,0.244143197772,273717.148976,272132.851024,0.547339580232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:06:00.000+09:00",273000,273500,273000,273500,1302,0.0018315018315,0,0.00366972477064,54.6155932032,273179.62695,273046.554116,133.072834194,64.9089639626,68.1638702314,272975,272930,575.225390122,0.00172821335812,0.00589558638682,-0.640636099409,,,,,"",,,0,0,-0.0036563071298,-0.0054844606947,0,0,0.0018315018315,0.00192325304515,0.00208844758729,0.000486555152446,0.000237327107724,0.000249228044722,0.00210320069514,19.6907137264,"validation",273133.333333,0.00134244569197,1.00192325305,1.00134244569,2675,5409.65,0.240681005241,-8614614,0.282698510994,273779.673847,272170.326153,0.826219127151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:07:00.000+09:00",273500,273500,273000,273500,2902,0,0.0018315018315,0.0018315018315,54.6155932032,273228.915112,273080.1427,148.77241168,81.6816535061,67.0907581739,273000,272920,569.85214797,0.00168637219403,0.00612937748377,-0.32761265945,,,,,"",,,0,0,-0.0036563071298,-0.0054844606947,0,0,0.0018281535649,0.0018315018315,0.00212516488348,0.000543957629543,0.000298653212088,0.000245304417455,0.00208355447155,20.4922123355,"validation",273116.666667,0.00140355159578,1.00183150183,1.0014035516,2804.2,4945.85,0.586754551796,-8614614,0.186095413326,273836.660027,272163.339973,0.798807152334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:08:00.000+09:00",273000,273500,273000,273500,2338,0,0,0.00366972477064,54.6155932032,273270.620479,273111.243241,159.377238352,97.2207704753,62.1564678768,273050,272920,564.862708829,0.00162810549177,0.00608432438229,-0.427998934355,,,,,"",,,0,-0.0018281535649,-0.0018281535649,-0.0054844606947,0,-0.0018281535649,0.0018281535649,0.00164804980773,0.00212516488348,0.000582732132914,0.000355468996253,0.000227263136661,0.00206531154965,20.2761080444,"validation",273100,0.00146466495789,1.00164804981,1.00146466496,2208.8,4997.05,0.467876046868,-8614614,0.197336428493,273880.662386,272219.337614,0.770868169443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:09:00.000+09:00",273500,273500,272500,273000,19250,-0.0018281535649,-0.0018281535649,0.00183486238532,48.8594136801,273228.986559,273103.003001,125.983558527,102.973328086,23.0102304414,273075,272910,595.943943913,0.0016861812959,0.0058016953283,1.94171600954,,,,,"",,,0,0,-0.0018315018315,-0.003663003663,0,0,0.0036563071298,-0.000274649821478,0.000329779048038,0.000461478236363,0.000377191677969,8.42865583934e-05,0.0021829448495,22.3824934141,"validation",273083.333333,-0.000305157155935,0.999725350179,0.999694842844,5644.4,5823.9,3.30534521541,-8633864,0.00405226738096,273867.148976,272282.851024,0.452660419768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:10:00.000+09:00",273000,273000,272500,273000,3112,0,0,0.00183486238532,48.8594136801,273193.757858,273095.373149,98.3847089943,102.055604267,-3.67089527307,273100,272900,589.090805062,0.0016861812959,0.00548027445884,-0.405735395023,,,,,"",,,0,-0.0018315018315,-0.0018315018315,-0.003663003663,0,0,0.0018315018315,-0.000366166239473,0.000366434591425,0.00036038354943,0.000373830052261,-1.34465028317e-05,0.00215784177678,20.5602479606,"validation",273058.333333,-0.000213629566332,0.999633833761,0.999786370434,5780.8,5901.4,0.527332497374,-8633864,0.00399905107263,273848.331477,272351.668523,0.433184689522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:11:00.000+09:00",273000,273000,272500,272500,3013,-0.0018315018315,-0.0036563071298,-0.0018315018315,43.5376888677,273087.02588,273051.271434,35.7544455827,88.7953725304,-53.0409269477,273075,272880,582.727176129,0.00168615356027,0.0058016953283,-0.419708379095,,,,,"",,,0,0,-0.00183486238532,-0.00183486238532,0,0,0.0018315018315,-0.00210564863133,-0.00139255350337,0.000131208974615,0.000325854578093,-0.000194645603478,0.00213844835277,20.5260854334,"validation",273025,-0.00192290083326,0.997894351369,0.998077099167,6123,5898.9,0.510773195002,-8636877,-0.047500381427,273867.148976,272282.851024,0.137063218219,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:12:00.000+09:00",273000,273000,272500,272500,2194,0,-0.0036563071298,0,43.5376888677,272996.714206,273010.436513,-13.7223071824,68.2918365879,-82.0141437703,273075,272870,576.81809212,0.00163814964104,0.0058016953283,-0.471911676868,,,,,"",,,0,0.00183486238532,-0.00183486238532,-0.00183486238532,0,0.00183486238532,0.00183486238532,-0.00210564863133,-0.00135595704914,-5.03570905776e-05,0.000250612244359,-0.000300969334937,0.00211676364081,20.2088755356,"validation",273000,-0.0018315018315,0.997894351369,0.998168498168,5981.4,5372.15,0.408402594864,-8636877,0.0663142317322,273867.148976,272282.851024,0.137063218219,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:13:00.000+09:00",272500,273000,272500,273000,6408,0.00183486238532,-0.0018281535649,0,49.8701163577,272997.219713,273009.663438,-12.4437253638,52.1447241975,-64.5884495613,273075,272870,571.33108554,0.00163814964104,0.0058016953283,0.1241795525,,,,,"",,,0,-0.0018315018315,-0.003663003663,-0.003663003663,0,0,0.00183486238532,-0.000274649821478,0.000476417341591,-4.55814115889e-05,0.000191006315742,-0.000236587727331,0.00209278785912,21.2825295635,"validation",272983.333333,6.10537883876e-05,0.999725350179,1.00006105379,6795.4,5575.85,1.14924181963,-8630469,0.100424150578,273867.148976,272282.851024,0.452660419768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:14:00.000+09:00",272500,273000,272500,272500,2974,-0.0018315018315,-0.0018315018315,0,44.4958877765,272920.724372,272971.910591,-51.1862185216,31.4785356537,-82.6647541753,273075,272860,566.236008001,0.00163814964104,0.0058016953283,-0.398238708352,,,,,"",,,0,0,-0.00183486238532,-0.00366972477064,0,-0.0018315018315,0.0018315018315,-0.00210564863133,-0.00131935791248,-0.000187839334024,0.000115517562032,-0.000303356896056,0.00207793030459,20.5130570213,"validation",272958.333333,-0.0016791329568,0.997894351369,0.998320867043,3540.2,5632,0.528053977273,-8633443,0.089453125,273867.148976,272282.851024,0.137063218219,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:15:00.000+09:00",272500,273000,272500,272500,2444,0,-0.0018315018315,0,44.4958877765,272855.997546,272936.954251,-80.9567049727,8.99148752843,-89.9481925011,273075,272850,561.504864573,0.00163814964104,0.0058016953283,-0.411676700349,,,,,"",,,0,-0.00183486238532,-0.00183486238532,-0.00366972477064,0,0,0.00183486238532,-0.00210564863133,-0.00128275609309,-0.000297088825588,3.2996284508e-05,-0.000330085110096,0.00206056831036,20.3167852149,"validation",272933.333333,-0.00158768930142,0.997894351369,0.998412310699,3406.6,5123.25,0.477040940809,-8633443,0.0983360171766,273867.148976,272282.851024,0.137063218219,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:16:00.000+09:00",272500,273000,272000,272000,26229,-0.00183486238532,-0.00183486238532,-0.00183486238532,39.5525568695,272724.305616,272867.550232,-143.244616523,-21.4557332819,-121.788883241,273050,272830,592.825945675,0.00168632723031,0.006510305378,2.51942075751,,,,,"",,,0,0,0,0,0,0,0.00366972477064,-0.00384544955136,-0.00304218744273,-0.00052663461957,-7.88813723598e-05,-0.00044775324721,0.00217950715322,22.6881782933,"validation",272908.333333,-0.00332834590369,0.996154550449,0.996671654096,8049.8,6142.45,4.2701202289,-8659672,-0.131486621788,273938.819442,272161.180558,-0.0906711479862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:17:00.000+09:00",272500,272500,272000,272000,7998,0,-0.00183486238532,-0.0054844606947,39.5525568695,272612.873983,272803.287252,-190.413269544,-55.2472405342,-135.166029009,272975,272820,586.195520984,0.00145034937123,0.00713176017362,0.462883534098,,,,,"",,,0,0,0,0,0,0.00183823529412,0.00183823529412,-0.00357175565528,-0.00300564474745,-0.000700048785087,-0.000203114854905,-0.000496933930182,0.00215513059185,21.5005041351,"validation",272875,-0.00320659642694,0.996428244345,0.996793403573,9210.6,5131.5,1.55860859398,-8659672,-0.43232972815,273948.396117,272001.603883,-0.000823859514076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:18:00.000+09:00",272000,272500,272000,272000,2707,0,-0.003663003663,-0.003663003663,39.5525568695,272518.585678,272743.784493,-225.198815135,-89.2375554543,-135.96125968,272925,272810,580.038698056,0.00140645712076,0.00778117086437,-0.378147027193,,,,,"",,,0,0,0.00183823529412,0,1,0,0.00183823529412,-0.00338920948979,-0.00296909937319,-0.000827936820349,-0.000328079247994,-0.000499857572355,0.00213249521344,20.4171536363,"validation",272850,-0.00311526479751,0.99661079051,0.996884735202,8470.4,5056.25,0.535377008653,-8659672,-0.397112484549,273986.838029,271863.161971,0.0644345113531,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:19:00.000+09:00",272000,272500,272000,272000,3272,0,-0.00183486238532,-0.0054844606947,39.5525568695,272438.803266,272688.689345,-249.886079457,-121.367260255,-128.518819202,272850,272800,574.321648195,0.00132988508705,0.00806303829943,-0.304865269008,,,,,"",,,0,0,0,0,0,0,0.00183823529412,-0.00311526479751,-0.00293255131965,-0.000918698821532,-0.000446203162702,-0.000472495658831,0.00211147664778,20.6067140441,"validation",272825,-0.00302391642995,0.996884735202,0.99697608357,8530,5152.7,0.635006889592,-8659672,-0.402711199953,273950,271750,0.113636363636,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:20:00.000+09:00",272500,272500,272000,272000,2953,0,-0.00183486238532,-0.003663003663,39.5525568695,272371.295071,272637.675319,-266.380248604,-150.369857925,-116.01039068,272800,272780,569.012959038,0.00128188661136,0.00848668394633,-0.369398658991,,,,,"",,,0,0,-0.00183823529412,0,0,0.00183823529412,0.00183823529412,-0.00293255131965,-0.00285944717355,-0.00097933914928,-0.000552830360017,-0.000426508789263,0.00209195940823,20.5041342283,"validation",272800,-0.00293255131965,0.99706744868,0.99706744868,8631.8,5220.05,0.565703393646,-8659672,-0.382132355054,273957.58369,271642.41631,0.154452629767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:21:00.000+09:00",272000,272500,272000,272000,3949,0,0,-0.0054844606947,39.5525568695,272314.172752,272590.440111,-276.267358351,-175.54935801,-100.718000341,272725,272770,564.083461964,0.00119736182285,0.00851274123476,-0.213284190697,,,,,"",,,0,0,0,0.00183823529412,0,0,0.00183823529412,-0.0026583554863,-0.0028228910804,-0.00101568881747,-0.000645402051507,-0.00037028676596,0.00207383625722,20.7947750075,"validation",272775,-0.00284116946201,0.997341644514,0.997158830538,4175.8,5255.9,0.751346106281,-8659672,-0.410272265454,273885.818677,271564.181323,0.187720393116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:22:00.000+09:00",272000,272500,272000,272000,5464,0,0,-0.003663003663,39.5525568695,272265.838483,272546.703806,-280.865323442,-196.612551096,-84.2527723456,272675,272750,559.506071824,0.00114382904325,0.00876340195863,0.0078341296813,,,,,"",,,0,0.00183823529412,0,0,0,0,0.00183823529412,-0.00247547446594,-0.00274977085243,-0.00103259310089,-0.000722840261384,-0.000309752839506,0.002057007617,21.1194937472,"validation",272758.333333,-0.00278023891723,0.997524525534,0.997219761083,3669,5416.3,1.00880675,-8659672,-0.377296309289,273869.780315,271480.219685,0.21752129166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:23:00.000+09:00",272000,272500,272000,272500,20313,0.00183823529412,0.00183823529412,-0.0036563071298,49.0597748359,272301.863332,272543.244265,-241.380933431,-205.566227563,-35.814705868,272625,272740,555.255638122,0.00114442272206,0.00832411240195,2.05035759179,,,,,"",,,0,-0.00183486238532,-0.00183486238532,0,0,0,0.00183823529412,-0.000458505272811,-0.00087995893525,-0.000885801590574,-0.000754371477297,-0.000131430113277,0.00203763536926,22.4344102474,"validation",272750,-0.000916590284143,0.999541494727,0.999083409716,7190.2,6166.2,3.29424929454,-8639359,-0.209796957608,273759.680572,271490.319428,0.444918418845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:24:00.000+09:00",272000,272500,271500,272000,10814,-0.00183486238532,0,-0.0054844606947,41.95369034,272255.422819,272503.003949,-247.581130051,-213.969208061,-33.6119219898,272550,272720,587.023092542,0.00119839068682,0.00800492541892,0.609949030852,,,,,"",,,0,-0.00183823529412,0,0,0,-0.00183486238532,0.00366972477064,-0.0020179783526,-0.00264007040188,-0.000910224742833,-0.000786651500224,-0.000123573242609,0.00215817313435,21.8021542156,"validation",272733.333333,-0.00268882913713,0.997982021647,0.997311170863,8698.6,6603.3,1.63766601548,-8650173,-0.277792921721,273640.871211,271459.128789,0.247907913317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:25:00.000+09:00",272000,272500,271500,271500,21645,-0.00183823529412,-0.00183823529412,-0.00549450549451,36.2925154654,272139.203924,272428.70736,-289.503436461,-229.076053741,-60.4273827202,272475,272690,616.521443075,0.00119904616181,0.00852055180567,1.86220758213,,,,,"",,,0,0.00184162062615,0.00184162062615,0.0036832412523,1,0,0.00367647058824,-0.00357830993669,-0.00436392973706,-0.00106631099986,-0.000843742371053,-0.000222568628804,0.00227079721206,22.4942471784,"validation",272708.333333,-0.00443086325439,0.996421690063,0.995569136746,12437,7564.05,2.86156225831,-8671818,-0.369524262796,273635.818677,271314.181323,0.0800377700524,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:26:00.000+09:00",272000,272000,271500,272000,5990,0.00184162062615,0,-0.0054844606947,44.3757511996,272117.787935,272396.951259,-279.163323974,-239.093507787,-40.0698161865,272400,272660,608.198482855,0.00119993658593,0.00790773099432,-0.24322534016,,,,,"",,,0,0,0,0.00183823529412,0,0.00184162062615,0.00184162062615,-0.0014684287812,-0.00242059708061,-0.0010263357499,-0.000879020249219,-0.000147315500686,0.00223602383403,21.211404037,"validation",272691.666667,-0.00253644225774,0.998531571219,0.997463557742,12845.2,7798.45,0.768101353474,-8665828,-0.328360122845,273477.032961,271322.967039,0.314304661823,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:27:00.000+09:00",271500,272000,271500,272000,16473,0,0,-0.0054844606947,44.3757511996,272099.666715,272367.547462,-267.880747821,-244.850955794,-23.0297920265,272325,272640,600.470019794,0.00119993658593,0.00707293134463,1.05552187176,,,,,"",,,0,0,0,0.00183823529412,0,-0.00183823529412,0.00183823529412,-0.00119342697145,-0.00234741784038,-0.000984855690517,-0.000900187337478,-8.46683530386e-05,0.00220761036689,22.2230353014,"validation",272683.333333,-0.00250595929344,0.998806573029,0.997494040707,15047,8477,1.94325822815,-8665828,-0.302076206205,273288.068014,271361.931986,0.331268407213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:28:00.000+09:00",272000,272000,271500,272000,3192,0,-0.00183486238532,-0.0054844606947,44.3757511996,272084.333374,272340.321724,-255.988350574,-247.07843475,-8.90991582408,272250,272620,593.293589809,0.00119993658593,0.00592268705109,-0.70630922958,,,,,"",,,0,0,0,0.00183823529412,0,0,0.00183823529412,-0.000918273645546,-0.00227422786296,-0.000941133641817,-0.000908376598346,-3.27570434709e-05,0.00218122643312,20.581960305,"validation",272675,-0.00247547446594,0.999081726354,0.997524525534,11622.8,8519.7,0.374661079615,-8665828,-0.300562226369,273056.225775,271443.774225,0.344956581763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:29:00.000+09:00",272000,272000,271500,272000,3069,0,0,-0.003663003663,44.3757511996,272071.359009,272315.112708,-243.753699164,-246.413487633,2.65978846903,272200,272600,586.629761965,0.00114652378587,0.00539931611194,-0.643860423497,,,,,"",,,0,0,-0.00183823529412,0,0,0,0.00183823529412,-0.000734753857458,-0.002201027146,-0.000896153305749,-0.000905931939827,9.77863407731e-06,0.00215672706605,20.5426644011,"validation",272666.666667,-0.00244498777506,0.999265246143,0.997555012225,10073.8,7710.65,0.398020919118,-8665828,-0.207271760487,272934.846923,271465.153077,0.363917236512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:30:00.000+09:00",271500,272000,271500,272000,8579,0,0.00184162062615,-0.003663003663,44.3757511996,272060.3807,272291.771026,-231.390326131,-243.408855333,12.0185292014,272150,272590,580.441921825,0.00114652378587,0.00470558459484,0.0834176192901,,,,,"",,,0,0,-0.00183823529412,0,0,-0.00183823529412,0.00183823529412,-0.000551166636046,-0.00216442275946,-0.000850699728423,-0.000894885497546,4.41857691229e-05,0.00213397765377,21.5706299813,"validation",272650,-0.00238400880249,0.999448833364,0.997615991198,7460.6,7984,1.0745240481,-8665828,-0.200175350701,272790.312424,271509.687576,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:31:00.000+09:00",271500,272000,271500,272000,1898,0,0,-0.00183486238532,44.3757511996,272051.091361,272270.158357,-219.066995964,-238.540483459,19.4734874946,272125,272580,574.696070266,0.00108254004414,0.00457506645769,-0.840376844132,,,,,"",,,0,0,0,0.00183823529412,0,-0.00183823529412,0.00183823529412,-0.000459347726229,-0.00212781568714,-0.000805393367516,-0.00087698707154,7.15937040241e-05,0.00211285319951,20.0621133264,"validation",272641.666667,-0.00235351652046,0.999540652274,0.99764648348,6642.2,7928.25,0.239397092675,-8665828,-0.182581275817,272747.49498,271502.50502,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:32:00.000+09:00",272000,272000,271500,272000,1383,0,0,-0.00183486238532,44.3757511996,272043.231152,272250.146627,-206.915475224,-232.215481812,25.3000065876,272100,272580,569.360636675,0.00108254004414,0.00441014332966,-0.902158956771,,,,,"",,,0,0,0,0.00183823529412,0,0,0.00183823529412,-0.000367511944138,-0.00212781568714,-0.000760718658913,-0.000853733389015,9.30147301015e-05,0.00209323763484,19.7455676796,"validation",272625,-0.00229252636405,0.999632488056,0.997707473636,3624.2,7887.7,0.175336283074,-8665828,-0.183519910747,272700,271500,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:33:00.000+09:00",272000,272000,271500,272000,4459,0,0,-0.003663003663,44.3757511996,272036.580205,272231.617247,-195.037041879,-224.779793825,29.7427519467,272050,272570,564.406305484,0.000989140728959,0.0032044836931,-0.459953047273,,,,,"",,,0,-0.00183823529412,0,0.00183823529412,0,0,0.00183823529412,-0.000183789744532,-0.00209120592875,-0.000717047948083,-0.000826396300828,0.000109348352745,0.00207502318193,20.9162371507,"validation",272608.333333,-0.00223152875004,0.999816210255,0.99776847125,3877.6,7790.25,0.572382144347,-8665828,-0.226943936331,272485.889894,271614.110106,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:34:00.000+09:00",272000,272000,271500,271500,4538,-0.00183823529412,-0.00183823529412,-0.00366972477064,36.0911287897,271954.029405,272177.423377,-223.393972541,-224.502629568,1.10865702774,272000,272560,559.805855093,0.000989702764027,0.00328833526103,-0.462660702001,,,,,"",,,0,0,0.00184162062615,0.00184162062615,1,0,0.00183823529412,-0.00183823529412,-0.00388905195186,-0.000822813895177,-0.000826897346476,4.08345129922e-06,0.00206190001876,20.9319590845,"validation",272583.333333,-0.00397431977988,0.998161764706,0.99602568022,4171.4,7868.45,0.576733664191,-8670366,-0.234626896021,272447.213595,271552.786405,-0.0590169943749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:35:00.000+09:00",272000,272000,271500,271500,8506,0,-0.00183823529412,-0.00366972477064,36.0911287897,271884.178727,272127.243868,-243.065140751,-228.215131805,-14.8500089463,271950,272540,555.5340083,0.000989702764027,0.00320566202871,0.0471687344848,,,,,"",,,0,0.00184162062615,0.00184162062615,0.00184162062615,1,0.00184162062615,0.00184162062615,-0.00165471594043,-0.00381595362149,-0.000895267553411,-0.000840571387863,-5.46961655479e-05,0.00204616577643,21.5602444946,"validation",272558.333333,-0.00388296083407,0.99834528406,0.996117039166,4156.8,8171.55,1.0409285876,-8670366,-0.225924090289,272385.889894,271514.110106,-0.0161854012088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:36:00.000+09:00",271500,272000,271500,272000,3952,0.00184162062615,0,0,47.4657922315,271901.997384,272117.818396,-215.821011677,-225.736307779,9.91529610245,271950,272530,551.567293422,0.00100715378367,0.00320566202871,-0.535615124979,,,,,"",,,0,0,0.00183823529412,0,1,0,0.00184162062615,0.000183857326715,-0.00194474002862,-0.000793459601753,-0.000829912896247,3.64532944943e-05,0.0020278209317,20.7955344051,"validation",272533.333333,-0.00195694716243,1.00018385733,0.998043052838,4567.6,7057.7,0.559955792964,-8666414,-0.0477634356802,272385.889894,271514.110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:37:00.000+09:00",272000,272000,271500,272000,7487,0,0,0,47.4657922315,271917.07471,272109.091107,-192.016397597,-218.992325743,26.9759281461,271950,272510,547.88391532,0.00100715378367,0.00320566202871,0.078485942275,,,,,"",,,0,0,0,0,0,0,0.00183823529412,0.000183857326715,-0.00187149095446,-0.000705942638223,-0.000805118844643,9.91762064197e-05,0.00201427910044,21.434480808,"validation",272516.666667,-0.00189590850713,1.00018385733,0.998104091493,5788.4,7032.15,1.06468149855,-8666414,-0.0479369751783,272385.889894,271514.110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:38:00.000+09:00",272000,272000,271500,272000,2470,0,0,0,47.4657922315,271929.832447,272101.010285,-171.177837875,-209.429428169,38.2515902946,271950,272500,544.463635654,0.00100715378367,0.00320566202871,-0.78394350852,,,,,"",,,0,0,0.00183823529412,0,1,0,0.00183823529412,0.000183857326715,-0.00183486238532,-0.000629330286304,-0.000769961132975,0.000140630846671,0.00200170454285,20.3255307764,"validation",272500,-0.00183486238532,1.00018385733,0.998165137615,5390.6,7020.3,0.35183681609,-8666414,-0.0480178909733,272385.889894,271514.110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:39:00.000+09:00",272000,272000,271500,272000,3625,0,0.00184162062615,0,47.4657922315,271940.627455,272093.528041,-152.900586379,-198.123659811,45.2230734324,271950,272490,541.287661679,0.00100715378367,0.00320566202871,-0.589102488637,,,,,"",,,0,0,0,0.00183823529412,0,0,0.00183823529412,0.000183857326715,-0.00179823112775,-0.000562134508745,-0.000728395808129,0.000166261299384,0.00199002816794,20.7091669136,"validation",272483.333333,-0.00177380879564,1.00018385733,0.998226191204,5208,7037.95,0.515064756072,-8666414,-0.047897470144,272385.889894,271514.110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:40:00.000+09:00",272000,272000,271500,272000,9718,0,0.00184162062615,0,47.4657922315,271949.761693,272086.600038,-136.838345618,-185.866596972,49.0282513542,271950,272480,538.338542988,0.00100715378367,0.00320566202871,0.407811279697,,,,,"",,,0,0.00183823529412,0.00183823529412,0.00183823529412,1,0,0.00183823529412,0.000183857326715,-0.00176159718144,-0.000503082153008,-0.000683333077105,0.000180250924096,0.00197918581981,21.6952924606,"validation",272475,-0.00174327919993,1.00018385733,0.9982567208,5450.4,7376.2,1.31748054554,-8666414,-0.0457010384751,272385.889894,271514.110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:41:00.000+09:00",272000,272500,271500,272500,25151,0.00183823529412,0.00183823529412,0.00183823529412,58.2336113362,272034.41374,272117.222258,-82.8085177221,-165.254981122,82.4464634003,271975,272470,571.314361346,0.0010838695447,0.00365837829619,2.43651411922,,,,,"",,,0,-0.00183486238532,0,-0.00183486238532,0,0,0.00367647058824,0.00193032447835,0.000110103864646,-0.000303884468705,-0.000606440297697,0.000302555828992,0.00209656646365,22.6480468294,"validation",272475,9.17515368382e-05,1.00193032448,1.00009175154,9690.2,8436.3,2.98128326399,-8641263,0.109105887652,272472.493719,271477.506281,1.02764485301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:42:00.000+09:00",272000,272500,272000,272000,1200,-0.00183486238532,0,0,47.7037477127,272029.119318,272108.539127,-79.4198090544,-148.087946709,68.6681376544,271975,272460,566.220478393,0.00116260483095,0.00365837829619,-1.00134194604,,,,,"",,,0,0.00183823529412,0.00183823529412,0,1,-0.00183486238532,0.00183486238532,9.1920213255e-05,-0.00168832122146,-0.000291984592112,-0.000544440980547,0.000252456388435,0.00208169293527,19.6036341841,"validation",272475,-0.00174327919993,1.00009192021,0.9982567208,8432.8,8223.1,0.145930366893,-8642463,0.104638153494,272472.493719,271477.506281,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:43:00.000+09:00",272500,272500,272000,272500,1015,0.00183823529412,0.00183823529412,0,56.2275696162,272101.5625,272137.536229,-35.9737289409,-125.665103155,89.6913742143,271975,272450,561.490444222,0.00116260483095,0.00365837829619,-0.946044313161,,,,,"",,,0,-0.00183486238532,0,0,0,0.00183823529412,0.00183823529412,0.00193032447835,0.00018351991191,-0.000132013684187,-0.000461156341854,0.000329142657667,0.00206051539164,19.4380377882,"validation",272475,9.17515368382e-05,1.00193032448,1.00009175154,8141.8,7258.2,0.139841834064,-8641448,-0.014390620264,272472.493719,271477.506281,1.02764485301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:44:00.000+09:00",272000,272500,272000,272000,828,-0.00183486238532,0,0,47.8317227896,272085.9375,272127.34836,-41.4108601461,-108.814254553,67.4033944073,271975,272440,557.098269634,0.00116260483095,0.00365837829619,-0.886729035035,,,,,"",,,0,0.00183823529412,0,0.00183823529412,0,-0.00183486238532,0.00183486238532,9.1920213255e-05,-0.00161503450301,-0.000152245809361,-0.000400052406446,0.000247806597086,0.00204815540307,19.2325705041,"validation",272475,-0.00174327919993,1.00009192021,0.9982567208,7582.4,6758.9,0.122505141369,-8642276,0.0584192694077,272472.493719,271477.506281,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:45:00.000+09:00",272500,272500,272000,272500,730,0.00183823529412,0.00183823529412,0.0036832412523,55.0585397868,272149.639423,272154.952185,-5.31276225677,-88.1139560941,82.8011938373,272025,272440,553.019821803,0.00114787213497,0.00365770586199,-0.849864442193,,,,,"",,,0,0,-0.00183486238532,0.00183486238532,0,0.00183823529412,0.00183823529412,0.00174616303649,0.000220231977683,-1.94963752542e-05,-0.000323353967318,0.000303857592063,0.00202943053873,19.1084384323,"validation",272475,9.17515368382e-05,1.00174616304,1.00009175154,5784.8,5713.15,0.12777539536,-8641546,0.264932655365,272522.493719,271527.506281,0.977392962248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:46:00.000+09:00",272500,272500,272000,272500,992,0,0,0.00183823529412,55.0585397868,272203.54105,272180.511283,23.0297675682,-65.8852113616,88.9149789298,272050,272440,549.232691675,0.00108329634767,0.00395895225667,-0.751195891123,,,,,"",,,0,0,0,0.00183486238532,0,0,0.00183486238532,0.00165410770079,0.000220231977683,8.45129085072e-05,-0.000241780592153,0.00032629350066,0.00201553281348,19.4151170041,"validation",272475,9.17515368382e-05,1.0016541077,1.00009175154,953,5463.25,0.181576900197,-8641546,0.222230357388,272588.516481,271511.483519,0.917814510898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:47:00.000+09:00",272500,272500,272000,272500,1687,0,0.00183823529412,0.00183823529412,55.0585397868,272249.15012,272204.177114,44.9730058349,-43.7135679223,88.6865737572,272075,272420,545.716070841,0.00108329634767,0.00420675296968,-0.558824875153,,,,,"",,,0,0,0,0,0,0,0.00183486238532,0.00156206928237,0.000293664194993,0.000165038553523,-0.000160416763018,0.00032545531654,0.0020026277829,19.9461009778,"validation",272466.666667,0.000122339124052,1.00156206928,1.00012233912,1050.4,4723.95,0.357116396236,-8641546,0.257009494173,272647.276157,271502.723843,0.871324224081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:48:00.000+09:00",272000,272500,272000,272500,1643,0,0,0.00183823529412,55.0585397868,272287.742409,272226.08992,61.6524887409,-22.6403565897,84.2928453306,272100,272410,542.450637209,0.00108329634767,0.00441014332966,-0.54941216636,,,,,"",,,0,-0.00183486238532,0,0.00183486238532,0,-0.00183486238532,0.00183486238532,0.00147004777655,0.000330384347124,0.000226247665104,-8.30838773932e-05,0.000309331542498,0.00199064454022,19.9196730134,"validation",272466.666667,0.000122339124052,1.00147004778,1.00012233912,1176,4646.5,0.353599483482,-8641546,0.26129344668,272700,271500,0.833333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:49:00.000+09:00",272500,272500,272000,272000,1289,-0.00183486238532,0,0,46.4108715467,272243.474346,272209.342519,34.1318273284,-11.2859198061,45.4177471344,272100,272380,539.418448837,0.00116207042209,0.00441014332966,-0.593618926616,,,,,"",,,0,0,0,0.00367647058824,0,0,0.00183486238532,-0.000367511944138,-0.00139510977311,0.000125484659295,-4.14923522281e-05,0.000166977011524,0.0019831560619,19.6751793511,"validation",272458.333333,-0.00168221440587,0.999632488056,0.998317785594,1268.2,4557.5,0.282830499177,-8642835,0.252254525507,272700,271500,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:50:00.000+09:00",272000,272500,272000,272000,1109,0,-0.00183486238532,0,46.4108715467,272206.016754,272193.835665,12.1810888732,-6.59251807021,18.7736069434,272100,272360,536.602845349,0.00116207042209,0.00441014332966,-0.561760718743,,,,,"",,,0,0.00183823529412,0,0.00367647058824,0,0,0.00183823529412,-0.000367511944138,-0.00132177999706,4.47834149749e-05,-2.42371987875e-05,6.90206137625e-05,0.00197280457849,19.5247713359,"validation",272450,-0.00165167920719,0.999632488056,0.998348320793,1344,4184,0.265057361377,-8642835,0.274772944551,272700,271500,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:51:00.000+09:00",272500,272500,272000,272500,1279,0.00183823529412,0,0.00183823529412,54.6683142184,272251.244946,272216.514505,34.7304409225,1.67207372834,33.0583671942,272125,272340,533.988356395,0.00122914247549,0.00457506645769,-0.523656195475,,,,,"",,,0,0,-0.00183486238532,0.00366972477064,0,0.00183823529412,0.00183823529412,0.00137804317869,0.00058750091797,0.000127451159349,6.13605037924e-06,0.00012131510897,0.0019595902987,19.6692276975,"validation",272441.666667,0.000214113112899,1.00137804318,1.00021411311,1401.4,4153.05,0.307966434307,-8641556,0.292218971599,272747.49498,271502.50502,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:52:00.000+09:00",272000,272500,272000,272500,1059,0,0,0.00183823529412,54.6683142184,272289.514954,272237.513431,52.0015236857,11.7379637198,40.2635599659,272150,272330,531.560616653,0.00122914247549,0.00470558459484,-0.55990909721,,,,,"",,,0,0,-0.00183486238532,0.00183486238532,0,-0.00183486238532,0.00183486238532,0.00128605548411,0.000624242646789,0.000190831279581,4.30750962195e-05,0.000147756183361,0.00195068116203,19.4804742422,"validation",272441.666667,0.000214113112899,1.00128605548,1.00021411311,1275.8,4136.85,0.255991877878,-8641556,0.293363307831,272790.312424,271509.687576,0.773304083305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:53:00.000+09:00",272500,272500,272000,272500,975,0,0,0.00183823529412,54.6683142184,272321.897269,272256.95688,64.9403888286,22.3784487416,42.561940087,272175,272310,529.306286892,0.00122914247549,0.00480451798682,-0.539372049445,,,,,"",,,0,-0.00183486238532,-0.00183486238532,0.00183486238532,0,0,0.00183486238532,0.00119408468816,0.000697734199993,0.000238313353499,8.21227476755e-05,0.000156190605824,0.00194240839226,19.3978313678,"validation",272433.333333,0.000244708185489,1.00119408469,1.00024470819,1142.2,3962.65,0.246047468235,-8641556,0.306259699948,272828.834842,271521.165158,0.748533711693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:54:00.000+09:00",272000,272500,272000,272000,3412,-0.00183486238532,0,0.00184162062615,45.845286996,272272.374612,272237.923037,34.4515750365,24.7930740005,9.65850103591,272200,272280,527.212980685,0.00122887774685,0.00428431439739,-0.0892535572431,,,,,"",,,0,0,0.00183823529412,0.00551470588235,1,-0.00183486238532,0.00183486238532,-0.000734753857458,-0.00102835316586,0.00012666020234,9.11510073549e-05,3.5509194985e-05,0.00193828301723,20.648611255,"validation",272425,-0.0015600624025,0.999265246143,0.998439937598,1566.8,3906.35,0.873449639689,-8644968,0.325086077796,272783.095189,271616.904811,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:55:00.000+09:00",272000,272500,272000,272000,3085,0,0,0.00184162062615,45.845286996,272230.470826,272220.299108,10.1717172217,21.8688026448,-11.697085423,272225,272260,525.269196351,0.00122887774685,0.0036550185953,-0.10118170714,,,,,"",,,0,0,0.00183823529412,0.00551470588235,1,0,0.00183823529412,-0.000826522178345,-0.000954969514435,3.73960191975e-05,8.04000097235e-05,-4.30039905259e-05,0.00193113675129,20.5478642828,"validation",272416.666667,-0.0015295197308,0.999173477822,0.998470480269,1962,3635.3,0.848623222293,-8644968,0.349324677468,272722.493719,271727.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:56:00.000+09:00",272000,272500,272000,272000,1132,0,-0.00183486238532,0,45.845286996,272195.013776,272203.980656,-8.96688040771,15.7016660343,-24.668546442,272225,272230,523.464253754,0.00116153576736,0.0036550185953,-0.432245434406,,,,,"",,,0,0,0,0.00551470588235,0,0,0.00183823529412,-0.000826522178345,-0.000844873819932,-3.29664720872e-05,5.77267133613e-05,-9.06931854485e-05,0.00192450093292,19.5452986073,"validation",272408.333333,-0.00149897519043,0.999173477822,0.99850102481,1932.6,3494.3,0.32395615717,-8644968,0.306871190224,272722.493719,271727.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:57:00.000+09:00",272000,272500,272000,272000,8998,0,-0.00183486238532,0,45.845286996,272165.011656,272188.870978,-23.8593215087,7.78946852568,-31.6487900344,272225,272200,521.788235629,0.00116153576736,0.0036550185953,0.98159735958,,,,,"",,,0,0,0,0.00367647058824,0,0,0.00183823529412,-0.000826522178345,-0.000734753857458,-8.77180937821e-05,2.86377519326e-05,-0.000116355845715,0.00191833910158,21.6183149551,"validation",272383.333333,-0.0014073303555,0.999173477822,0.998592669644,3520.4,3569.85,2.52055408491,-8644968,0.300376766531,272722.493719,271727.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:58:00.000+09:00",272000,272500,272000,272000,762,0,-0.00183486238532,0,45.845286996,272139.625248,272174.880535,-35.2552873685,-0.819482653154,-34.4358047153,272225,272170,520.231933084,0.00116153576736,0.0036550185953,-0.489706432796,,,,,"",,,0,0.00183823529412,0.00183823529412,0.00367647058824,1,0,0.00183823529412,-0.000826522178345,-0.000624609618988,-0.00012961502709,-3.01280387189e-06,-0.000126602223218,0.00191261740104,19.1495039058,"validation",272366.666667,-0.00134622445233,0.999173477822,0.998653775548,3477.8,3484.45,0.21868587582,-8644968,0.307738667509,272722.493719,271727.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T17:59:00.000+09:00",272500,272500,272000,272500,739,0.00183823529412,0.00183823529412,0.00183823529412,56.1066314382,272195.067517,272198.963458,-3.89594110625,-1.43477434377,-2.46116676248,272250,272160,518.786795006,0.00122863705471,0.00367309458219,-0.465222641596,,,,,"",,,0,0,0,0,0,0.00183823529412,0.00183823529412,0.000918273645546,0.00124926513815,-1.42970315826e-05,-5.26522694963e-06,-9.03180463295e-06,0.00190380475232,19.120691819,"validation",272350,0.000550761887277,1.00091827365,1.00055076189,2943.2,3340.15,0.221247548763,-8644229,0.332095863958,272750,271750,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:00:00.000+09:00",272000,272500,272000,272500,13285,0,0.00183823529412,0.00183823529412,56.1066314382,272241.980207,272221.262461,20.7177454651,2.995729618,17.7220158471,272275,272150,517.444881077,0.00122863705471,0.00365434739549,1.67148369652,,,,,"",,,0,-0.00183486238532,0.00183486238532,0,1,-0.00183486238532,0.00183486238532,0.000826370397576,0.00128605548411,7.60284237252e-05,1.09935031853e-05,6.50349205398e-05,0.00189888029753,22.0097847516,"validation",272341.666667,0.000581377558826,1.0008263704,1.00058137756,4983.2,3518.5,3.77575671451,-8644229,0.31526218559,272772.493719,271777.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:01:00.000+09:00",272500,272500,272000,272000,1030,-0.00183486238532,0,-0.00183486238532,45.9983060697,272204.752483,272204.872649,-0.120166713605,2.37255035168,-2.49271706529,272250,272140,516.198818143,0.00122849839807,0.00367309458219,-0.413960353471,,,,,"",,,0,0,0.00367647058824,0.00367647058824,1,0,0.00183486238532,-0.000918273645546,-0.000514441096494,-4.41789388253e-07,8.72261158706e-06,-9.16440097532e-06,0.00189778977259,19.4508714301,"validation",272316.666667,-0.00116286186425,0.999081726354,0.998837138136,4962.8,2312.45,0.445415036001,-8645259,-0.0864018681485,272750,271750,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:02:00.000+09:00",272500,272500,272000,272000,948,0,0,0,45.9983060697,272173.252101,272189.696898,-16.4447968625,-1.39091909116,-15.0538777714,272250,272130,515.041759705,0.00116153576736,0.00367309458219,-0.435657738191,,,,,"",,,0,0.00183823529412,0.00183823529412,0.00367647058824,1,0.00183823529412,0.00183823529412,-0.000918273645546,-0.000477712857825,-6.04588119947e-05,-5.11367312928e-06,-5.53451388654e-05,0.00189353588127,19.3679118514,"validation",272300,-0.00110172603746,0.999081726354,0.998898273963,3352.8,2299.85,0.412200795704,-8645259,-0.0607865730374,272750,271750,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:03:00.000+09:00",272500,272500,272000,272500,1225,0.00183823529412,0.00183823529412,0,55.3315971148,272223.521008,272212.682313,10.83869572,1.05500387107,9.78369184894,272250,272120,513.967348297,0.00116153576736,0.00367309458219,-0.350226272663,,,,,"",,,0,0,0.00183486238532,0.00183486238532,1,0.00183823529412,0.00183823529412,0.000918273645546,0.00139644274585,3.97750301652e-05,3.87157383879e-06,3.59034563264e-05,0.00188611870935,19.6260900191,"validation",272283.333333,0.000795739731897,1.00091827365,1.00079573973,3445.4,2310.35,0.530222693531,-8644034,-0.0559655463458,272750,271750,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:04:00.000+09:00",272000,272500,272000,272500,1128,0,0,0.00183823529412,55.3315971148,272266.056238,272233.965104,32.0911335471,7.26222980628,24.8289037408,272275,272120,512.969680562,0.00108272284718,0.00365434739549,-0.387178097786,,,,,"",,,0,0.00183486238532,0.00183486238532,0.00183486238532,1,-0.00183486238532,0.00183486238532,0.000826370397576,0.00139644274585,0.000117765627696,2.66503846102e-05,9.11152430857e-05,0.00188245754335,19.5435953284,"validation",272266.666667,0.000857002938296,1.0008263704,1.00085700294,3523.2,2325.35,0.485088266282,-8644034,-0.0378007611757,272772.493719,271777.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:05:00.000+09:00",272500,273000,272000,273000,43929,0.00183486238532,0.00183486238532,0.00183486238532,62.7901519805,272378.970663,272290.70843,88.262232887,23.4622304224,64.8000024646,272300,272130,547.757560521,0.00108245113323,0.00428274101715,4.12770508189,,,,,"",,,0,0,0,-0.0018315018315,0,0,0.00366972477064,0.0025706940874,0.00319700143314,0.00032330488237,8.59422359796e-05,0.00023736264639,0.00200643795063,23.2075570475,"validation",272266.666667,0.00269343780607,1.00257069409,1.00269343781,9652,4485.3,9.7939937128,-8600105,0.461964640046,272883.095189,271716.904811,1.100245048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:06:00.000+09:00",272500,273000,272500,273000,1897,0,0.00367647058824,0.00183486238532,62.7901519805,272474.513638,272343.248546,131.265091539,45.0228026458,86.2422888933,272325,272150,544.346306198,0.00108245113323,0.0048018715985,-0.276015116421,,,,,"",,,0,-0.0018315018315,0.0018315018315,0,1,-0.0018315018315,0.0018315018315,0.00247865601763,0.00312327760426,0.000480824511132,0.00016491869101,0.000315905820122,0.00199394251355,20.065256046,"validation",272258.333333,0.00272412843194,1.00247865602,1.00272412843,9825.4,4530.55,0.418712959795,-8600105,0.457350652791,272978.834842,271671.165158,1.01618540121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:07:00.000+09:00",273000,273000,272500,272500,1248,-0.0018315018315,0.00183823529412,0,52.6033663182,272478.434617,272354.859765,123.574851548,60.7332124262,62.8416391219,272325,272160,541.178712899,0.00116100380611,0.0048018715985,-0.341483297114,,,,,"",,,0,0.00183486238532,0.00183486238532,0.00183486238532,1,0,0.0018315018315,0.000642614523088,0.00124926513815,0.000453485693755,0.000222874174041,0.000230611519713,0.00198597692807,19.644691445,"validation",272241.666667,0.000948911812422,1.00064261452,1.00094891181,9885.4,4508.6,0.276804329504,-8601353,0.445737035887,272978.834842,271671.165158,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:08:00.000+09:00",273000,273000,272500,273000,9464,0.00183486238532,0.00183486238532,0.00183486238532,59.6526547684,272558.675445,272402.647931,156.027514216,79.7920727841,76.2354414315,272350,272180,538.237376263,0.0012278946915,0.00524430213221,0.476293245365,,,,,"",,,0,0,0,0,0,0.00183486238532,0.00183486238532,0.00238663484487,0.00301271217577,0.000571529356101,0.000292278654887,0.000279250701214,0.00197156548082,21.6724774802,"validation",272233.333333,0.0028162115832,1.00238663484,1.00281621158,11533.2,4899.65,1.93156654047,-8591889,0.506740277367,273064.142843,271635.857157,0.955091027309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:09:00.000+09:00",273000,273500,272500,273000,13527,0,0.00183486238532,0.00367647058824,59.6526547684,272626.57153,272446.896232,179.675298195,99.7687178662,79.9065803286,272400,272200,571.220420816,0.00114630506927,0.00549435739614,0.824407639857,,,,,"",,,0,0,0.0018315018315,0,1,0,0.003663003663,0.00220264317181,0.00293901542983,0.000658151275439,0.000365453178997,0.000292698096442,0.00209238249383,22.0296700415,"validation",272233.333333,0.0028162115832,1.00220264317,1.00281621158,14013,5511.55,2.45430051437,-8591889,0.462174887282,273148.331477,271651.668523,0.900891862869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:10:00.000+09:00",273000,273500,272500,273000,5301,0,0,0.00367647058824,59.6526547684,272684.022064,272487.866881,196.15518253,119.046010799,77.1091717306,272450,272220,601.847533615,0.00114630506927,0.00563857276408,-0.0434463183538,,,,,"",,,0,0.0018315018315,0.0018315018315,0,1,0,0.003663003663,0.00201871903101,0.00286532951289,0.000718517152123,0.000436065973622,0.0002824511785,0.0022045697202,21.0928778358,"validation",272233.333333,0.0028162115832,1.00201871903,1.00281621158,6287.4,5721.15,0.926561967437,-8591889,0.445242652264,273218.114575,271681.885425,0.858019505197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:11:00.000+09:00",273500,273500,273000,273500,1146,0.0018315018315,0.0018315018315,0.00366972477064,65.9734258341,272809.557131,272562.839705,246.717426011,144.580293841,102.13713217,272500,272250,594.572709785,0.0011458200994,0.0065646032367,-0.472262164611,,,,,"",,,0,-0.0018281535649,0,-0.0018281535649,0,0.0018315018315,0.0018315018315,0.00366972477064,0.00459136822773,0.000902074683769,0.0005286299592,0.000373444724569,0.00217394043797,19.5630898013,"validation",272250,0.00459136822773,1.00366972477,1.00459136823,6137.2,5714.5,0.200542479657,-8590743,0.44459707761,273394.427191,271605.572809,1.05901699437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:12:00.000+09:00",273000,273500,273000,273000,659,-0.0018281535649,0.00183486238532,0.00183486238532,56.4498025725,272838.856034,272595.221949,243.634084852,164.391052043,79.2430328088,272525,272270,587.817516229,0.00122689093788,0.00675606004569,-0.519999395459,,,,,"",,,0,0,0,0,0,-0.0018281535649,0.0018281535649,0.00174295936153,0.00268116208176,0.000892432545246,0.0006021650258,0.000290267519446,0.00215317771512,19.0079506142,"validation",272258.333333,0.00272412843194,1.00174295936,1.00272412843,6019.4,5694.5,0.115725700237,-8591402,0.440372289051,273445.597632,271604.402368,0.757984587132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:13:00.000+09:00",273500,273500,273000,273000,995,0,0,0.00183486238532,56.4498025725,272863.647413,272625.205508,238.441904915,179.201222618,59.2406822971,272550,272280,581.544836498,0.00122689093788,0.00692275261938,-0.485429438284,,,,,"",,,0,0.0018315018315,0,0.0018315018315,0,0.0018315018315,0.0018315018315,0.00165107319758,0.00264433671221,0.000873413571116,0.000656414734864,0.000216998836253,0.00213020086629,19.419969815,"validation",272258.333333,0.00272412843194,1.0016510732,1.00272412843,4325.6,5695.5,0.174699324028,-8591402,0.440294969713,273493.398113,271606.601887,0.738499523001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:14:00.000+09:00",273500,273500,273000,273500,1074,0.0018315018315,0.0018315018315,0.00551470588235,62.6952883635,272961.547811,272690.0051,271.542710891,197.669520272,73.8731906184,272625,272310,575.72020532,0.00119881472268,0.00729008965222,-0.46324238682,,,,,"",,,0,0,-0.0036563071298,0,0,0.0018315018315,0.0018315018315,0.00320953690967,0.00437001946311,0.000992843549875,0.000722740476316,0.000270103073559,0.00210500989148,19.4982021793,"validation",272275,0.00449912772014,1.00320953691,1.00449912772,1835,5578.6,0.192521421145,-8590328,0.489728605743,273618.730346,271631.269654,0.940260279748,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:15:00.000+09:00",273500,273500,273000,273500,1277,0,0.0018315018315,0.00551470588235,62.6952883635,273044.38661,272750.004723,294.381886959,217.01199361,77.369893349,272700,272350,570.311619225,0.00119881472268,0.00747930988426,-0.431688473688,,,,,"",,,0,0,-0.0036563071298,0,0,0,0.0018281535649,0.002933626696,0.00422250780246,0.00107635059217,0.000793462499487,0.000282888092684,0.00208523443958,19.6713257597,"validation",272291.666667,0.0044376434583,1.0029336267,1.00443764346,1030.2,5488.2,0.232681024744,-8590328,0.497795269852,273719.803903,271680.196097,0.892232270276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:16:00.000+09:00",273000,273500,273000,273500,1069,0,0,0.00551470588235,62.6952883635,273114.480977,272805.559928,308.921048984,235.393804684,73.5272442993,272775,272380,565.289360709,0.00119881472268,0.00750416625074,-0.452621858513,,,,,"",,,0,-0.0018281535649,-0.0018281535649,-0.0018281535649,0,-0.0018281535649,0.0018281535649,0.0026578682064,0.00411190248917,0.00112951023394,0.000860672046378,0.000268838187566,0.00206687151996,19.4935358153,"validation",272316.666667,0.00434543117694,1.00265786821,1.00434543118,1014.8,5485.05,0.194893392038,-8590328,0.498081147847,273798.474475,271751.525525,0.854185677341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:17:00.000+09:00",273500,273500,273000,273000,20077,-0.0018281535649,0,0.00367647058824,53.1715125946,273096.868519,272819.962897,276.905622662,243.69616828,33.2094543819,272825,272400,560.625834944,0.0012830888782,0.00705996894869,1.37053268451,,,,,"",,,0,0,0,0.0018315018315,0,0,0.0018281535649,0.000641436818473,0.00220264317181,0.00101430631012,0.000892659957069,0.000121646353047,0.00205357448698,22.4245572346,"validation",272333.333333,0.00244798041616,1.00064143682,1.00244798042,4898.4,6039,3.32455704587,-8610405,0.286164927968,273788.068014,271861.931986,0.590855473039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:18:00.000+09:00",273000,273000,272500,273000,8325,0,0,0.00367647058824,53.1715125946,273081.96567,272833.298978,248.666691809,244.690272986,3.97641882358,272875,272420,556.295418163,0.0012830888782,0.00650416467221,0.187405144713,,,,,"",,,0,-0.0018315018315,0,0,0,0,0.0018315018315,0.000458085203848,0.0021290654137,0.000910867002965,0.000896301366248,1.45656367164e-05,0.00203771215444,21.5442453895,"validation",272350,0.00238663484487,1.0004580852,1.00238663484,6364.4,6417.15,1.29730487833,-8610405,0.269301792852,273762.411967,271987.588033,0.570429521227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:19:00.000+09:00",272500,273000,272500,272500,817,-0.0018315018315,-0.0036563071298,0,45.2071542284,272992.43249,272808.610165,183.822324996,232.516683388,-48.6943583922,272875,272430,552.274316865,0.00129578434873,0.00650416467221,-0.550594025454,,,,,"",,,0,0,0.00183486238532,0.00366972477064,1,-0.0018315018315,0.0018315018315,-0.00137425561154,0.000256946738612,0.000674577339433,0.000853272232616,-0.000178694893182,0.00202669474079,19.2210329924,"validation",272358.333333,0.000520148089221,0.998625744388,1.00052014809,6313,6421.05,0.127237757065,-8611222,0.257021826648,273762.411967,271987.588033,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:20:00.000+09:00",272500,273000,272500,272500,1964,0,-0.0036563071298,0,45.2071542284,272916.673646,272785.750153,130.923492592,212.198045229,-81.2745526369,272875,272440,548.540437089,0.00129578434873,0.00650416467221,-0.38543140326,,,,,"",,,0,0.00183486238532,0,0.00183486238532,0,0,0.00183486238532,-0.00137425561154,0.000220231977683,0.000480453183823,0.000778708422857,-0.000298255239034,0.00201299242969,20.0981323839,"validation",272366.666667,0.000489536164484,0.998625744388,1.00048953616,6450.4,5855,0.335439795047,-8611222,0.281870196413,273762.411967,271987.588033,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:21:00.000+09:00",273000,273000,272500,273000,3865,0.00183486238532,-0.0018281535649,0.00367647058824,53.3167980661,272929.493085,272801.620512,127.872572701,195.332950723,-67.4603780216,272925,272460,545.073263011,0.00128260742054,0.00580488394898,-0.212194201018,,,,,"",,,0,0,0,0.0018315018315,0,0.00183486238532,0.00183486238532,0.000274800769442,0.00198194230346,0.000468397702203,0.000715505314004,-0.000247107611801,0.00199660535902,20.7769440361,"validation",272383.333333,0.00226396622407,1.00027480077,1.00226396622,7009.6,5996.75,0.64451577938,-8607357,0.316021178138,273717.148976,272132.851024,0.547339580232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:22:00.000+09:00",273000,273000,272500,273000,815,0,0,0.00367647058824,53.3167980661,272940.340302,272816.315289,124.025013554,181.071363289,-57.0463497349,272975,272480,541.853744225,0.00128260742054,0.00490121372296,-0.514955563863,,,,,"",,,0,0,0,0,0,0,0.0018315018315,9.15834783406e-05,0.00190839694656,0.000454304078954,0.000663265066994,-0.00020896098804,0.00198481224991,19.2204151919,"validation",272400,0.00220264317181,1.00009158348,1.00220264317,3157.2,5990.1,0.136057828751,-8607357,0.316372013823,273643.954408,272306.045592,0.518685877319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:23:00.000+09:00",273000,273000,272500,273000,1303,0,0,0.00183486238532,53.3167980661,272949.518717,272829.921564,119.597153669,168.776521365,-49.179367696,273000,272500,538.864191066,0.00122538238349,0.00463337386105,-0.466869764235,,,,,"",,,0,0,0,0,0,0,0.0018315018315,0,0.00183486238532,0.000438084811976,0.000618229015991,-0.000180144204014,0.00197386150574,19.6896516541,"validation",272408.333333,0.0021719844596,1,1.00217198446,1752.8,5994,0.217384050717,-8607357,0.305947614281,273632.455532,272367.544468,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:24:00.000+09:00",272500,273000,272500,273000,927,0,0.00183486238532,0.00183486238532,53.3167980661,272957.285069,272842.519966,114.765102151,157.974237522,-43.2091353717,273025,272530,536.088177418,0.00122538238349,0.00431822218572,-0.503042390684,,,,,"",,,0,-0.0018315018315,0,0,0,-0.0018315018315,0.0018315018315,-9.15667063456e-05,0.0017245807801,0.000420384989563,0.000578660210705,-0.000158275221142,0.00196369295758,19.3491806437,"validation",272425,0.0021106726622,0.999908433294,1.00211067266,1774.8,5983.95,0.154914396009,-8607357,0.306461451048,273614.491306,272435.508694,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:25:00.000+09:00",273000,273000,272500,272500,476,-0.0018315018315,0,-0.0018315018315,44.4649412473,272886.93352,272817.148117,69.7854025033,140.336470519,-70.5510680153,273000,272550,533.51045046,0.00122524393791,0.00463337386105,-0.655842215029,,,,,"",,,0,0.00183486238532,0.00183486238532,0.00183486238532,1,0,0.0018315018315,-0.0018315018315,-0.000183452577509,0.000256093220196,0.000514996222087,-0.000258903001891,0.00195783651545,18.680811755,"validation",272441.666667,0.000214113112899,0.998168498168,1.00021411311,1477.2,3811.3,0.124891769213,-8607833,-0.101382730302,273632.455532,272367.544468,0.104715292479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:26:00.000+09:00",273000,273000,272500,273000,2210,0.00183486238532,0,0,52.8882750208,272904.328363,272830.692701,73.6356617254,126.99630876,-53.3606470346,273000,272570,531.116846856,0.0012953075224,0.00463337386105,-0.318291880479,,,,,"",,,0,0,0,0,0,0.00183486238532,0.00183486238532,0,0.00157757640239,0.000269727698628,0.000465187944176,-0.000195460245548,0.00194548295552,20.2179748703,"validation",272458.333333,0.00198807157058,1,1.00198807157,1146.2,3826.95,0.577483374489,-8605623,-0.0720939651681,273632.455532,272367.544468,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:27:00.000+09:00",273000,273000,272500,273000,8816,0,0,0.00183486238532,52.8882750208,272919.047076,272843.233982,75.8130937458,116.759665757,-40.9465720114,273025,272590,528.894214937,0.00122538238349,0.00431822218572,0.89436916307,,,,,"",,,0,0,0,-0.0018315018315,0,0,0.0018315018315,-9.15667063456e-05,0.00150409039216,0.000277703640094,0.00042769108336,-0.000149987443265,0.00193734144666,21.601550606,"validation",272475,0.0019267822736,0.999908433294,1.00192678227,2746.4,4205.35,2.09637723376,-8605623,-0.050768663726,273614.491306,272435.508694,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:28:00.000+09:00",273000,273500,273000,273000,638,0,0,0,52.8882750208,272931.501372,272854.84628,76.6550921237,108.73875103,-32.0836589068,273025,272610,526.830342442,0.00115834618516,0.00431822218572,-0.617418579487,,,,,"",,,0,0,0.0018315018315,-0.0018315018315,1,0,0.0018315018315,-9.15667063456e-05,0.00143061516452,0.000280787883237,0.000398310443335,-0.000117522560098,0.00192978147415,18.9755653633,"validation",272491.666667,0.00186550047402,0.999908433294,1.00186550047,2613.4,3764.05,0.169498279778,-8605623,-0.182436471354,273614.491306,272435.508694,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:29:00.000+09:00",273500,273500,273000,273000,3101,0,0,0,52.8882750208,272942.039623,272865.598407,76.441215159,102.279243856,-25.8380286971,273025,272630,524.91388941,0.00115834618516,0.00431822218572,-0.0312165479789,,,,,"",,,0,0,0.0018315018315,-0.0018315018315,1,0.0018315018315,0.0018315018315,-9.15667063456e-05,0.00135715071709,0.000280004451132,0.000374649244894,-9.46447937625e-05,0.00192276149967,20.5567069944,"validation",272508.333333,0.00180422617045,0.999908433294,1.00180422617,3048.2,3242.75,0.956287101997,-8605623,-0.211764705882,273614.491306,272435.508694,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:30:00.000+09:00",273000,273500,273000,273000,1648,0,0.00183486238532,0,52.8882750208,272950.956604,272875.554081,75.4025227775,96.9038996404,-21.5013768629,273025,272650,523.134325881,0.00115834618516,0.00431822218572,-0.31187008371,,,,,"",,,0,0,0.0018315018315,0,1,0,0.0018315018315,-9.15667063456e-05,0.0012836970475,0.000276199717134,0.000354959339342,-7.87596222086e-05,0.00191624295195,19.9245447869,"validation",272525,0.00174295936153,0.999908433294,1.00174295936,3282.6,3060.1,0.53854449201,-8605623,-0.224404431228,273614.491306,272435.508694,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:31:00.000+09:00",273000,273500,273000,273000,2917,0,0,-0.0018281535649,52.8882750208,272958.501742,272884.772297,73.7294444413,92.2690086006,-18.5395641593,273000,272660,521.481874032,0.00107971422678,0.0040126194689,-0.0513999225462,,,,,"",,,0,0,0,0,0,0,0.0018315018315,0,0.00124697425365,0.00027007122506,0.000337981716486,-6.79104914261e-05,0.00191019001477,20.4955380453,"validation",272541.666667,0.00168170004586,1,1.00168170005,3424,3148.65,0.92642878694,-8605623,-0.236291744081,273547.722558,272452.277442,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:32:00.000+09:00",273000,273500,273000,273000,10738,0,0,0,52.8882750208,272964.886089,272893.307683,71.5784064919,88.1308881789,-16.552481687,273000,272680,519.947454459,0.00100346343256,0.0040126194689,1.48952177162,,,,,"",,,0,0.0018315018315,0.0018315018315,-0.0018315018315,1,0,0.0018315018315,0,0.00117353674637,0.000262191965172,0.000322823766223,-6.06318010511e-05,0.00190456943025,21.7987712055,"validation",272558.333333,0.00162044822209,1,1.00162044822,3808.4,3652.6,2.93982368724,-8605623,-0.194669550457,273547.722558,272452.277442,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:33:00.000+09:00",273000,273500,273000,273500,638,0.0018315018315,0.0018315018315,0.0018315018315,62.4549715135,273047.211306,272938.247854,108.963451899,92.2974009229,16.6660509763,273025,272700,518.522636283,0.00107989842145,0.00431822218572,-0.628588685948,,,,,"",,,0,0,-0.0018281535649,-0.0018281535649,0,0,0.0018315018315,0.00173976742057,0.002933626696,0.000398403846066,0.000337467645056,6.09362010101e-05,0.001895878012,18.9773951899,"validation",272583.333333,0.00336288596759,1.00173976742,1.00336288597,3808.4,3634.75,0.175527890501,-8604985,-0.186849164317,273614.491306,272435.508694,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:34:00.000+09:00",273500,273500,273000,273500,478,0,0.0018315018315,0,62.4549715135,273116.871105,272979.859124,137.0119809,101.240316918,35.7716639819,273025,272730,517.199590834,0.00100346343256,0.00431822218572,-0.653466977999,,,,,"",,,0,0,0,-0.0036563071298,0,0,0.0018281535649,0.00173976742057,0.00282330510028,0.000500957882634,0.000370165692572,0.000130792190062,0.0018910405515,18.688667641,"validation",272616.666667,0.0032402029712,1.00173976742,1.00324020297,3283.8,3604.95,0.132595459022,-8604985,-0.203289920803,273614.491306,272435.508694,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:35:00.000+09:00",273000,273500,273000,273500,1934,0,0.0018315018315,0,62.4549715135,273175.814012,273018.388078,157.425934039,112.477440343,44.9484936966,273025,272750,515.971048632,0.00100346343256,0.00431822218572,-0.357092695656,,,,,"",,,0,-0.0018281535649,-0.0018281535649,-0.0018281535649,0,-0.0018281535649,0.0018281535649,0.00173976742057,0.00274977085243,0.000575597565042,0.000411252067066,0.000164345497976,0.00188654862388,20.0864025787,"validation",272650,0.00311754997249,1.00173976742,1.00311754997,3341,3637.8,0.531640002199,-8604985,-0.201454175601,273614.491306,272435.508694,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:36:00.000+09:00",273000,273500,273000,273000,1173,-0.0018281535649,0,-0.0018281535649,49.8196171627,273148.765703,273017.025998,131.739704344,116.329893143,15.4098112012,273000,272760,514.830259444,0.00107971422678,0.0040126194689,-0.517975686814,,,,,"",,,0,0.0018315018315,0.0018315018315,0,1,-0.0018281535649,0.0018281535649,0,0.00087989441267,0.000482563019575,0.000426116824699,5.64461948761e-05,0.00188582512617,19.5845469259,"validation",272666.666667,0.00122249388753,1,1.00122249389,2992.2,3643,0.321987373044,-8606158,-0.217265989569,273547.722558,272452.277442,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:37:00.000+09:00",273500,273500,273000,273500,952,0.0018315018315,0.0018315018315,0.0018315018315,58.7967316092,273202.801748,273052.80185,149.999898123,123.063894139,26.9360039842,273025,272780,513.770955198,0.00107989842145,0.00431822218572,-0.588709403825,,,,,"",,,0,-0.0018281535649,-0.0018281535649,-0.0018281535649,0,0.0018315018315,0.0018315018315,0.00173976742057,0.00263948969866,0.000548445696977,0.000449959393561,9.84863034157e-05,0.00187850440657,19.3776219395,"validation",272691.666667,0.00296427589157,1.00173976742,1.00296427589,1035,2686.75,0.354331441332,-8605206,0.0967525821159,273614.491306,272435.508694,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:38:00.000+09:00",273000,273500,273000,273000,6309,-0.0018281535649,-0.0018281535649,0,49.2988956276,273171.601479,273048.890602,122.710877316,122.993290774,-0.282413458206,273025,272790,512.787315541,0.00115834618516,0.00431822218572,1.3382726708,,,,,"",,,0,0.0018315018315,0,-0.0018315018315,0,-0.0018281535649,0.0018281535649,-9.15667063456e-05,0.000769822940724,0.000449490393099,0.000450524874631,-1.03448153189e-06,0.00187834181517,21.2669595391,"validation",272708.333333,0.00106951871658,0.999908433294,1.00106951872,2169.2,2585.95,2.43972234575,-8611515,-0.0214621319051,273614.491306,272435.508694,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:39:00.000+09:00",273000,273500,273000,273500,2845,0.0018315018315,0,0.00366972477064,56.811997557,273222.124329,273082.306113,139.818215689,126.358275757,13.4599399316,273075,272820,511.873935859,0.00114366784983,0.00419134785032,0.0572760368001,,,,,"",,,0,-0.0018281535649,-0.0018281535649,-0.0018281535649,0,0,0.0018315018315,0.00155634898837,0.00249248588813,0.000511218338899,0.00046200466456,4.92136743387e-05,0.00187156832124,20.4723752487,"validation",272733.333333,0.00281104864336,1.00155634899,1.00281104864,2642.6,2687.35,1.05866373937,-8608670,0.0474817199099,273647.276157,272502.723843,0.871324224081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:40:00.000+09:00",273000,273500,273000,273000,13478,-0.0018281535649,-0.0018281535649,0.00183486238532,48.9934735148,273187.951355,273076.209364,111.741991158,123.435018837,-11.6930276792,273100,272840,511.025797584,0.00122488096299,0.00373417760058,2.82873079726,,,,,"",,,0,0.0018315018315,0,-0.0018315018315,0,-0.0018281535649,0.0018281535649,-0.000366166239473,0.000586424277965,0.000409311322924,0.000452142926144,-4.28316032206e-05,0.00187188936844,22.0260410799,"validation",272750,0.000916590284143,0.999633833761,1.00091659028,4951.4,3263.05,4.13049141141,-8622148,-0.167420051792,273609.901951,272590.098049,0.401941932431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:41:00.000+09:00",273000,273500,273000,273500,1088,0.0018315018315,0.0018315018315,0.0018315018315,55.5772468489,273235.958839,273107.601263,128.357576028,124.419530276,3.9380457528,273125,272860,510.238240613,0.00122464213164,0.0039263360347,-0.559609026021,,,,,"",,,0,-0.0018281535649,-0.0018281535649,-0.0018281535649,0,0,0.0018315018315,0.00137299771167,0.00234552517775,0.000469314720397,0.000454916015633,1.43987047635e-05,0.00186558771705,19.5111533316,"validation",272766.666667,0.00268850054992,1.00137299771,1.00268850055,4934.4,3124.2,0.348249151783,-8621060,-0.21930414186,273661.190265,272588.809735,0.84968930309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:42:00.000+09:00",273000,273500,273000,273000,1832,-0.0018281535649,-0.0018281535649,0,48.7945127731,273199.657479,273099.630799,100.026680117,119.540960244,-19.5142801267,273125,272870,509.506937712,0.00129435857783,0.0039263360347,-0.371726956384,,,,,"",,,0,0,-0.0018315018315,0,0,-0.0018281535649,0.0018281535649,-0.00045766590389,0.000476417341591,0.000366398095668,0.000437878975253,-7.14808795849e-05,0.00186632577917,20.0303906214,"validation",272783.333333,0.000794281175536,0.999542334096,1.00079428118,5110.4,3175.05,0.576998787421,-8622892,-0.244641816664,273661.190265,272588.809735,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:43:00.000+09:00",273000,273500,273000,273000,926,0,0,0,48.7945127731,273168.940944,273092.25074,76.6902040602,110.970809007,-34.280604947,273125,272880,508.827870733,0.00129435857783,0.0039263360347,-0.615450535074,,,,,"",,,0,0,-0.0018315018315,-0.003663003663,0,0,0.0018315018315,-0.00045766590389,0.000439753737907,0.000280916498389,0.00040648647988,-0.000125569981491,0.00186383835433,19.3481013128,"validation",272791.666667,0.00076370856881,0.999542334096,1.00076370857,4033.8,3156.2,0.293390786389,-8622892,-0.246102908561,273661.190265,272588.809735,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:44:00.000+09:00",273000,273000,272500,273000,7265,0,-0.0018281535649,0,48.7945127731,273142.950029,273085.417352,57.5326777584,100.283182757,-42.7505049991,273125,272900,508.197308538,0.00129435857783,0.0039263360347,1.02722951636,,,,,"",,,0,0,-0.0018315018315,-0.0018315018315,0,0,0.0018315018315,-0.00045766590389,0.000366434591425,0.000210742409371,0.000367337665778,-0.000156595256407,0.0018615286027,21.4080506507,"validation",272808.333333,0.000702568958671,0.999542334096,1.00070256896,4917.8,3473.1,2.09179119519,-8622892,-0.223647461922,273661.190265,272588.809735,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:45:00.000+09:00",273000,273000,272500,273000,2483,0,0,0.00183486238532,48.7945127731,273120.957717,273079.09014,41.8675767782,88.6000615616,-46.7324847834,273150,272920,507.611786499,0.00122437933715,0.00335535470983,-0.299953157179,,,,,"",,,0,0,0,-0.003663003663,0,0,0.0018315018315,-0.00054914881933,0.000293126190825,0.0001533610871,0.000324542350042,-0.000171181262943,0.00185938383333,20.3344498612,"validation",272816.666667,0.000672001954915,0.999450851181,1.00067200195,2718.8,3573.45,0.694846716758,-8622892,-0.210706739985,273608.257569,272691.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:46:00.000+09:00",273000,273000,272500,273000,3392,0,-0.0018281535649,0,48.7945127731,273102.348838,273073.231611,29.1172261325,76.7034944758,-47.5862683433,273150,272940,507.068087464,0.00115728494101,0.00335535470983,-0.0664073581138,,,,,"",,,0,-0.0018315018315,0,-0.0018315018315,0,0,0.0018315018315,-0.00054914881933,0.000219828533744,0.00010665650598,0.00028096518123,-0.00017430867525,0.00185739226177,20.6464020722,"validation",272825,0.000641436818473,0.999450851181,1.00064143682,3179.6,3632.55,0.933779301042,-8622892,-0.237698035815,273608.257569,272691.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:47:00.000+09:00",273000,273000,272500,272500,312,-0.0018315018315,-0.0018315018315,-0.0018315018315,41.4644587006,273009.679786,273030.770011,-21.0902249561,57.1447505894,-78.2349755455,273125,272950,506.563224073,0.00122424059415,0.0039263360347,-0.830693375442,,,,,"",,,0,0,0,-0.00183486238532,0,0,0.0018315018315,-0.00228832951945,-0.00164865359956,-7.73953209398e-05,0.00020970550675,-0.00028710082769,0.00185894761128,18.2583970927,"validation",272825,-0.00119123980574,0.997711670481,0.998808760194,2875.6,3207.35,0.0972765678831,-8623204,-0.274073612172,273661.190265,272588.809735,-0.0828155051502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:48:00.000+09:00",272500,273000,272500,272500,299,0,-0.0018315018315,-0.0018315018315,41.4644587006,272931.267511,272991.453714,-60.1862025902,33.6785599535,-93.8647625437,273100,272960,506.094422354,0.00122424059415,0.00439399487367,-0.826417807468,,,,,"",,,0,0,0.00183486238532,0,1,0,0.00183486238532,-0.00219699743684,-0.00168522860492,-0.000220866798496,0.000123591045701,-0.000344457844197,0.001857227238,18.2158374787,"validation",272825,-0.00119123980574,0.997803002563,0.998808760194,2750.2,3190.4,0.0937186559679,-8623204,-0.275529714142,273700,272500,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:49:00.000+09:00",272500,273000,272500,272500,601,0,-0.0018315018315,-0.0018315018315,41.4644587006,272864.918663,272955.049735,-90.1310716472,8.91663363335,-99.0477052805,273075,272960,505.659106471,0.00122424059415,0.00478868326673,-0.695364365265,,,,,"",,,0,0.00183486238532,0,0,0,0,0.00183486238532,-0.00210564863133,-0.00168522860492,-0.000330756226228,3.27215913151e-05,-0.000363477817543,0.00185562974852,18.9139888337,"validation",272833.333333,-0.00122174709835,0.997894351369,0.998778252902,1417.4,3065.4,0.196059241861,-8623204,-0.28676518562,273728.834842,272421.165158,0.0602865100814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:50:00.000+09:00",273000,273000,272500,273000,902,0.00183486238532,0,0,50.7120924961,272885.700407,272958.379384,-72.678976787,-7.40248845072,-65.2764883363,273075,272970,505.254884581,0.00129435857783,0.00478868326673,-0.596776613075,,,,,"",,,0,0,0,-0.0018315018315,0,0.00183486238532,0.00183486238532,-0.000274649821478,0.000109902187053,-0.000266223358194,-2.71153423103e-05,-0.000239108015884,0.00185075049297,19.3218415983,"validation",272850,0.000549752611325,0.999725350179,1.00054975261,1101.2,3028.1,0.297876556256,-8622302,-0.275403718503,273728.834842,272421.165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:51:00.000+09:00",273000,273000,272500,273000,1047,0,0,0,50.7120924961,272903.28496,272961.462393,-58.1774326455,-17.5574772897,-40.6199553558,273075,272990,504.879535682,0.00129435857783,0.00478868326673,-0.525973889802,,,,,"",,,0,-0.0018315018315,0,-0.0018315018315,0,0,0.0018315018315,-0.000274649821478,3.66313784388e-05,-0.000213104148884,-6.43131036252e-05,-0.000148791045259,0.00184937558858,19.4709112885,"validation",272858.333333,0.000519194942431,0.999725350179,1.00051919494,632.2,2934.6,0.35677775506,-8622302,-0.284178422954,273728.834842,272421.165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:52:00.000+09:00",272500,273000,272500,272500,1646,-0.0018315018315,0,-0.0018315018315,42.8592800829,272841.24112,272927.279993,-86.0388731881,-31.2537564694,-54.7851167188,273050,273000,504.530997419,0.00135456690495,0.00512726606849,-0.267629691032,,,,,"",,,0,0.00183486238532,0.00183486238532,0,1,-0.0018315018315,0.0018315018315,-0.00201428309833,-0.0018315018315,-0.000315738984177,-0.000114692684291,-0.000201046299885,0.00185148989879,19.9214972766,"validation",272858.333333,-0.00131325779556,0.997985716902,0.998686742204,899,2480,0.663709677419,-8623948,-0.369455645161,273750,272350,0.107142857143,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:53:00.000+09:00",272500,273000,272500,273000,6524,0.00183486238532,0.00183486238532,-0.0018281535649,51.0262625675,272865.665563,272932.66666,-67.0010972807,-38.4032246316,-28.5978726491,273025,273010,504.207354746,0.00135480552673,0.00490031614697,1.16993034479,,,,,"",,,0,-0.0018315018315,-0.0018315018315,-0.0018315018315,0,0,0.00183486238532,-9.15667063456e-05,-3.66286949196e-05,-0.000245425264764,-0.000140671152497,-0.000104754112268,0.00184691338735,21.3004700385,"validation",272866.666667,0.000488639139995,0.999908433294,1.00048863914,2144,2774.3,2.3515841834,-8617424,-0.224182676711,273693.954408,272356.045592,0.481314122681,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:54:00.000+09:00",272500,273000,272500,272500,3713,-0.0018315018315,0,-0.0036563071298,44.2198555044,272809.409323,272900.617278,-91.2079555039,-48.9641708061,-42.2437846978,272975,273010,503.906829407,0.00140650068139,0.00490121372296,0.245366167155,,,,,"",,,0,0.00183486238532,0.00183486238532,0,1,-0.0018315018315,0.0018315018315,-0.00174008608847,-0.0018680634409,-0.000334708093592,-0.000179685030481,-0.000155023063111,0.00184919937397,20.7349893483,"validation",272875,-0.00137425561154,0.998259913912,0.998625744388,2766.4,2936.05,1.26462424005,-8621137,-0.275063435568,273643.954408,272306.045592,0.144968330943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:55:00.000+09:00",273000,273000,272500,273000,1002,0.00183486238532,0,-0.0018281535649,51.2262556991,272838.730965,272907.978961,-69.2479959294,-53.0209358307,-16.2270600986,272950,273010,503.627770164,0.00147362965834,0.0045759281908,-0.592107204724,,,,,"",,,0,0,-0.0018315018315,-0.0018315018315,0,0.00183486238532,0.00183486238532,0.000183183733284,-3.66286949196e-05,-0.000253655662745,-0.000194215882164,-5.94397805811e-05,0.0018447903669,19.4269803595,"validation",272891.666667,0.000396982929734,1.00018318373,1.00039698293,2786.4,2889.45,0.346778798733,-8620135,-0.262160618803,273574.4998,272325.5002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:56:00.000+09:00",272500,273000,272500,273000,7906,0,0,0,51.2262556991,272863.541586,272914.795334,-51.2537484459,-52.6674983538,1.41374990789,272950,273010,503.368643724,0.0014186784306,0.0045759281908,1.40095622422,,,,,"",,,0,0,0,0,0,-0.0018315018315,0.0018315018315,0.000183183733284,-3.66286949196e-05,-0.0001877426683,-0.000192921239391,5.17857109115e-06,0.0018438411858,21.4926043185,"validation",272908.333333,0.000335888118721,1.00018318373,1.00033588812,4158.2,3226.1,2.45063699203,-8620135,-0.216623787235,273574.4998,272325.5002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:57:00.000+09:00",273000,273000,272500,273000,362,0,0.00183486238532,-0.0018281535649,51.2262556991,272884.535188,272921.106791,-36.5716029993,-49.4483192829,12.8767162835,272925,273020,503.128026315,0.00135525896136,0.00419365142155,-0.842881913488,,,,,"",,,0,-0.0018315018315,0,0,0,0,0.0018315018315,0.000274800769442,-7.32547066149e-05,-0.000133961915749,-0.000181129374663,4.71674589141e-05,0.00184295980335,18.4088712961,"validation",272925,0.000274800769442,1.00027480077,1.00027480077,3901.4,3196.6,0.113245323156,-8620135,-0.233513733342,273497.276157,272352.723843,0.56552780425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:58:00.000+09:00",272500,273000,272500,272500,1578,-0.0018315018315,-0.0018315018315,-0.0018315018315,44.2796377472,272825.375928,272889.913696,-64.537767074,-52.4662088411,-12.0715582329,272900,273010,502.904595864,0.00135547378233,0.00439721509711,-0.418603963078,,,,,"",,,0,0.00183486238532,-0.00183486238532,0,0,-0.0018315018315,0.0018315018315,-0.0014657383657,-0.0018680634409,-0.000236835842473,-0.000192536546206,-4.42992962675e-05,0.00184552145271,19.8793073968,"validation",272933.333333,-0.00158768930142,0.998534261634,0.998412310699,2912.2,2960.05,0.533099103056,-8621713,-0.172260603706,273500,272300,0.166666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T18:59:00.000+09:00",272500,273000,272500,273000,1363,0.00183486238532,0.00183486238532,-0.0018281535649,51.37999904,272852.24117,272898.068237,-45.8270663681,-51.1383803465,5.31131397838,272875,273010,502.697124731,0.00135571224434,0.00392993322758,-0.458733702261,,,,,"",,,0,-0.0018315018315,-0.0018315018315,0,0,0,0.00183486238532,0.000458085203848,-3.66286949196e-05,-0.000167864711971,-0.000187320074529,1.94553625582e-05,0.00184138140927,19.7346705086,"validation",272941.666667,0.00021372088053,1.0004580852,1.00021372088,2442.2,2885.95,0.47228815468,-8620350,-0.202359708242,273411.190265,272338.809735,0.61656310103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:00:00.000+09:00",272500,273000,272500,272500,1329,-0.0018315018315,-0.0018315018315,-0.0018315018315,45.1799271365,272798.050221,272868.581701,-70.5314795887,-55.017000195,-15.5144793938,272850,273000,502.504472964,0.00135592699357,0.00408119066361,-0.417817231263,,,,,"",,,0,0.00183486238532,-0.00183486238532,0.00183486238532,0,-0.0018315018315,0.0018315018315,-0.00128275609309,-0.0018315018315,-0.000258831117757,-0.000201897248422,-5.69338693349e-05,0.00184405311179,19.7075759546,"validation",272941.666667,-0.00161817238116,0.998717243907,0.998381827619,2507.6,2278.5,0.583278472679,-8621679,0.010291858679,273406.776436,272293.223564,0.185690721453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:01:00.000+09:00",273000,273000,272500,273000,1591,0.00183486238532,0,-0.0018281535649,51.4846562368,272829.119418,272878.316389,-49.1969716608,-53.8529944881,4.65602282735,272825,272990,502.325582038,0.00135616537581,0.00349652415071,-0.315057344437,,,,,"",,,0,0,-0.0018315018315,-0.0018315018315,0,0.00183486238532,0.00183486238532,0.000641436818473,3.66313784388e-05,-0.000180208687402,-0.000197263716074,1.70550286716e-05,0.00184002044703,19.8893451048,"validation",272958.333333,0.000152648450618,1.00064143682,1.00015264845,1244.6,2303.65,0.690643109847,-8620088,0.0210969548325,273301.969601,272348.030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:02:00.000+09:00",272500,273000,272500,273000,959,0,0,0,51.4846562368,272855.408738,272887.32999,-31.9212520972,-49.4666460099,17.5453939128,272825,272990,502.159469035,0.00129625577227,0.00349652415071,-0.57086223248,,,,,"",,,0,-0.003663003663,-0.003663003663,0,0,-0.0018315018315,0.0018315018315,0.000641436818473,3.66313784388e-05,-0.00011692766336,-0.000181196505531,6.42688421713e-05,0.00183941197449,19.3831181529,"validation",272975,9.15834783406e-05,1.00064143682,1.00009158348,1364,2260,0.424336283186,-8620088,0.0620353982301,273301.969601,272348.030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:03:00.000+09:00",273000,273000,272000,272000,23604,-0.003663003663,-0.00183486238532,-0.003663003663,40.6426785928,272723.807394,272821.601843,-97.7944489964,-59.1322066072,-38.6622423892,272775,272970,537.719506961,0.0015224725194,0.00432217986346,3.91875517127,,,,,"",,,0,0.00183823529412,0.00183823529412,0.00183823529412,1,0,0.003663003663,-0.00284116946201,-0.00355350404806,-0.000359538415428,-0.000217397818409,-0.000142140597019,0.00197690995206,22.5827288136,"validation",272966.666667,-0.00354133593845,0.997158830538,0.996458664062,5769.2,3393.9,6.95483072571,-8643692,-0.30643212823,273364.491306,272185.508694,-0.157346420502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:04:00.000+09:00",272000,272500,272000,272500,1858,0.00183823529412,-0.0018315018315,-0.0018315018315,46.6878869513,272689.375487,272797.779484,-108.403997006,-68.9865646869,-39.4174323188,272750,272950,535.025256464,0.00158491107811,0.00433809699952,-0.248706680615,,,,,"",,,0,-0.00183486238532,0,0.00183486238532,0,0,0.00183823529412,-0.000916590284143,-0.00164865359956,-0.000397812833049,-0.000253161705273,-0.000144651127776,0.00196339543657,20.0426498144,"validation",272966.666667,-0.00170961045305,0.999083409716,0.998290389547,5868.2,3123.55,0.594836003906,-8641834,-0.303212690688,273341.607978,272158.392022,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:05:00.000+09:00",272500,272500,272000,272000,1629,-0.00183486238532,-0.00183486238532,-0.003663003663,42.0733439848,272583.31772,272738.684707,-155.366987646,-86.2626492786,-69.1043383669,272700,272920,532.523452431,0.00162950160598,0.00486486951281,-0.284827490398,,,,,"",,,0,0.00183823529412,0.00183823529412,0.00183823529412,1,0,0.00183486238532,-0.002566923359,-0.00337095119449,-0.000571202160461,-0.000317142092936,-0.000254060067525,0.00195780681041,19.9092789561,"validation",272950,-0.00348049093241,0.997433076641,0.996519509068,5928.2,3080.85,0.528750182579,-8643463,-0.333852670529,273363.324958,272036.675042,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:06:00.000+09:00",272000,272500,272000,272500,1371,0.00183823529412,-0.0018315018315,-0.0018315018315,47.6459627901,272570.499609,272721.004359,-150.504749684,-99.1110693596,-51.3936803239,272675,272900,530.200348686,0.00168797661005,0.00479570801526,-0.314824900083,,,,,"",,,0,-0.00183486238532,0,0,0,0,0.00183823529412,-0.000641789676355,-0.0014657383657,-0.000552311008013,-0.000363710346274,-0.000188600661739,0.00194568935298,19.7386895753,"validation",272941.666667,-0.00161817238116,0.999358210324,0.998381827619,5884.2,2979.8,0.460097993154,-8642092,-0.322169273106,273328.834842,272021.165158,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:07:00.000+09:00",272500,272500,272000,272000,1252,-0.00183486238532,-0.003663003663,-0.00183486238532,43.1731632803,272482.730438,272667.596628,-184.86619003,-116.262093494,-68.6040965366,272650,272880,528.043180923,0.00168815009297,0.00523853176493,-0.348706232872,,,,,"",,,0,0.00183823529412,0.00183823529412,0.00183823529412,1,0,0.00183486238532,-0.00238400880249,-0.00322486074465,-0.000679655110406,-0.000427434167257,-0.000252220943149,0.00194133522398,19.6460548999,"validation",272933.333333,-0.00341963849536,0.997615991198,0.996580361505,5942.8,3026.8,0.41363816572,-8643344,-0.332694594952,273364.142843,271935.857157,0.0449089726909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:08:00.000+09:00",272000,272500,272000,272500,1160,0.00183823529412,0.00183823529412,0,48.3907050426,272485.387294,272655.182063,-169.794769333,-126.968628662,-42.8261406715,272650,272870,526.040096571,0.00173982057439,0.00523853176493,-0.376694786808,,,,,"",,,0,0,0,0.00183486238532,0,0,0.00183823529412,-0.000550155877499,-0.00135595704914,-0.000623100070947,-0.000465939921694,-0.000157160149253,0.00193042237274,19.5715691803,"validation",272925,-0.00155720436017,0.999449844123,0.99844279564,1454,3069.85,0.377868625503,-8642184,-0.309135625519,273364.142843,271935.857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:09:00.000+09:00",272000,272500,272000,272500,10712,0,0,0,48.3907050426,272487.635403,272643.687096,-156.051693068,-132.785241543,-23.266451525,272650,272870,524.180089673,0.00173982057439,0.00523853176493,1.34713075991,,,,,"",,,0,0,0,0,0,-0.00183486238532,0.00183486238532,-0.000550155877499,-0.00135595704914,-0.000572666763552,-0.000487285290066,-8.53814734861e-05,0.00192359665935,21.7945137808,"validation",272916.666667,-0.00152671755725,0.999449844123,0.998473282443,3224.8,3575.4,2.9960284164,-8642184,-0.26542484757,273364.142843,271935.857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:10:00.000+09:00",272000,272500,272000,272500,636,0,0.00183823529412,-0.0018315018315,48.3907050426,272489.537648,272633.043607,-143.505958751,-134.929384985,-8.57657376652,272625,272870,522.452940411,0.00168834257467,0.00512214215269,-0.551609960391,,,,,"",,,0,0,0,0.00183486238532,0,-0.00183486238532,0.00183486238532,-0.000458505272811,-0.00135595704914,-0.000526627371563,-0.000495153706365,-3.14736651982e-05,0.00191725849692,18.9705924622,"validation",272908.333333,-0.00149622889249,0.999541494727,0.998503771108,3026.2,3562.1,0.1785463631,-8642184,-0.279076948991,273323.212002,271926.787998,0.410485640745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:11:00.000+09:00",272500,272500,272000,272500,1620,0,0,-0.0018315018315,48.3907050426,272491.147241,272623.188525,-132.041284187,-134.351764825,2.31048063838,272600,272860,520.849158953,0.00168834257467,0.004976030802,-0.372364705052,,,,,"",,,0,0,0.00183486238532,0.00183486238532,1,0,0.00183486238532,-0.000366837857667,-0.00131935791248,-0.000484555171327,-0.000493033999357,8.47882803074e-06,0.00191137306038,19.9055753236,"validation",272891.666667,-0.00143524597673,0.999633162142,0.998564754023,3076,3590.75,0.451159228573,-8642184,-0.276850240201,273278.232998,271921.767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:12:00.000+09:00",272000,272500,272000,272500,1929,0,0.00183823529412,0,48.3907050426,272492.509204,272614.063449,-121.55424532,-131.792260924,10.2380156035,272600,272850,519.359933313,0.00164040243997,0.004976030802,-0.31694405052,,,,,"",,,0,0,0.00183486238532,0,1,-0.00183486238532,0.00183486238532,-0.000366837857667,-0.00128275609309,-0.000446070625029,-0.000483641324492,3.75706994625e-05,0.00190590801216,20.0801509079,"validation",272883.333333,-0.0014047517254,0.999633162142,0.998595248275,3211.4,3604.9,0.535104995978,-8642184,-0.252933507171,273278.232998,271921.767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:13:00.000+09:00",272500,272500,272000,272500,1616,0,0,-0.0018315018315,48.3907050426,272493.661634,272605.614305,-111.952670764,-127.824342892,15.8716721283,272575,272840,517.977080934,0.00158569049713,0.00479746742387,-0.331442852949,,,,,"",,,0,0,0,0,0,0,0.00183486238532,-0.000275153627442,-0.00124615159068,-0.000410835489041,-0.000469080157402,5.82446683606e-05,0.00190083332453,19.9031031344,"validation",272875,-0.00137425561154,0.999724846373,0.998625744388,3302.6,3359.5,0.481023961899,-8642184,-0.368507218336,273228.834842,271921.165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:14:00.000+09:00",272500,272500,272000,272500,1448,0,0,0,48.3907050426,272494.636767,272597.791023,-103.154255703,-122.890325454,19.7360697509,272575,272830,516.693003724,0.00153455682286,0.00479746742387,-0.340844723995,,,,,"",,,0,0,0.00183486238532,0,1,0,0.00183486238532,-0.000275153627442,-0.00120954440494,-0.000378547727352,-0.000450973671392,7.24259440399e-05,0.00189612111458,19.7933324686,"validation",272858.333333,-0.00131325779556,0.999724846373,0.998686742204,1449.8,3246.25,0.446053138236,-8642184,-0.324174046977,273228.834842,271921.165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:15:00.000+09:00",272000,272500,272000,272500,10098,0,0,-0.0018315018315,48.3907050426,272495.46188,272590.547244,-95.0853634971,-117.329333063,22.2439695657,272550,272830,515.500646315,0.00147591598658,0.00458264391737,1.17334002804,,,,,"",,,0,0.00183486238532,0.00183486238532,0.00183486238532,1,-0.00183486238532,0.00183486238532,-0.000183452577509,-0.00120954440494,-0.000348937113751,-0.000430566359864,8.16292461126e-05,0.00189174549107,21.7354865569,"validation",272841.666667,-0.00125225252741,0.999816547422,0.998747747473,3342.2,3701.05,2.72841490928,-8642184,-0.297874927385,273174.4998,271925.5002,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:16:00.000+09:00",272500,273000,272000,273000,18694,0.00183486238532,0.00183486238532,0,55.7422591902,272573.083129,272620.877077,-47.793948082,-103.422256067,55.6283079847,272550,272830,550.107743007,0.00153455682286,0.00458264391737,2.29139374657,,,,,"",,,0,0,-0.0018315018315,-0.0018315018315,0,0,0.00366972477064,0.00165107319758,0.000623098632848,-0.000175069406894,-0.000378836102808,0.000203766695915,0.00201504667768,22.3531849701,"validation",272833.333333,0.000610873549175,1.0016510732,1.00061087355,6757,4240.45,4.40849438149,-8623490,-0.0395594807155,273174.4998,271925.5002,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:17:00.000+09:00",273000,273000,272500,273000,1489,0,0.00183486238532,0,55.7422591902,272638.762648,272648.960257,-10.1976089609,-84.7773266455,74.5797176846,272550,272830,546.528618507,0.00153455682286,0.00458264391737,-0.447257299355,,,,,"",,,0,-0.0018315018315,0,0,0,0,0.0018315018315,0.00165107319758,0.000623098632848,-3.73538789777e-05,-0.000310539658042,0.000273185779064,0.00200193633153,19.8230871093,"validation",272833.333333,0.000610873549175,1.0016510732,1.00061087355,6669,4296.8,0.346536957736,-8623490,-0.0390406814373,273174.4998,271925.5002,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:18:00.000+09:00",273000,273000,272500,272500,1117,-0.0018315018315,0,0,47.8390551499,272617.414548,272637.926164,-20.5116155303,-71.9241844225,51.4125688922,272550,272820,543.205145756,0.00153455682286,0.00458264391737,-0.501980138318,,,,,"",,,0,0.00183486238532,0,0.00183486238532,0,0,0.0018315018315,-0.000183452577509,-0.00117293453559,-7.52719835974e-05,-0.000263941961183,0.000188669977586,0.00199341337892,19.5337956954,"validation",272825,-0.00119123980574,0.999816547422,0.998808760194,6569.2,4273.75,0.261362971629,-8624607,-0.0338578531734,273174.4998,271925.5002,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:19:00.000+09:00",273000,273000,272500,273000,752,0.00183486238532,0.00183486238532,0,54.7484052703,272676.273848,272664.746448,11.5274005824,-55.2338674215,66.7612680039,272550,272820,540.119063916,0.00153455682286,0.00458264391737,-0.553795986592,,,,,"",,,0,0,0,0,0,0.00183486238532,0.00183486238532,0.00165107319758,0.00065977567627,4.22249105582e-05,-0.000202321858687,0.000244546769245,0.00197845810958,19.139963403,"validation",272833.333333,0.000610873549175,1.0016510732,1.00061087355,6430,4243.2,0.177224736048,-8623855,-0.0413013763198,273174.4998,271925.5002,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:20:00.000+09:00",273000,273000,272500,273000,1548,0,0.00183486238532,0.00183486238532,54.7484052703,272726.077872,272689.580044,36.4978274446,-36.8875284483,73.3853558929,272575,272820,537.253416494,0.0014759888,0.00479746742387,-0.429599202583,,,,,"",,,0,-0.0018315018315,-0.0018315018315,-0.0018315018315,0,0,0.0018315018315,0.00155920388884,0.00065977567627,0.000133691675621,-0.000135119151825,0.000268810827447,0.00196796123258,19.8619461307,"validation",272841.666667,0.00058031214685,1.00155920389,1.00058031215,4720,4254.15,0.363879976023,-8623855,-0.0255750267386,273228.834842,271921.165158,0.825005622983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:21:00.000+09:00",273000,273000,272500,272500,1074,-0.0018315018315,-0.0018315018315,-0.0018315018315,47.4577252897,272691.296661,272675.537078,15.7595826507,-26.3581062285,42.1176888792,272550,272810,534.592458173,0.00147591598658,0.00458264391737,-0.499796496635,,,,,"",,,0,0.00183486238532,0,0,0,0,0.0018315018315,-0.000183452577509,-0.00113632198233,5.78333308284e-05,-9.67269953338e-05,0.000154560326162,0.00196180718596,19.4945391716,"validation",272833.333333,-0.00122174709835,0.999816547422,0.998778252902,1196,4228.3,0.25400279072,-8624929,-0.0572452285789,273174.4998,271925.5002,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:22:00.000+09:00",273000,273000,272500,273000,2304,0.00183486238532,0,0,54.0477630516,272738.789482,272699.571369,39.2181135654,-13.2428622697,52.4609758351,272550,272810,532.121568303,0.00153455682286,0.00458264391737,-0.316970484873,,,,,"",,,0,-0.0018315018315,-0.0018315018315,0,0,0.00183486238532,0.00183486238532,0.00165107319758,0.000696455408526,0.000143656093646,-4.85086530025e-05,0.000192164746649,0.00194916325386,20.2596290976,"validation",272833.333333,0.000610873549175,1.0016510732,1.00061087355,1359,4295.55,0.536369033069,-8622625,-0.0295305606965,273174.4998,271925.5002,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:23:00.000+09:00",272500,273000,272500,272500,2803,-0.0018315018315,0,0.00183823529412,47.6161749773,272702.052639,272684.788304,17.2643344979,-7.14142291618,24.405757414,272575,272790,529.827170567,0.00135760931119,0.00419903628075,-0.101522934667,,,,,"",,,0,0.00183486238532,0.00183486238532,0.00183486238532,1,-0.0018315018315,0.0018315018315,-0.000275153627442,-0.0010630888229,6.33553559554e-05,-2.62070565731e-05,8.95624125286e-05,0.00194431989199,20.4538394456,"validation",272825,-0.00119123980574,0.999724846373,0.998808760194,1696.2,3255.5,0.861004454001,-8625428,0.280509906312,273147.276157,272002.723843,0.43447219575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:24:00.000+09:00",273000,273000,272500,273000,2037,0.00183486238532,0,0.00183486238532,53.5666932575,272747.890694,272708.137319,39.753375576,2.23753678225,37.5158387937,272600,272780,527.696658384,0.001357392665,0.004402054292,-0.275553758181,,,,,"",,,0,-0.0018315018315,-0.0018315018315,0,0,0.00183486238532,0.00183486238532,0.00146735143067,0.000806510741257,0.000145616760352,8.1961054295e-06,0.000137420654922,0.00193295479262,20.1364604922,"validation",272825,0.000641436818473,1.00146735143,1.00064143682,1953.2,3264.45,0.623994853651,-8623391,0.282482500881,273200,272000,0.833333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:25:00.000+09:00",273000,273000,272500,272500,1361,-0.0018315018315,-0.0018315018315,0.00183823529412,47.7280018407,272709.753664,272692.71974,17.0339248472,5.19681439524,11.837110452,272625,272760,525.718325642,0.00135715424862,0.00393353701779,-0.423798526953,,,,,"",,,0,0,0.00183486238532,0.00366972477064,1,0,0.0018315018315,-0.000458505272811,-0.00095321894706,6.2509815953e-05,1.90708785147e-05,4.34389374384e-05,0.00192924156199,19.7313688984,"validation",272825,-0.00119123980574,0.999541494727,0.998808760194,1915.8,3251.05,0.418633979791,-8624752,0.287768567078,273161.190265,272088.809735,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:26:00.000+09:00",272500,273000,272500,272500,3702,0,0,0,47.7280018407,272677.48387,272678.444203,-0.960333414376,3.96538483332,-4.92571824769,272625,272750,523.881302382,0.00129673224992,0.00393353701779,0.0753230909184,,,,,"",,,0,0,0.00183486238532,0.00366972477064,1,0,0.00183486238532,-0.000458505272811,-0.000916590284143,-3.52415931881e-06,1.4551870948e-05,-1.80760302668e-05,0.00192250019223,20.7320223872,"validation",272816.666667,-0.0011607306494,0.999541494727,0.998839269351,2441.4,3367.6,1.09929920418,-8624752,0.257453379261,273161.190265,272088.809735,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:27:00.000+09:00",273000,273000,272500,272500,2704,0,-0.0018315018315,0.00183823529412,47.7280018407,272650.178659,272665.226114,-15.0474550334,0.162816859974,-15.2102718934,272650,272730,522.175495069,0.00122662441774,0.00336150793688,-0.166705829629,,,,,"",,,0,0.00183486238532,0,0.00550458715596,0,0.00183486238532,0.00183486238532,-0.000550155877499,-0.000843324900084,-5.52200184712e-05,5.97493064126e-07,-5.58175115353e-05,0.00191624034888,20.4178813316,"validation",272808.333333,-0.00113021962917,0.999449844123,0.998869780371,2521.4,3440.2,0.786000813906,-8624752,0.270216847858,273108.257569,272191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:28:00.000+09:00",273000,273000,272500,273000,3926,0.00183486238532,0.00183486238532,0.00183486238532,53.991447389,272703.997327,272690.02418,13.9731471743,2.92488292284,11.0482642514,272675,272730,520.591531136,0.00122638460945,0.00349844760765,0.0792330709968,,,,,"",,,0,-0.0018315018315,-0.0018315018315,0.0018315018315,0,0.00183486238532,0.00183486238532,0.00119189511323,0.000989990100099,5.11836892831e-05,1.07138568602e-05,4.04698324229e-05,0.00190692868548,20.7926034499,"validation",272808.333333,0.000702568958671,1.00119189511,1.00070256896,2746,3578.5,1.0971077267,-8620826,0.29842112617,273151.969601,272198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:29:00.000+09:00",273000,273000,272500,272500,1589,-0.0018315018315,-0.0018315018315,0,47.820611294,272672.613123,272675.948315,-3.33519180457,1.67286797736,-5.00805978192,272675,272710,519.120707483,0.00129625577227,0.00349844760765,-0.37543461303,,,,,"",,,0,0.00183486238532,0,0.00366972477064,0,0,0.0018315018315,-0.000641789676355,-0.000770048769755,-1.22392359801e-05,6.13896505452e-06,-1.83782010346e-05,0.0019050301192,19.8862540619,"validation",272800,-0.00109970674487,0.999358210324,0.998900293255,2656.4,3122.35,0.508911557,-8622415,0.316572453441,273151.969601,272198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:30:00.000+09:00",273000,273000,272500,273000,1883,0.00183486238532,0.00183486238532,0.00183486238532,53.5392181238,272722.980335,272699.952143,23.0281915231,5.94393268651,17.0842588366,272700,272710,517.754942663,0.00135648224169,0.00359294425051,-0.32099666423,,,,,"",,,0,0,0,0.0018315018315,0,0.00183486238532,0.00183486238532,0.001100110011,0.00106340068204,8.43523499015e-05,2.17726472033e-05,6.25797026982e-05,0.00189653825151,20.0578486048,"validation",272800,0.000733137829912,1.00110011001,1.00073313783,2760.8,3184.7,0.591264483311,-8620532,0.339937827739,273189.897949,272210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:31:00.000+09:00",273000,273000,272500,273000,8173,0,0.00183486238532,0.00183486238532,53.5392181238,272765.598745,272722.17791,43.4208343978,13.4393130288,29.9815213691,272725,272700,516.486732473,0.00135648224169,0.00364831767204,1.11541929847,,,,,"",,,0,-0.0018315018315,-0.0018315018315,0.003663003663,0,0,0.0018315018315,0.00100834173618,0.001100110011,0.00015905067545,4.92282528526e-05,0.000109822422597,0.00189189279294,21.5258183921,"validation",272800,0.000733137829912,1.00100834174,1.00073313783,3655,3512.35,2.32693211098,-8620532,0.308226685837,273222.493719,272227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:32:00.000+09:00",272500,273000,272500,272500,3166,-0.0018315018315,0,0,47.5015603323,272724.737399,272705.720287,19.0171120416,14.5548728313,4.4622392103,272725,272690,515.309108725,0.00141997699388,0.00364831767204,-0.0980397350977,,,,,"",,,0,0,0.00183486238532,0.00550458715596,1,-0.0018315018315,0.0018315018315,-0.000825006875057,-0.000696761890792,6.97875671253e-05,5.34123773627e-05,1.63751897626e-05,0.00189104260082,20.5756181347,"validation",272791.666667,-0.00106919199633,0.999174993125,0.998930808004,3747.4,3574.2,0.885792624923,-8623698,0.258603323821,273222.493719,272227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:33:00.000+09:00",272500,273000,272500,272500,2110,0,-0.0018315018315,0,47.5015603323,272690.162415,272690.481748,-0.319332676649,11.5800317297,-11.8993644064,272725,272680,514.215600959,0.00141997699388,0.00364831767204,-0.358479060384,,,,,"",,,0,0,0.00183486238532,0.00550458715596,1,0,0.00183486238532,-0.000825006875057,-0.000660114419833,-1.17186303357e-06,4.24955292835e-05,-4.36673923171e-05,0.00188702972829,20.1698371213,"validation",272775,-0.00100815690587,0.999174993125,0.998991843094,3384.2,3598.9,0.586290255356,-8623698,0.256828475367,273222.493719,272227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:34:00.000+09:00",272500,273000,272500,272500,3093,0,0,0,47.5015603323,272660.906659,272676.371988,-15.4653297332,6.17095943717,-21.6362891703,272725,272670,513.20020089,0.00141997699388,0.00364831767204,-0.142541366247,,,,,"",,,0,0.00183486238532,0.00183486238532,0.00550458715596,1,0,0.00183486238532,-0.000825006875057,-0.000623464260828,-5.67535036079e-05,2.26457227052e-05,-7.93992263131e-05,0.0018833034895,20.552290667,"validation",272758.333333,-0.00094711435642,0.999174993125,0.999052885644,3685,3681.15,0.840226559635,-8623698,0.251090012632,273222.493719,272227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:35:00.000+09:00",273000,273000,272500,273000,3502,0.00183486238532,0,0.00183486238532,53.9829651897,272713.074865,272700.344434,12.7304313164,7.48285381302,5.2475775034,272750,272670,512.257329398,0.0014751504592,0.00366636113657,0.0390813565327,,,,,"",,,0,-0.0018315018315,-0.0018315018315,0.003663003663,0,0.00183486238532,0.00183486238532,0.000916590284143,0.00121025415337,4.66316165437e-05,2.74097209268e-05,1.92218956169e-05,0.00187640047399,20.6783165881,"validation",272750,0.000916590284143,1.00091659028,1.00091659028,4008.8,3351.35,1.04495203425,-8620196,0.328046906471,273250,272250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:36:00.000+09:00",273000,273000,272500,272500,7607,-0.0018315018315,-0.0018315018315,-0.0018315018315,47.6478985288,272680.294117,272685.504105,-5.20998873102,4.94428530421,-10.1542740352,272725,272660,511.38180587,0.00147507737408,0.00364831767204,2.50476634874,,,,,"",,,0,0.00183486238532,0,0.00550458715596,0,0,0.0018315018315,-0.000825006875057,-0.000586811413482,-1.9119224701e-05,1.8144166254e-05,-3.7263390955e-05,0.00187663048026,21.4522180486,"validation",272741.666667,-0.000886064346604,0.999174993125,0.999113935653,3895.6,2797,2.71969967823,-8627803,-0.0771004647837,273222.493719,272227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:37:00.000+09:00",273000,273000,272500,273000,2147,0.00183486238532,0.00183486238532,0,53.5218213689,272729.479637,272708.800098,20.6795395934,8.09133616205,12.5882034314,272725,272670,510.568819736,0.00153375038475,0.00364831767204,-0.358815231426,,,,,"",,,0,0,0,0.003663003663,0,0.00183486238532,0.00183486238532,0.00100834173618,0.00121025415337,7.57492292799e-05,2.96385940002e-05,4.61106352797e-05,0.00187021545691,20.1890538738,"validation",272733.333333,0.000977756049866,1.00100834174,1.00097775605,3691.8,2829.9,0.75868405244,-8625656,-0.0382699035302,273222.493719,272227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:38:00.000+09:00",272500,273000,272500,273000,2200,0,0.00183486238532,0.00183486238532,53.5218213689,272771.098154,272730.370461,40.7276938123,14.6186076921,26.1090861202,272750,272680,509.813904041,0.0014751504592,0.00366636113657,-0.366037437473,,,,,"",,,0,0,0,0.003663003663,0,-0.0018315018315,0.0018315018315,0.000916590284143,0.00117353674637,0.00014918569162,5.35480135242e-05,9.56376780961e-05,0.00186745019795,20.2134397152,"validation",272733.333333,0.000977756049866,1.00091659028,1.00097775605,3709.8,2884.05,0.762816178638,-8625656,-0.018186231168,273250,272250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:39:00.000+09:00",272500,273000,272500,273000,3390,0,0.00183486238532,0,53.5218213689,272806.313823,272750.343019,55.9708038835,22.8890469304,33.0817569531,272750,272690,509.112910895,0.00141997699388,0.00366636113657,0.207150440918,,,,,"",,,0,-0.0018315018315,0,0.003663003663,0,-0.0018315018315,0.0018315018315,0.000916590284143,0.00113682203234,0.000205021259647,8.38426627487e-05,0.000121178596898,0.00186488245749,20.6458122756,"validation",272725,0.00100834173618,1.00091659028,1.00100834174,3769.2,3015.95,1.12402393939,-8625656,-0.0298579220478,273250,272250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:40:00.000+09:00",272500,273000,272500,272500,25952,-0.0018315018315,-0.0018315018315,-0.0018315018315,46.9433864306,272759.188619,272731.799092,27.3895276841,23.7891430811,3.600384603,272725,272680,508.461988688,0.00147507737408,0.00364831767204,4.10632945945,,,,,"",,,0,0,0.00366972477064,0.00733944954128,1,-0.0018315018315,0.0018315018315,-0.000825006875057,-0.000660114419833,0.000100512028199,8.72996076372e-05,1.32124205615e-05,0.00186591555482,22.6793978501,"validation",272716.666667,-0.000794475340708,0.999174993125,0.999205524659,8259.2,4236.15,6.12631752889,-8651608,-0.327573386212,273222.493719,272227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:41:00.000+09:00",273000,273000,272500,272500,10672,0,0,0,46.9433864306,272719.313447,272714.628789,4.68465855147,19.9682461752,-15.2835876237,272725,272670,507.857560925,0.00141997699388,0.00364831767204,1.1001698713,,,,,"",,,0,0.00183486238532,0.00366972477064,0.0110091743119,1,0.00183486238532,0.00183486238532,-0.000825006875057,-0.000623464260828,1.71914075283e-05,7.32779676154e-05,-5.60865600871e-05,0.00186369747128,21.7907726616,"validation",272700,-0.000733406674001,0.999174993125,0.999266593326,8872.2,4716.05,2.26291069857,-8651608,-0.282853235229,273222.493719,272227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:42:00.000+09:00",273000,273000,272500,273000,6317,0.00183486238532,0,0,53.5629010639,272762.495994,272735.767397,26.7285968828,21.3203163167,5.40828056611,272725,272680,507.296306573,0.00141997699388,0.00364831767204,0.259560828747,,,,,"",,,0,0,0.003663003663,0.010989010989,1,0.00183486238532,0.00183486238532,0.00100834173618,0.00117353674637,9.79069482888e-05,7.80963967646e-05,1.98105515242e-05,0.0018582282292,21.2682267656,"validation",272700,0.001100110011,1.00100834174,1.00110011001,9706.2,4916.7,1.28480484878,-8645291,-0.230500132202,273222.493719,272227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:43:00.000+09:00",273000,273000,272500,273000,10270,0,0,0.00183486238532,53.5629010639,272799.035072,272755.340182,43.6948893432,25.795230922,17.8996584212,272750,272680,506.775141818,0.00135648224169,0.00366636113657,0.906572035375,,,,,"",,,0,0,0.0018315018315,0.00732600732601,1,0,0.0018315018315,0.000916590284143,0.00117353674637,0.000160054539719,9.44880253554e-05,6.55665143634e-05,0.0018563192008,21.7542093774,"validation",272700,0.001100110011,1.00091659028,1.00110011001,11320.2,5290.05,1.94138051625,-8645291,-0.187739246321,273250,272250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:44:00.000+09:00",273000,273500,273000,273000,115720,0,0,0,53.5629010639,272829.952753,272773.463132,56.4896211645,31.9341089705,24.5555121939,272750,272690,506.291203116,0.00129625577227,0.00366636113657,4.25123866448,,,,,"",,,0,0.0018315018315,0.0018315018315,0.00915750915751,1,0,0.0018315018315,0.000916590284143,0.00113682203234,0.000206921689247,0.000116974758134,8.99469311133e-05,0.00185454653156,24.1761558333,"validation",272700,0.001100110011,1.00091659028,1.00110011001,33786.2,10974.2,10.54473219,-8645291,-0.0997794827869,273250,272250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:45:00.000+09:00",273500,273500,273000,273500,29738,0.0018315018315,0.00366972477064,0.00366972477064,59.8234611734,272933.036945,272827.280678,105.756267222,46.6985406208,59.0577266011,272800,272700,505.841831465,0.00128313183053,0.00427489141851,0.697690770659,,,,,"",,,0,0,0,0.0073126142596,0,0.0018315018315,0.0018315018315,0.00256598240469,0.002933626696,0.000386677393864,0.000170744207023,0.000215933186841,0.00184951309494,22.8192378692,"validation",272708.333333,0.00290297937357,1.0025659824,1.00290297937,34543.4,12393.05,2.39957072714,-8615553,0.037113543478,273383.095189,272216.904811,1.100245048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:46:00.000+09:00",273500,274000,273000,273500,22074,0,0.00366972477064,0.00366972477064,59.8234611734,273020.26203,272877.111739,143.150291715,65.9888908395,77.161400875,272850,272710,541.138843503,0.00128313183053,0.00469351236022,0.352441882009,,,,,"",,,0,0.0018281535649,0.0018281535649,0.0054844606947,1,0,0.0036563071298,0.00238226131574,0.00289685013384,0.000523401432229,0.000241275652064,0.000282125780165,0.00197856981171,22.5212126253,"validation",272716.666667,0.0028723339241,1.00238226132,1.00287233392,36823.8,13311.65,1.65824672373,-8615553,0.034552440907,273490.312424,272209.687576,1.00756472614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:47:00.000+09:00",273500,274000,273500,274000,3399,0.0018281535649,0.003663003663,0.00550458715596,65.2559400025,273170.990949,272960.288647,210.702301881,94.9315730479,115.770728834,272925,272730,538.200354682,0.00133099321842,0.00580488394898,-0.400338702571,,,,,"",,,0,-0.00182481751825,0,0.0036496350365,0,0,0.0018281535649,0.00393881102867,0.00465662010047,0.000768986503217,0.000346465595065,0.000422520908152,0.0019642348711,20.6521199361,"validation",272741.666667,0.00461364539094,1.00393881103,1.00461364539,36240.2,13346.4,0.25467541809,-8612154,0.0471962476773,273717.148976,272132.851024,1.17853398333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:48:00.000+09:00",274000,274000,273500,273500,6062,-0.00182481751825,0.0018315018315,0.0018315018315,56.9614240928,273221.607726,273000.267266,221.340460253,120.213350489,101.127109764,272950,272750,535.471757919,0.00135536290625,0.0060865534808,-0.297896475902,,,,,"",,,0,0,0.0018281535649,0.0036563071298,1,0,0.00182481751825,0.00201502106613,0.00274977085243,0.000809288702936,0.00043953693049,0.000369751772446,0.00195784920628,21.2288519591,"validation",272758.333333,0.00271913476521,1.00201502107,1.00271913477,35398.6,13453.2,0.450599113965,-8618216,0.00970029435376,273780.662386,272119.337614,0.831061095986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:49:00.000+09:00",274000,274000,273500,273500,11749,0,0.0018315018315,0.00366972477064,56.9614240928,273264.437306,273037.284505,227.15280131,141.601240653,85.5515606571,273000,272760,532.938060925,0.00128217667286,0.00612937748377,-0.0896833750126,,,,,"",,,0,0,0.0018281535649,0.0036563071298,1,0.0018281535649,0.0018281535649,0.0018315018315,0.0027130077724,0.000830540406985,0.000517737625789,0.000312802781196,0.0019485852319,21.8905803107,"validation",272775,0.0026578682064,1.00183150183,1.00265786821,14604.4,13961.2,0.841546571928,-8618216,0.015038105607,273836.660027,272163.339973,0.798807152334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:50:00.000+09:00",274000,274000,273500,273500,8198,0,0,0.0018315018315,56.9614240928,273300.677721,273071.559727,229.117993862,159.104591295,70.0134025668,273025,272780,530.585342287,0.00122514639494,0.00633334546865,-0.247612119267,,,,,"",,,0,0.0018281535649,0.0018281535649,0.0018281535649,1,0.0018281535649,0.0018281535649,0.00173976742057,0.00263948969866,0.000837725754522,0.000581735251535,0.000255990502987,0.00193998296997,21.5307024024,"validation",272783.333333,0.00262723773447,1.00173976742,1.00262723773,10296.4,14276.95,0.574212279233,-8618216,0.00811097608383,273889.580823,272160.419177,0.774699592684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:51:00.000+09:00",273500,274000,273500,274000,7355,0.0018281535649,0.0018281535649,0.003663003663,62.8578879454,273408.265764,273140.333081,267.932683253,180.870209686,87.0624735662,273075,272800,528.400674981,0.00128174553523,0.00705350555132,-0.28016042243,,,,,"",,,0,0,0,0.00182481751825,0,0,0.0018281535649,0.00338734779822,0.00439882697947,0.000977856508221,0.00066011025433,0.000317746253891,0.00192846961672,21.4240190189,"validation",272800,0.00439882697947,1.0033873478,1.00439882698,7352.6,14236.05,0.516646120237,-8610861,0.0339665848322,274038.068014,272111.931986,0.980236071777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:52:00.000+09:00",273500,274000,273500,274000,7274,0,0,0.00550458715596,62.8578879454,273499.3018,273204.012112,295.289688522,203.754105454,91.5355830682,273150,272820,526.372055339,0.00119713385682,0.007358503109,-0.292731435851,,,,,"",,,0,0,0,0.00182481751825,0,-0.00182481751825,0.00182481751825,0.00311184330954,0.00432519609999,0.00107769959315,0.000743628122093,0.000334071471052,0.0019210658954,21.4129450114,"validation",272825,0.00430679006689,1.00311184331,1.00430679007,8127.6,14441.45,0.503689033996,-8610861,0.0444449830176,274154.987562,272145.012438,0.922890805839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:53:00.000+09:00",274000,274000,273500,274000,7350,0,0.0018281535649,0.00550458715596,62.8578879454,273576.332292,273262.974177,313.358115003,225.674907363,87.6832076396,273225,272860,524.488337101,0.00119713385682,0.00749180693218,-0.301628245798,,,,,"",,,0,0,0,0,0,0,0.00182481751825,0.00283649007228,0.00417796672286,0.00114364275549,0.000823631048772,0.000320011706714,0.00191419101132,21.4233389781,"validation",272841.666667,0.00424544149537,1.00283649007,1.0042454415,8385.2,14703.45,0.499882680595,-8610861,0.0436530202095,274248.474475,272201.525525,0.878612275778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:54:00.000+09:00",273500,274000,273500,274000,15216,0,0.0018281535649,0.00550458715596,62.8578879454,273641.51194,273317.568683,323.943256947,245.32857728,78.6146796669,273300,272890,522.739170165,0.00119713385682,0.00746288988451,-0.0038624626357,,,,,"",,,0,0,0,0,0,-0.00182481751825,0.00182481751825,0.00256128796195,0.00406757301477,0.00118227466039,0.000895359771095,0.000286914889295,0.00190780719038,22.1509861704,"validation",272866.666667,0.00415343268996,1.00256128796,1.00415343269,9078.6,15309.6,0.993886189058,-8610861,0.0419246747139,274319.803903,272280.196097,0.843203236492,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:55:00.000+09:00",273500,274000,273500,274000,10128,0,0.0018281535649,0.003663003663,62.8578879454,273696.663949,273368.119151,328.544798277,261.97182148,66.5729767975,273350,272930,521.114943725,0.00114318736874,0.00770854490789,-0.228612953327,,,,,"",,,0,0,0.00182481751825,0.0036496350365,1,-0.00182481751825,0.00182481751825,0.00237790378635,0.00392041915509,0.00119906860685,0.000956101538246,0.000242967068604,0.00190187935666,21.7439425301,"validation",272883.333333,0.00409210285226,1.00237790379,1.00409210285,9464.6,15640.9,0.647533070348,-8610861,0.0298416331541,274403.565375,272296.434625,0.80847634862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:56:00.000+09:00",274000,274000,273500,274000,9601,0,0,0.00550458715596,62.8578879454,273743.331034,273414.92514,328.40589421,275.258636026,53.1472581847,273425,272960,519.606733459,0.00104745691483,0.00741451401032,-0.254911316413,,,,,"",,,0,0,0.00547445255474,0.00547445255474,1,0,0.00182481751825,0.00210295327786,0.00381008206331,0.0011985616577,0.00100459356214,0.000193968095565,0.00189637493963,21.6905059244,"validation",272900,0.00403078050568,1.00210295328,1.00403078051,9913.8,15740.6,0.609951336035,-8610861,0.0538162458864,274438.656747,272411.343253,0.783626583609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:57:00.000+09:00",273500,274000,273500,274000,11049,0,0,0.003663003663,62.8578879454,273782.818567,273458.264018,324.554548925,285.117818606,39.4367303195,273475,273000,518.206252497,0.000985333977163,0.00748495821938,-0.214820934655,,,,,"",,,0,0,0.00729927007299,0.00547445255474,1,-0.00182481751825,0.00182481751825,0.00191973672182,0.003663003663,0.00118450565301,0.00104057598031,0.000143929672699,0.00189126369525,21.8309785908,"validation",272916.666667,0.00396946564885,1.00191973672,1.00396946565,10668.8,16185.7,0.68263961398,-8610861,0.045703923834,274498.474475,272451.525525,0.756479283592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:58:00.000+09:00",274000,274000,273500,274000,10669,0,0,0.003663003663,62.8578879454,273816.231095,273498.392609,317.838485822,291.661952049,26.1765337732,273525,273030,516.90580589,0.000985333977163,0.00748358997915,-0.250275406398,,,,,"",,,0,0,0.0036496350365,0.00547445255474,1,0,0.00182481751825,0.00173658714926,0.00355272314398,0.0011599944738,0.00106445967901,9.55347947928e-05,0.00188651753975,21.7959810049,"validation",272941.666667,0.0038775074039,1.00173658715,1.0038775074,11332.6,16609.15,0.642356773224,-8610861,0.0445387030643,274548.474475,272501.525525,0.732052685154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T19:59:00.000+09:00",274000,274500,273500,274000,122205,0,0,0.003663003663,62.8578879454,273844.503234,273535.548712,308.954522014,295.120466042,13.8340559721,273575,273060,551.412534041,0.000985333977163,0.00741044866406,3.0368842845,,,,,"",,,0,0.00182481751825,0.00547445255474,0.00547445255474,1,0,0.0036496350365,0.00155350452344,0.0034424668571,0.00112757124823,0.00107708199285,5.04892553725e-05,0.0020124545038,24.2343386268,"validation",272958.333333,0.00381621126546,1.00155350452,1.00381621127,32730.4,22549.9,5.41931449807,-8610861,0.0328050235256,274588.656747,272561.343253,0.709637040058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-01T20:00:00.000+09:00",274000,274500,273500,274500,58183,0.00182481751825,0.00182481751825,0.00733944954128,70.6833535626,273945.348891,273606.989548,338.359342141,303.768241262,34.5911008796,273675,273100,583.454495895,0.000932315719401,0.00703804157642,1.00890268641,,,,,"",,,0,0.00364298724954,0.00364298724954,0.00546448087432,1,0,0.0036496350365,0.00301452452727,0.00512632735262,0.00123263876919,0.00110662382973,0.000126014939452,0.00212551728924,23.4940550348,"validation",272991.666667,0.0055251991819,1.00301452453,1.00552519918,42341.4,24161.45,2.40809222956,-8552678,0.204726951404,274638.068014,272711.931986,0.928318658612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:01:00.000+09:00",275500,277000,274500,275500,119578,0.00364298724954,0.00547445255474,0.0110091743119,79.8343805773,274184.525984,273747.212545,437.313439482,330.477280906,106.836158576,273825,273160,720.350603331,0.00116885414987,0.00809221941246,2.28262639744,,,,,"",,,0,0.00181488203267,-0.00181488203267,0.00181488203267,0,0.00364298724954,0.00910746812386,0.00611704555829,0.00856640796603,0.00158734460792,0.00119955455864,0.000387790049278,0.00261470273441,24.2180670647,"validation",273033.333333,0.00903430594555,1.00611704556,1.00903430595,64336.8,29606.75,4.03887626977,-8433100,0.369017200469,274932.92599,272717.07401,1.25591691803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:02:00.000+09:00",275500,276000,275000,276000,65555,0.00181488203267,0.00729927007299,0.010989010989,82.73606414,274463.829679,273914.08569,549.74398937,374.330622599,175.413366771,273975,273230,740.325560236,0.00116776211414,0.0101872694494,0.829254294891,,,,,"",,,0,-0.0036231884058,-0.0036231884058,0,0,0,0.00362976406534,0.00739118532713,0.0101379789921,0.00199182604844,0.00135627037173,0.000635555676707,0.00268233898636,23.6188009087,"validation",273083.333333,0.0106805004577,1.00739118533,1.01068050046,75238,32568.65,2.01282521689,-8367545,0.426400848669,275370.528574,272579.471426,1.22553154345,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:03:00.000+09:00",275500,276000,275000,275000,72891,-0.0036231884058,0.0036496350365,0.00732600732601,63.161035594,274546.317421,273994.523787,551.79363399,409.823224877,141.970409113,274075,273280,758.873734505,0.00147834894507,0.0101311271564,0.921484721364,,,,,"",,,0,0.00181818181818,-0.00181818181818,0.00363636363636,0,-0.0018115942029,0.0036231884058,0.00337498859801,0.00629391100703,0.00200652230542,0.00149026627228,0.000516256033139,0.00275954085275,23.7212468303,"validation",273133.333333,0.0068342689773,1.0033749886,1.00683426898,87682.4,35699.7,2.04178186371,-8440436,0.286914175749,275463.344338,272686.655662,0.833130612805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:04:00.000+09:00",275000,275500,275000,275500,28006,0.00181818181818,0.00547445255474,0.00915750915751,67.3239015813,274693.037818,274106.040543,586.99727426,445.258034753,141.739239506,274200,273340,740.382753469,0.00150863259522,0.0104178386996,-0.0920129365199,,,,,"",,,0,0,-0.00362976406534,0.00181488203267,0,0,0.00181818181818,0.00474106491612,0.00790224628668,0.00213066161256,0.00161618161435,0.000514479998208,0.00268741471314,22.7665169596,"validation",273183.333333,0.00848026355927,1.00474106492,1.00848026356,68842.6,31314,0.894360350003,-8412430,0.371816120585,275628.285686,272771.714314,0.955091027309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:05:00.000+09:00",275000,275500,275000,275500,17696,0,0.00364298724954,0.0073126142596,67.3239015813,274817.185846,274209.296799,607.889046274,477.784237058,130.104809217,274300,273400,723.212556793,0.0014776914923,0.0109125990136,-0.360816621675,,,,,"",,,0,-0.00181488203267,-0.005444646098,0.00181488203267,0,-0.00181488203267,0.00181488203267,0.00437477214728,0.00768105340161,0.00220649381588,0.00173424405466,0.000472249761222,0.00262509095025,22.3074368121,"validation",273241.666667,0.00826496690963,1.00437477215,1.00826496691,60745.2,30711.9,0.576193592712,-8412430,0.330691035071,275796.662955,272803.337045,0.900891862869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:06:00.000+09:00",275500,275500,275000,275000,30949,-0.00181488203267,-0.00181488203267,0.0054844606947,59.5230889824,274845.3111,274267.867407,577.443693336,497.716128313,79.7275650231,274375,273440,707.268802736,0.00155124269506,0.0107810109943,-0.00573724847447,,,,,"",,,0,0,-0.00181818181818,0.00181818181818,0,0,0.00181488203267,0.00227790432802,0.00570509069631,0.0020997952485,0.00180987683023,0.000289918418266,0.0025718865554,22.8646223442,"validation",273283.333333,0.0062816368848,1.00227790433,1.00628163688,43019.4,31155.65,0.993367174172,-8443379,0.276312643132,275854.019946,272895.980054,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:07:00.000+09:00",275000,275500,274500,275000,63001,0,-0.0036231884058,0.0036496350365,59.5230889824,274869.109392,274322.099451,547.009941681,507.574890987,39.4350506938,274425,273480,728.178173969,0.00151033548312,0.0108771515398,0.80037094046,,,,,"",,,0,-0.00181818181818,-0.00181818181818,0.00363636363636,0,0,0.00363636363636,0.00209529015214,0.0055579932719,0.00198912706066,0.00184572687632,0.000143400184341,0.00264792063262,23.575432255,"validation",273333.333333,0.00609756097561,1.00209529015,1.00609756098,42508.6,34135.75,1.84560175183,-8443379,0.247211501139,275917.481156,272932.518844,0.692632247925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:08:00.000+09:00",275000,275000,274500,274500,14873,-0.00181818181818,-0.00181818181818,0.0036563071298,52.4718374422,274812.323332,274335.277269,477.046062843,501.469125358,-24.4230625152,274475,273520,711.879732971,0.00150989497387,0.0104265146343,-0.55080477224,,,,,"",,,0,0,-0.00182149362477,0.00546448087432,0,0,0.00181818181818,9.10829765917e-05,0.00358291898216,0.00173787272438,0.00182684562972,-8.89729053376e-05,0.00259336879042,22.1300093078,"validation",273366.666667,0.00414583587367,1.00009108298,1.00414583587,30905,34576.3,0.430150131738,-8458252,0.231320297429,275905.908802,273044.091198,0.508735706973,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:09:00.000+09:00",274500,275000,274500,274500,28250,0,-0.00362976406534,0.0036563071298,52.4718374422,274764.273589,274347.478953,416.794635687,484.534227424,-67.739591737,274525,273550,696.745466331,0.00150989497387,0.00990239666265,-0.201876188184,,,,,"",,,0,-0.00182149362477,-0.00182149362477,0.00364298724954,0,0,0.00182149362477,-9.10663873964e-05,0.00347285688174,0.00151837754349,0.00176515201247,-0.000246774468987,0.00253823485002,22.7715552766,"validation",273400,0.00402340892465,0.999908933613,1.00402340892,30953.8,35401.35,0.797992166965,-8458252,0.225929237162,275884.227722,273165.772278,0.49080360134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:10:00.000+09:00",274500,275000,274000,274000,38496,-0.00182149362477,-0.005444646098,0.0018281535649,46.1336134165,274646.693037,274321.739771,324.953265286,452.618034996,-127.66476971,274550,273570,718.40650445,0.00157188734356,0.00947004188672,0.0453010703144,,,,,"",,,0,0.00182481751825,0.0036496350365,0.00547445255474,1,0,0.00364298724954,-0.00200327809142,0.00157180977446,0.00118596082221,0.00165189063867,-0.00046592981646,0.00262192154909,23.0791930042,"validation",273425,0.00210295327786,0.997996721909,1.00210295328,35113.8,36916.25,1.04279280805,-8496748,0.164518335421,275850,273250,0.288461538462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:11:00.000+09:00",274500,274500,274000,274500,29993,0.00182481751825,-0.00181818181818,0.00182481751825,52.3342013444,274624.124877,274334.944233,289.180644428,419.930556882,-130.749912455,274575,273610,702.806039846,0.00157170332717,0.00929243436014,-0.235143474023,,,,,"",,,0,0,0.00364298724954,0.00364298724954,1,0.00182481751825,0.00182481751825,-0.000273149412729,0.00325280508753,0.00105348140046,0.00152980166442,-0.000476320263952,0.00256031344206,22.8314258401,"validation",273458.333333,0.0038092335822,0.999726850587,1.00380923358,34922.6,38048.15,0.788290626482,-8466755,0.189373202114,275850.735082,273299.264918,0.470605182437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:12:00.000+09:00",274500,274500,274000,274500,13292,0,-0.00181818181818,0.00182481751825,52.3342013444,274605.028742,274347.170586,257.858156354,387.516076777,-129.657920423,274600,273640,688.319894143,0.00157170332717,0.00909686525622,-0.736750358031,,,,,"",,,0,-0.00182149362477,0.00364298724954,0.00364298724954,1,0,0.00182149362477,-0.000364166059723,0.00314281537787,0.000939373975789,0.00141171612669,-0.000472342150903,0.00250754059797,22.0176241697,"validation",273491.666667,0.00368688869253,0.99963583394,1.00368688869,24980.8,38349.05,0.346605717743,-8466755,0.187887314027,275848.9996,273351.0004,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:13:00.000+09:00",274500,274500,274000,274000,13084,-0.00182149362477,-0.00182149362477,0,46.1704075442,274511.947397,274321.454246,190.493151096,348.111491641,-157.618340545,274600,273670,674.868473133,0.00162624683222,0.00909686525622,-0.756617351413,,,,,"",,,0,0,0.00547445255474,0.0036496350365,1,0,0.00182149362477,-0.00218499635834,0.00120583184127,0.000695230478452,0.0012704798965,-0.000575249418047,0.00246302362457,22.0000287743,"validation",273516.666667,0.00176710742794,0.997815003642,1.00176710743,24623,38635.75,0.338650084443,-8479839,0.169560575374,275848.9996,273351.0004,0.259807769292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:14:00.000+09:00",274500,274500,274000,274000,7176,0,-0.00182149362477,0,46.1704075442,274433.186259,274297.64282,135.543438701,305.597881053,-170.054442351,274600,273690,662.377867909,0.00162624683222,0.00909686525622,-0.910951860906,,,,,"",,,0,0.0036496350365,0.00547445255474,0.00547445255474,1,0.00182481751825,0.00182481751825,-0.00218499635834,0.0011326683474,0.000494684082852,0.00111532073377,-0.000620636650917,0.00241743747412,21.3993807896,"validation",273541.666667,0.0016755521706,0.997815003642,1.00167555217,20408.2,38233.75,0.187687579691,-8479839,0.171343381175,275848.9996,273351.0004,0.259807769292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:15:00.000+09:00",274500,275000,274000,275000,52537,0.0036496350365,0.0036496350365,0.0036496350365,57.7206304532,274520.388373,274349.669278,170.719094932,278.622123829,-107.903028897,274650,273740,686.493734487,0.0018102177664,0.00894826559435,0.362638129192,,,,,"",,,0,0.00181818181818,0.00363636363636,0.00181818181818,1,0.00182481751825,0.0036496350365,0.00127434917167,0.00460290786878,0.000620796708842,0.00101317135938,-0.000392374650534,0.00249634085268,23.393799339,"validation",273583.333333,0.00517819067926,1.00127434917,1.00517819068,23216.4,40354.2,1.30189670468,-8427302,0.227434814716,275878.820573,273421.179427,0.642412980285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:16:00.000+09:00",275000,275500,274500,275500,26248,0.00181818181818,0.00364298724954,0.00547445255474,62.0995623119,274671.097854,274434.878961,236.21889289,270.141477641,-33.9225847505,274725,273800,708.887039166,0.00184404290376,0.00905622371799,-0.452353779637,,,,,"",,,0,0,0.00181488203267,-0.00181488203267,1,0,0.00363636363636,0.002821002821,0.00620891161432,0.000857418848967,0.000980549828098,-0.000123130979131,0.00257309270115,22.7016879824,"validation",273625,0.00685244403837,1.00282100282,1.00685244404,22467.4,41186.55,0.637295427755,-8401054,0.254703295129,275968.98553,273481.01447,0.811498800035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:17:00.000+09:00",275500,275500,275000,275500,10067,0,0.00364298724954,0.00547445255474,62.0995623119,274798.621261,274513.776816,284.844445218,273.082071156,11.762374062,274800,273860,693.966536369,0.00184404290376,0.00903178576855,-0.939549694556,,,,,"",,,0,0,0.00181488203267,0,1,0,0.00181488203267,0.00254730713246,0.00598846125758,0.00103391813146,0.000991223488771,4.26946426933e-05,0.00251893479626,21.7433609347,"validation",273666.666667,0.00669914738124,1.00254730713,1.00669914738,21822.4,41137.45,0.244716189263,-8401054,0.255007298702,276040.967365,273559.032635,0.782038037409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:18:00.000+09:00",275500,275500,275000,275500,13799,0,0.00547445255474,0.00547445255474,62.0995623119,274906.525683,274586.830385,319.695297382,282.404716401,37.2905809803,274875,273910,680.111783771,0.00184404290376,0.00887407797555,-0.83489888192,,,,,"",,,0,0,0.00181488203267,0,1,0,0.00181488203267,0.00227376080036,0.00580482640283,0.00116041850229,0.00102506249148,0.000135356010818,0.00246864531314,22.0586943126,"validation",273716.666667,0.00651525299884,1.0022737608,1.006515253,21965.4,41293.95,0.334165174317,-8401054,0.254040846177,276094.631092,273655.368908,0.756225019278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:19:00.000+09:00",275500,275500,275000,275500,25520,0,0.00547445255474,0.00547445255474,62.0995623119,274997.829424,274654.472579,343.356844833,294.595142088,48.7617027452,274950,273970,667.246656359,0.00184404290376,0.008575978267,-0.40046046177,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,0,0.00181488203267,0.00200036370249,0.00558455305325,0.00124630433696,0.00106931086057,0.000176993476389,0.00242194793597,22.6735606452,"validation",273758.333333,0.00636205899364,1.0020003637,1.00636205899,25634.2,36459.7,0.699950904698,-8401054,0.287724528726,276128.982612,273771.017388,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:20:00.000+09:00",275500,276000,275000,276000,26367,0.00181488203267,0.00363636363636,0.00546448087432,66.7338309767,275152.009512,274754.141277,397.86823563,315.249760796,82.6184748338,275025,274030,691.014752333,0.00184362653916,0.00904634509926,-0.315702619013,,,,,"",,,0,0,0,-0.0018115942029,0,0,0.00362976406534,0.0035451322607,0.00718899390578,0.00144155157837,0.00114220927825,0.000299342300122,0.00250367663889,22.7080246521,"validation",273808.333333,0.00800438262775,1.00354513226,1.00800438263,20400.2,34868.9,0.756175273668,-8374687,0.255228871573,276268.98553,273781.01447,0.891885587141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:21:00.000+09:00",275500,276000,275500,276000,12249,0,0.00181488203267,0.00181488203267,66.7338309767,275282.469587,274846.427108,436.042479296,339.408304496,96.6341747996,275050,274090,677.370841452,0.00167395020998,0.00945282675877,-0.905281549182,,,,,"",,,0,0,-0.0018115942029,0,0,-0.0018115942029,0.0018115942029,0.00345391746955,0.00696851399175,0.00157986405542,0.00122974023368,0.000350123821738,0.00245424217917,21.941355725,"validation",273866.666667,0.00778967867575,1.00345391747,1.00778967868,17600.4,29502.45,0.415185857446,-8374687,0.0989968629724,276350,273750,0.865384615385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:22:00.000+09:00",276000,276000,275500,276000,9988,0,0.00181488203267,0,66.7338309767,275392.858882,274931.876952,460.981929697,363.723029536,97.2589001607,275050,274160,664.701495634,0.00162662043978,0.00945282675877,-0.951214953207,,,,,"",,,0,0,0,0,0,0,0.0018115942029,0.00345391746955,0.00671140939597,0.00167022438296,0.00131783706354,0.000352387319423,0.0024083387523,21.7372957965,"validation",273916.666667,0.00760571950106,1.00345391747,1.0076057195,17584.6,26724.1,0.373745046606,-8374687,-0.013362470579,276350,273750,0.865384615385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:23:00.000+09:00",276000,276000,275500,276000,10489,0,0.00181488203267,0.00363636363636,66.7338309767,275486.265208,275010.997178,475.268029816,386.032029592,89.2360002234,275100,274230,652.937103089,0.00139864980741,0.00991507211704,-0.912792607863,,,,,"",,,0,0,0,-0.0018115942029,0,0,0.0018115942029,0.00327153762268,0.00645443605732,0.00172198561527,0.00139866677388,0.000323318841389,0.00236571414163,21.786238513,"validation",273975,0.00739118532713,1.00327153762,1.00739118533,16922.6,23604,0.444373834943,-8374687,0.139275122861,276463.81817,273736.18183,0.829956008798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:24:00.000+09:00",276000,276000,275500,276000,12115,0,0.00181488203267,0.00181488203267,66.7338309767,275565.301329,275084.256646,481.044683415,405.034560357,76.010123058,275125,274300,642.013024297,0.00134753336692,0.0102483396128,-0.735471670984,,,,,"",,,0,0,-0.0018115942029,0,0,0,0.0018115942029,0.00318037255793,0.00619759387532,0.00174291551962,0.00146751652303,0.000275398996587,0.002326134146,21.9303557782,"validation",274025,0.00720737159018,1.00318037256,1.00720737159,14241.6,22809.45,0.531139505775,-8374687,0.0827354451773,276534.787218,273715.212782,0.810330519683,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:25:00.000+09:00",276000,276000,275500,276000,12618,0,0,0.00181488203267,66.7338309767,275632.178048,275152.089487,480.088560925,420.04536047,60.0432004547,275150,274360,631.869236847,0.00134753336692,0.0105584874042,-0.677325222138,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0,0.0018115942029,0.0030892240596,0.00597754774749,0.0017394513077,0.00152190347996,0.000217547827734,0.00228938129292,21.9710357899,"validation",274083.333333,0.00699300699301,1.00308922406,1.00699300699,11491.8,22555.55,0.559418857,-8374687,0.0836667693761,276602.583905,273697.416095,0.792582066099,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:26:00.000+09:00",276000,276000,275500,275500,12900,-0.0018115942029,-0.0018115942029,0.00181818181818,56.0439303657,275611.842964,275177.860636,433.982327511,422.832753878,11.1495736325,275175,274420,622.450005644,0.00134730096058,0.0106012189667,-0.596146017345,,,,,"",,,0,0.00181488203267,0,-0.00907441016334,0,0,0.0018115942029,0.00118106659399,0.00393557320895,0.00157525345739,0.00153478313567,4.04703217149e-05,0.00225934666295,21.9913254982,"validation",274133.333333,0.00498540856031,1.00118106659,1.00498540856,11622,21653.1,0.595757651329,-8387587,0.128831437531,276633.595215,273716.404785,0.611408565156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:27:00.000+09:00",276000,276000,275500,276000,16265,0.00181488203267,0,0.00363636363636,62.5111093803,275671.559431,275238.759848,432.7995825,424.826119603,7.97346289702,275225,274480,613.703576669,0.00139822241562,0.0108941152516,-0.271730630428,,,,,"",,,0,0,-0.0018115942029,-0.00724637681159,0,0.00181488203267,0.00181488203267,0.00281587791807,0.00553774409793,0.00156811442935,0.00153922507102,2.88893583226e-05,0.00222356368358,22.2249269838,"validation",274191.666667,0.0065951433,1.00281587792,1.0065951433,12877.4,19316.3,0.842034965288,-8371322,0.186518639698,276724.166435,273725.833565,0.758476971561,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:28:00.000+09:00",276000,276000,275500,276000,20835,0,0,0.00546448087432,62.5111093803,275722.088749,275295.148008,426.940741451,425.249043972,1.69169747868,275300,274540,605.581892621,0.00132223057861,0.0108729600778,0.109115839677,,,,,"",,,0,-0.0018115942029,-0.0036231884058,-0.00724637681159,0,0,0.0018115942029,0.00254268071195,0.00531798645006,0.00154688674439,0.0015407574057,6.12933869088e-06,0.00219413729211,22.4725456887,"validation",274241.666667,0.0064116199216,1.00254268071,1.00641161992,14946.6,19614.4,1.06222979036,-8371322,0.22159739783,276796.662955,273803.337045,0.733853586673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:29:00.000+09:00",276000,276000,275500,275500,10656,-0.0018115942029,-0.0018115942029,0.00364298724954,53.3993656872,275687.921249,275310.322229,377.599019929,415.719039164,-38.1200192345,275350,274590,598.040328863,0.00139775177506,0.010550818265,-0.723615284941,,,,,"",,,0,0,0,-0.00725952813067,0,0,0.0018115942029,0.000544761213002,0.00331403182927,0.00137059535364,0.00150896202963,-0.000138366675987,0.00217074529533,21.8002213007,"validation",274291.666667,0.00440528634361,1.00054476121,1.00440528634,14654.8,18734.7,0.568784127848,-8381978,0.203563441101,276802.583905,273897.416095,0.551632129312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:30:00.000+09:00",276000,276000,275500,275500,21304,0,-0.0018115942029,0.00547445255474,53.3993656872,275659.010288,275324.372435,334.637853268,399.502801984,-64.8649487169,275425,274650,591.03744823,0.0013214478966,0.00954411504264,0.335091693562,,,,,"",,,0,0,0,-0.005444646098,0,0.00181488203267,0.00181488203267,0.000272306435509,0.00309484798835,0.00121465645469,0.00145010091464,-0.000235444459953,0.00214532649085,22.4929930352,"validation",274333.333333,0.00425273390036,1.00027230644,1.0042527339,16392,17875.1,1.19182550028,-8381978,0.321033169045,276739.343943,274110.656057,0.528531344634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:31:00.000+09:00",275500,276000,275000,275500,116847,0,0,0.00364298724954,53.3993656872,275634.547167,275337.381884,297.165282769,379.035298141,-81.8700153724,275475,274710,620.24905907,0.00127333454423,0.00903156751402,3.96957745152,,,,,"",,,0,0,-0.00181488203267,-0.005444646098,0,0,0.00362976406534,9.07523368727e-05,0.00287575989225,0.00107863986486,0.00137580870469,-0.000297168839827,0.00225135774617,24.1949635733,"validation",274375,0.00410022779043,1.00009075234,1.00410022779,37181.4,22217.8,5.25916157315,-8381978,0.190786216457,276718.98553,274231.01447,0.510048348388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:32:00.000+09:00",275500,275500,275000,275500,10866,0,-0.0018115942029,0.00364298724954,53.3993656872,275613.847603,275349.42767,264.41993229,356.112224971,-91.6922926813,275525,274760,611.659840565,0.00127333454423,0.00842623120678,-0.470095350055,,,,,"",,,0,-0.00181488203267,0,-0.005444646098,0,0,0.00181488203267,-9.07358678885e-05,0.00269325957199,0.000959781968384,0.00129260335743,-0.000332821389043,0.00222018090949,21.819736835,"validation",274425,0.00391728158878,0.999909264132,1.00391728159,36101.6,22096.5,0.491752087435,-8381978,0.1918335483,276685.818677,274364.181323,0.489231737694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:33:00.000+09:00",275500,275500,275000,275000,8680,-0.00181488203267,-0.0036231884058,0.0036496350365,44.6461600095,275519.40951,275323.544139,195.86537072,324.062854121,-128.197483401,275575,274800,603.684137668,0.00127281494462,0.00698951656872,-0.550029895535,,,,,"",,,0,0.00181818181818,0.00181818181818,-0.00363636363636,1,0,0.00181488203267,-0.00208654631226,0.000727802037846,0.000712237711709,0.00117841037862,-0.000466172666912,0.00219521504606,21.5933031847,"validation",274466.666667,0.00194316249696,0.997913453688,1.0019431625,33670.6,21876.3,0.396776420144,-8390658,0.203830172378,276538.068014,274611.931986,0.201474874301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:34:00.000+09:00",275000,275500,275000,275500,7638,0.00181818181818,0,0.00547445255474,52.9515663954,275516.423431,275336.614944,179.808487773,295.211980851,-115.403493079,275650,274850,596.278127834,0.00132053564871,0.00464583655899,-0.594769657985,,,,,"",,,0,0,0,-0.005444646098,0,0,0.00181818181818,-0.000544168329403,0.00236492632345,0.00065266238756,0.00107154983975,-0.000418887452191,0.00216434892136,21.4672339758,"validation",274516.666667,0.00358205330581,0.999455831671,1.00358205331,33067,21899.4,0.348776678813,-8383020,0.221054001479,276290.312424,275009.687576,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:35:00.000+09:00",275500,275500,275000,275500,7891,0,0,0.00181818181818,52.9515663954,275513.89675,275348.71754,165.17920925,269.205426531,-104.026217281,275675,274890,589.401118703,0.00106980414258,0.00415181759037,-0.51015560276,,,,,"",,,0,-0.00181488203267,0,-0.005444646098,0,0,0.00181488203267,-0.000634805477464,0.00221906944596,0.000599561558075,0.000977152183415,-0.000377590625341,0.00213938700074,21.4998210566,"validation",274558.333333,0.00342975081191,0.999365194523,1.00342975081,30384.4,19667.1,0.401228447509,-8383020,0.112578875381,276247.276157,275102.723843,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:36:00.000+09:00",275000,275500,275000,275000,10531,-0.00181488203267,-0.00181488203267,-0.00181488203267,45.1030370469,275434.835711,275322.886611,111.94909976,237.754161177,-125.805061417,275650,274920,583.01532451,0.00106962182492,0.00464583655899,-0.361272370008,,,,,"",,,0,0.00181818181818,0.00363636363636,-0.00363636363636,1,-0.00181488203267,0.00181488203267,-0.00235806276075,0.000290993743635,0.00040708763549,0.000864560586097,-0.000457472950607,0.00212005572549,21.7866049444,"validation",274600,0.00145666423889,0.997641937239,1.00145666424,9121.2,18881.25,0.557749089705,-8393551,0.019868917577,276290.312424,275009.687576,-0.00756472613795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:37:00.000+09:00",275000,275500,275000,275500,7233,0.00181818181818,0,0,52.6596266566,275444.860986,275336.006122,108.854864692,211.97430188,-103.119437187,275650,274950,577.085658474,0.00114783482807,0.00464583655899,-0.496493010129,,,,,"",,,0,0,0.00181488203267,-0.005444646098,1,0,0.00181818181818,-0.000544168329403,0.00200036370249,0.000395117476197,0.000769416703738,-0.000374299227541,0.00209468478575,21.4127520749,"validation",274641.666667,0.00312528446157,0.999455831671,1.00312528446,8394.6,18739.55,0.385975116798,-8386318,0.0393179131836,276290.312424,275009.687576,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:38:00.000+09:00",275000,275500,275000,275500,9068,0,0.00181818181818,0,52.6596266566,275453.343912,275348.153816,105.19009517,190.617460538,-85.4273653678,275650,274990,571.579540011,0.00114783482807,0.00464583655899,-0.40582561319,,,,,"",,,0,0,0,-0.005444646098,0,-0.00181488203267,0.00181488203267,-0.000544168329403,0.00185461289501,0.000381815227478,0.000691896408486,-0.000310081181008,0.00207469887481,21.6388499196,"validation",274683.333333,0.00297312056307,0.999455831671,1.00297312056,8472.2,18503,0.490082689294,-8386318,0.0398205696374,276290.312424,275009.687576,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:39:00.000+09:00",275000,275500,275000,275500,12048,0,0,0,52.6596266566,275460.521771,275359.401682,101.120089474,172.717986325,-71.597896851,275650,275030,566.466715725,0.00114783482807,0.00464583655899,-0.248865787394,,,,,"",,,0,0,0.00181488203267,-0.005444646098,1,-0.00181488203267,0.00181488203267,-0.000544168329403,0.00170890448315,0.000367042067057,0.0006269255402,-0.000259883473144,0.00205614052895,21.9229968579,"validation",274725,0.002821002821,0.999455831671,1.00282100282,9354.2,17829.4,0.675737826287,-8386318,0.0413250025239,276290.312424,275009.687576,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:40:00.000+09:00",275500,275500,275000,275500,23991,0,0,-0.0018115942029,52.6596266566,275466.595345,275369.816372,96.7789728806,157.530183636,-60.7512107556,275625,275070,561.719093173,0.00106991589313,0.00451697037569,0.270787712275,,,,,"",,,0,0.00181488203267,0,-0.005444646098,0,0,0.00181488203267,-0.000453514739229,0.0015632384484,0.000351284838042,0.000571797399769,-0.000220512561726,0.00203890777921,22.6117769467,"validation",274775,0.00263852242744,0.999546485261,1.00263852243,12574.2,17710.6,1.35461249195,-8386318,-0.032836267546,276247.49498,275002.50502,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:41:00.000+09:00",275000,276000,275000,276000,10940,0.00181488203267,0.00363636363636,0,60.0552668736,275548.6576,275416.496641,132.160958765,152.456338662,-20.2953798973,275625,275110,593.024872232,0.00114783482807,0.00451697037569,-0.288887617729,,,,,"",,,0,0,-0.0108695652174,-0.0126811594203,0,-0.00181488203267,0.00362976406534,0.00136054421769,0.00323506960852,0.000478844053495,0.00055237803863,-7.35339851353e-05,0.00214864084142,21.828337221,"validation",274833.333333,0.00424499696786,1.00136054422,1.00424499697,12656,17645.15,0.62000039671,-8375378,-0.00195804512855,276247.49498,275002.50502,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:42:00.000+09:00",276000,276000,275500,276000,16155,0,0.00181488203267,0,60.0552668736,275618.094892,275459.719112,158.375780084,153.640226946,4.73555313745,275625,275150,586.380238501,0.00114783482807,0.00451697037569,-0.0776979059933,,,,,"",,,0,-0.0018115942029,-0.00724637681159,-0.0108695652174,0,0,0.0018115942029,0.00136054421769,0.0030892240596,0.000573825290158,0.000556667488936,1.71578012227e-05,0.00212456608153,22.2181410232,"validation",274883.333333,0.00406232947311,1.00136054422,1.00406232947,14440.4,17953.5,0.899824546746,-8375378,-0.00192441585206,276247.49498,275002.50502,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:43:00.000+09:00",275500,276000,275500,275500,9050,-0.0018115942029,0,-0.0018115942029,50.8433928979,275599.926447,275462.702881,137.223565675,150.356894692,-13.1333290173,275600,275180,580.210221466,0.00121389172799,0.00435413642961,-0.381119469951,,,,,"",,,0,0.00181488203267,-0.005444646098,-0.00907441016334,0,-0.0018115942029,0.0018115942029,-0.000362844702467,0.00116287520895,0.000498089167603,0.000545760053328,-4.76708857251e-05,0.00210602621222,21.6368629447,"validation",274925,0.00209147949441,0.999637155298,1.00209147949,14436.8,17881.55,0.506108251242,-8384428,-0.027237571687,276200,275000,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:44:00.000+09:00",276000,276000,275500,276000,7917,0.00181488203267,0.00181488203267,0,57.8123377871,275661.476224,275502.502668,158.973556486,152.080227051,6.89332943536,275600,275220,574.480919932,0.00128308536986,0.00435413642961,-0.419683994226,,,,,"",,,0,-0.0018115942029,-0.00905797101449,-0.0144927536232,0,0.00181488203267,0.00181488203267,0.00145137880987,0.00283409635928,0.000575991146689,0.000551015315401,2.49758312875e-05,0.00208145260845,21.5049237703,"validation",274975,0.00372761160105,1.00145137881,1.0037276116,13610.6,17671.65,0.448005704051,-8376511,-0.00516080841348,276200,275000,0.833333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:45:00.000+09:00",276000,276000,275000,275500,34028,-0.0018115942029,0,-0.0018115942029,50.1549044975,275636.633728,275502.317285,134.31644323,148.527470287,-14.2110270564,275575,275250,604.875139937,0.00134251487223,0.00415332419206,0.65109074873,,,,,"",,,0,-0.00907441016334,-0.005444646098,-0.0145190562613,0,0,0.0036231884058,-0.000272158214642,0.000908265213442,0.000487536999021,0.000539119674362,-5.15826753407e-05,0.00219555404696,22.9612819018,"validation",275008.333333,0.00178782461138,0.999727841785,1.00178782461,15618,18742.15,1.81558679234,-8410539,-0.0956453768644,276147.276157,275002.723843,0.43447219575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:46:00.000+09:00",275000,275500,273000,273000,256528,-0.00907441016334,-0.0108695652174,-0.00907441016334,29.2753992172,275230.99777,275316.960449,-85.962679044,101.629440421,-187.592119465,275450,275230,740.24120137,0.00235763413621,0.00915557829945,3.97070590294,,,,,"",,,0,0.003663003663,0.003663003663,0,1,-0.00181488203267,0.00907441016334,-0.00889453621347,-0.00810231442793,-0.00031488160822,0.000372269012529,-0.000687150620749,0.00271150623213,24.9722201736,"validation",275000,-0.00727272727273,0.991105463787,0.992727272727,64735.6,30923.55,8.29555468243,-8667067,-0.451888609167,276710.952021,274189.047979,-0.471488192505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:47:00.000+09:00",273500,274000,273000,274000,45536,0.003663003663,-0.00724637681159,-0.00724637681159,40.0298157722,275041.613498,275219.407823,-177.794325509,45.7446872346,-223.539012744,275350,275230,758.795401272,0.00247786011072,0.0100383330024,0.231503815647,,,,,"",,,0,0,0,-0.00547445255474,0,0.0018315018315,0.003663003663,-0.00490285091701,-0.00446898957236,-0.000648884399668,0.000166951413265,-0.000815835812933,0.00276932628202,23.2471418863,"validation",275000,-0.00363636363636,0.995097149083,0.996363636364,70611.8,32387.1,1.40599189183,-8621531,-0.386278796187,276732.027496,273967.972504,0.0115871414276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:48:00.000+09:00",274000,274500,273500,274000,28771,0,-0.005444646098,-0.00724637681159,40.0298157722,274881.365267,275129.081318,-247.716050512,-12.9474603146,-234.768590197,275250,275230,776.024301181,0.00247786011072,0.0106542258301,-0.0707201540439,,,,,"",,,0,-0.00182481751825,0,-0.0036496350365,0,0,0.0036496350365,-0.00454132606721,-0.00446898957236,-0.000904073177049,-4.72535047978e-05,-0.000856819672252,0.00283220547876,22.7880065999,"validation",275008.333333,-0.00366655555892,0.995458673933,0.996333444441,74556,32783.9,0.877595405062,-8621531,-0.381603469996,276716.28783,273783.71217,0.073753537831,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:49:00.000+09:00",274500,274500,273500,273500,26605,-0.00182481751825,-0.00905797101449,-0.00725952813067,36.7861228208,274668.847534,275008.408628,-339.561093741,-78.2701869999,-261.290906741,275150,275220,792.022565383,0.00247824895302,0.011965893246,-0.123391158203,,,,,"",,,0,0.0018281535649,0.0018281535649,-0.00274223034735,1,0.00182481751825,0.0036496350365,-0.00599672905688,-0.00624954581789,-0.00124153964805,-0.000286179842779,-0.00095535980527,0.00289587775277,22.707911348,"validation",275008.333333,-0.00548468228235,0.994003270943,0.994515317718,78293.6,33581.35,0.792255224998,-8648136,-0.39628841604,276796.207763,273503.792237,-0.00115180986541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:50:00.000+09:00",274000,274000,273500,274000,10287,0.0018281535649,-0.005444646098,-0.005444646098,41.8597411117,274565.947913,274933.711692,-367.763778964,-136.168905393,-231.594873571,275075,275210,771.163810713,0.00252319123221,0.012440198951,-0.401057415703,,,,,"",,,0,0,0,-0.00547445255474,0,0.0018281535649,0.0018281535649,-0.00390802508407,-0.00439664256386,-0.00134220357286,-0.000496966808003,-0.000845236764859,0.00281446646245,21.7595196269,"validation",275016.666667,-0.00369674565178,0.996091974916,0.996303254348,73545.4,33030.5,0.311439427196,-8637849,-0.387325350812,276785.993863,273364.006137,0.1858550977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:51:00.000+09:00",274000,274000,274000,274000,0,0,0.003663003663,-0.005444646098,41.8597411117,274478.879004,274864.547863,-385.668859649,-186.068896244,-199.599963405,275000,275180,716.080681376,0.00252319123221,0.0128049577176,-0.506177702944,,,,,"",,,0,0,0,-0.00547445255474,0,0,0,-0.00363636363636,-0.00428810233302,-0.00140755058266,-0.000679083562934,-0.000728467019726,0.00261343314371,0,"validation",275016.666667,-0.00369674565178,0.996363636364,0.996303254348,22239.8,27188.15,0,-8637849,-0.470556106245,276760.681686,273239.318314,0.216019082876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:52:00.000+09:00",274000,274000,274000,274000,0,0,0,-0.005444646098,41.8597411117,274405.205311,274800.507281,-395.301970047,-227.915511005,-167.386459043,274925,275140,664.932061278,0.00252319123221,0.0130691964887,-0.49406795541,,,,,"",,,0,0,0,-0.00182481751825,0,0,0,-0.00336455396926,-0.00414334520608,-0.00144270791988,-0.000831808434324,-0.000610899485557,0.00242675934773,0,"validation",275016.666667,-0.00369674565178,0.996635446031,0.996303254348,13132.6,26644.85,0,-8637849,-0.480150948495,276721.524422,273128.475578,0.242558467754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:53:00.000+09:00",274000,274000,274000,274000,0,0,0,-0.00363636363636,41.8597411117,274342.866032,274741.210445,-398.344413008,-262.001291405,-136.343121603,274875,275120,617.436914044,0.00249850458369,0.0133916597139,-0.48442635873,,,,,"",,,0,0,0,-0.00182481751825,0,0,0,-0.00318326512051,-0.00407095085781,-0.00145381172631,-0.00095620909272,-0.000497602633587,0.00225341939432,0,"validation",275016.666667,-0.00369674565178,0.996816734879,0.996303254348,7378.4,26210.85,0,-8637849,-0.47154327311,276715.516232,273034.483768,0.262294951596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:54:00.000+09:00",274000,274000,274000,274000,0,0,0.0018281535649,-0.005444646098,41.8597411117,274290.117412,274686.305968,-396.188555921,-288.838744308,-107.349811612,274800,275090,573.334277326,0.00245691388967,0.0134987168785,-0.475991591523,,,,,"",,,0,0,0,-0.000912408759124,0,0,0,-0.00291120815138,-0.00396233959795,-0.00144594363475,-0.00105415600113,-0.000391787633621,0.00209246086615,0,"validation",275016.666667,-0.00369674565178,0.997088791849,0.996303254348,2057.4,25828.95,0,-8637849,-0.493301121416,276654.723699,272945.276301,0.284334453593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:55:00.000+09:00",274000,274000,274000,274000,0,0,0,-0.005444646098,41.8597411117,274245.483964,274635.468489,-389.984524802,-309.067900407,-80.9166243945,274725,275060,532.381828946,0.00245691388967,0.013517113206,-0.467364470481,,,,,"",,,0,0,0,0,0,0,0,-0.002639002639,-0.00385370464626,-0.00142330118541,-0.00112798503798,-0.000295316147425,0.00194299937571,0,"validation",275016.666667,-0.00369674565178,0.997360997361,0.996303254348,0,25434.4,0,-8637849,-0.500953433146,276581.744463,272868.255537,0.304765810659,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:56:00.000+09:00",274000,274000,274000,274000,0,0,0,-0.00363636363636,41.8597411117,274207.7172,274588.396749,-380.679548571,-323.39023004,-57.2893185312,274675,275040,494.35455545,0.00243156060285,0.0136755365221,-0.456077736454,,,,,"",,,0,0,-0.00547445255474,0.00182481751825,0,0,0,-0.0024574497133,-0.00378126817917,-0.00138934141814,-0.00118025631401,-0.000209085104128,0.00180421370602,0,"validation",275016.666667,-0.00369674565178,0.997542550287,0.996303254348,0,24907.85,0,-8637849,-0.490403627772,276553.163997,272796.836003,0.320303232028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:57:00.000+09:00",274000,274000,274000,274000,0,0,0,-0.005444646098,41.8597411117,274175.760708,274544.811804,-369.051096555,-332.522403343,-36.5286932119,274600,275020,459.043515775,0.00238879837445,0.0135477605519,-0.44830962416,,,,,"",,,0,0,-0.0036496350365,0,0,0,0,-0.00218499635834,-0.00370882117664,-0.00134690181224,-0.00121358541366,-0.000133316398584,0.00167534129845,0,"validation",275016.666667,-0.00369674565178,0.997815003642,0.996303254348,0,24546.2,0,-8637849,-0.512362402327,276460.107524,272739.892476,0.338719000829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:58:00.000+09:00",274000,274000,274000,274000,0,0,0,-0.005444646098,41.8597411117,274148.720599,274504.455374,-355.734775499,-337.164877774,-18.5698977247,274525,275010,426.254693219,0.00238879837445,0.0133293320925,-0.438717916171,,,,,"",,,0,0,-0.0036496350365,0,0,0,0,-0.00191239413532,-0.00367259372386,-0.00129830210036,-0.001230528751,-6.77733493603e-05,0.00155567406284,0,"validation",275016.666667,-0.00369674565178,0.998087605865,0.996303254348,0,24092.8,0,-8637849,-0.522004499269,276354.617446,272695.382554,0.356527384715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T08:59:00.000+09:00",274000,274000,274000,274000,0,0,0,-0.005444646098,41.8597411117,274125.840507,274467.08831,-341.247802871,-337.981462793,-3.26634007739,274450,275000,395.807929418,0.00238879837445,0.0130155373288,-0.426238452464,,,,,"",,,0,0,-0.00729927007299,-0.00182481751825,0,0,0,-0.00163964292221,-0.00363636363636,-0.00124542993748,-0.0012335089883,-1.19209491875e-05,0.00144455448693,0,"validation",275016.666667,-0.00369674565178,0.998360357078,0.996303254348,0,23490.4,0,-8637849,-0.535391053366,276236.05711,272663.94289,0.374024185035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:00:00.000+09:00",274000,274000,274000,274000,0,0,0,-0.005444646098,41.8597411117,274106.480429,274432.489176,-326.008746791,-335.586919593,9.57817280227,274375,275000,367.535934459,0.00238879837445,0.0125990968692,-0.402743049743,,,,,"",,,0,-0.00547445255474,-0.00912408759124,0,0,0,0,-0.00136674259681,-0.00363636363636,-0.00118981294449,-0.00122476977954,3.49568350448e-05,0.00134137202357,0,"validation",275008.333333,-0.00366655555892,0.998633257403,0.996333444441,0,22290.85,0,-8637849,-0.564202352086,276103.438602,272646.561398,0.391520589849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:01:00.000+09:00",273500,274000,272000,272500,576515,-0.00547445255474,-0.00547445255474,-0.0126811594203,27.1099284304,273859.329594,274289.341829,-430.012235653,-354.471982805,-75.5402528483,274200,274960,484.14051057,0.00259045302253,0.0127174294487,3.96272431222,,,,,"",,,0,0.00183486238532,0.00183486238532,0.00550458715596,1,-0.00182481751825,0.00729927007299,-0.00619985412108,-0.00894675589177,-0.00157802655286,-0.0013008146158,-0.000277211937058,0.00177666242411,25.7801505305,"validation",274958.333333,-0.00894074859827,0.993800145879,0.991059251402,115303,50569.6,11.4004263431,-9214364,-0.829535926723,275943.559577,272456.440423,0.0124915655251,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.000739551906371,-0.00500480624315,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:02:00.000+09:00",272000,273500,272000,273000,83063,0.00183486238532,-0.0036496350365,-0.0108695652174,35.2944772863,273727.125041,274193.835027,-466.70998635,-376.919583514,-89.7904028361,274050,274930,556.701902672,0.00264325475276,0.0117449202258,0.219724890911,,,,,"",,,0,0,-0.0018315018315,0.00549450549451,0,-0.00183486238532,0.00550458715596,-0.00383141762452,-0.00701996871931,-0.00170956038956,-0.00138065781507,-0.000328902574491,0.00203920110869,23.8445817092,"validation",274908.333333,-0.00694170784201,0.996168582375,0.993058292158,131915.6,53915,1.5406287675,-9131301,-0.701032180284,275659.347694,272440.652306,0.173780872849,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,6.95697985396e-05,-0.00538095199485,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:03:00.000+09:00",273000,273000,272000,273000,129230,0,-0.0036496350365,-0.00907441016334,35.2944772863,273615.25965,274105.402803,-490.143153006,-399.564297412,-90.5788555936,273925,274910,588.366052481,0.00262922619048,0.0111389221885,0.520279372869,,,,,"",,,0,-0.003663003663,0,0.00549450549451,0,0,0.003663003663,-0.00337683672538,-0.00694772834746,-0.00179539616486,-0.00146360548503,-0.00033179067983,0.00215518700542,24.2865761157,"validation",274875,-0.00682128240109,0.996623163275,0.993178717599,157761.6,59924,2.15656498231,-9131301,-0.623183532474,275450.61463,272399.38537,0.196843494528,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,0.000295377982957,-0.000566465256798,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:04:00.000+09:00",273000,273000,271500,272000,120770,-0.003663003663,-0.00729927007299,-0.0144927536232,28.0014711329,273366.758165,273949.44704,-582.688874426,-436.189212815,-146.499661611,273725,274870,653.482763018,0.00266388476324,0.0104550830368,0.414200490496,,,,,"",,,0,-0.00183823529412,0.00275735294118,0.0137867647059,1,0,0.00549450549451,-0.00630194538314,-0.0104412995234,-0.00214223850892,-0.00160363681182,-0.000538601697098,0.00240251015815,24.2152005346,"validation",274816.666667,-0.0102492570805,0.993698054617,0.98975074292,181915.6,65566.65,1.84194251193,-9252071,-0.667687002462,275155.908802,272294.091198,-0.102763781115,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,-0.00298847810094,-0.00192016650172,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:05:00.000+09:00",272000,272500,271500,271500,77700,-0.00183823529412,-0.00912408759124,-0.0145190562613,25.1978576987,273079.564601,273768.006518,-688.441916855,-486.639753623,-201.802163232,273525,274800,678.233994231,0.0026644338208,0.0109618238556,0.0747539954177,,,,,"",,,0,0.00552486187845,0.0036832412523,0.0184162062615,1,0,0.00367647058824,-0.00740334521525,-0.0120087336245,-0.00253569766798,-0.00179241161555,-0.000743286052421,0.00249809942626,23.7723279548,"validation",274750,-0.0118289353958,0.992596654785,0.988171064604,197455.6,67750.25,1.14685923668,-9329771,-0.678397496688,275024.166435,272025.833565,-0.17537531279,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.00234879773489,2.99674503611e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:06:00.000+09:00",272000,273000,271500,273000,78087,0.00552486187845,0.00183486238532,0,43.4805817619,273067.323893,273711.117147,-643.79325304,-518.070453506,-125.722799533,273525,274750,736.931566072,0.00224440112004,0.0109618238556,0.152927237266,,,,,"",,,0,-0.0018315018315,-0.0018315018315,0.0119047619048,0,0.00184162062615,0.00552486187845,-0.00191938579655,-0.00636942675159,-0.0023582170441,-0.00189769396889,-0.000460523075213,0.0026993830259,23.7828059429,"validation",274716.666667,-0.00624886246436,0.998080614203,0.993751137536,97770,58828.2,1.32737360654,-9251684,-0.496884997331,275024.166435,272025.833565,0.324902696684,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,0.00429235305268,0.00317409648707,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:07:00.000+09:00",272500,273000,272000,272500,81407,-0.0018315018315,-0.0018315018315,-0.00547445255474,39.9733768915,272980.043294,273621.404765,-641.361470813,-542.728656968,-98.6328138454,273450,274690,755.722168495,0.00211189167006,0.0113070944112,0.164978344634,,,,,"",,,0,0.00183486238532,0.00366972477064,0.0128440366972,1,-0.0018315018315,0.003663003663,-0.00347412689706,-0.00797262368488,-0.00235362007638,-0.00199166479621,-0.000361955280167,0.00277329236145,23.8226104365,"validation",274675,-0.00791844907618,0.996525873103,0.992081550924,97438.8,60621.75,1.34286786508,-9333091,-0.586885070127,274995.962483,271904.037517,0.192748042007,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.0019495618463,-0.00483253552088,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:08:00.000+09:00",272500,273000,272000,273000,34501,0.00183486238532,0,-0.0036496350365,44.7709138587,272983.113557,273575.374783,-592.261225812,-552.635170736,-39.6260550752,273400,274640,773.170585031,0.00216100712618,0.0112379601286,-0.209712020306,,,,,"",,,0,-0.000915750915751,0.0018315018315,0.00915750915751,1,0,0.00366972477064,-0.00146305779078,-0.00597145353918,-0.0021694550396,-0.00202430465471,-0.000145150384891,0.0028321266851,22.9659706624,"validation",274650,-0.00600764609503,0.998536942209,0.993992353905,78493,60908.25,0.566442148642,-9298590,-0.555802374884,274936.22915,271863.77085,0.369811089019,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,0.000671676638377,0.000904001006095,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:09:00.000+09:00",273000,273000,272500,272750,26867,-0.000915750915751,0.00275735294118,-0.00274223034735,42.9236629803,272947.249933,273514.23591,-566.985977155,-555.50533202,-11.4806451344,273362.5,274585,753.658400386,0.00213535083053,0.0114210934314,-0.270448767266,,,,,"",,,0,-0.000916590284143,0.00366636113657,0.0100824931256,1,0,0.0018315018315,-0.00224061456857,-0.00668281224393,-0.00207877535162,-0.00203668316048,-4.20921911436e-05,0.00276318386943,22.7149649505,"validation",274620.833333,-0.00681242318955,0.997759385431,0.99318757681,59712.4,60921.35,0.44101123826,-9325457,-0.555897891298,274923.549327,271801.450673,0.30381785842,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,-0.000448428943854,-0.000993250555931,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:10:00.000+09:00",272750,273000,272500,272500,18861,-0.000916590284143,0.0036832412523,-0.00547445255474,41.0975383456,272878.442251,273439.107324,-560.665073196,-556.537280255,-4.12779294095,273287.5,274515,735.539943216,0.00209254196967,0.0115292267332,-0.337860075466,,,,,"",,,0,0,0.00550458715596,0.00917431192661,1,0,0.00183318056829,-0.00288158075287,-0.00734021820301,-0.00205748650714,-0.00204233864314,-1.51478640035e-05,0.00269922914942,22.3602454703,"validation",274595.833333,-0.00763242947969,0.997118419247,0.99236757052,47944.6,61350.05,0.30743251228,-9344318,-0.575768886904,274862.896775,271712.103225,0.250062964363,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.000404031702918,0.00300237351526,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:11:00.000+09:00",273000,273000,272500,272500,36003,0,-0.0018315018315,-0.00547445255474,41.0975383456,272820.220366,273369.543818,-549.323452452,-555.094514695,5.77106224279,273212.5,274445,718.715661557,0.00209254196967,0.0115323916396,-0.216961816402,,,,,"",,,0,0.00366972477064,0.00733944954128,0.00917431192661,1,0.00183486238532,0.00183486238532,-0.00260786018209,-0.0070870301882,-0.00201586588056,-0.00203704409062,2.11782100653e-05,0.00263748866627,23.0067514405,"validation",274562.5,-0.00751195083087,0.997392139818,0.992488049169,39527.8,63150.2,0.57011695925,-9344318,-0.559356106552,274787.896775,271637.103225,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.000334193304898,-0.00321196763581,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:12:00.000+09:00",273000,273500,272500,273500,51388,0.00366972477064,0.00366972477064,-0.00182481751825,50.8064614227,272924.801848,273379.207239,-454.405391157,-534.956689987,80.5512988302,273187.5,274395,738.807400018,0.00226236955216,0.0112749615786,-0.115274136588,,,,,"",,,0,0,0.0018281535649,0.0073126142596,1,0.00183486238532,0.00366972477064,0.00114390299703,-0.00326172124128,-0.00166144567151,-0.00195596595973,0.000294520288227,0.00270130676423,23.3662168621,"validation",274545.833333,-0.00380932145513,1.001143903,0.996190678545,33524,65719.6,0.781928070165,-9292930,-0.498390890998,274727.589283,271647.410717,0.601455156991,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,0.0027452401852,0.00448953311275,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:13:00.000+09:00",273500,274000,273000,273500,52699,0,0.0018315018315,-0.00182481751825,50.8064614227,273013.293872,273388.154851,-374.860979702,-502.93754793,128.076568228,273162.5,274345,757.464014302,0.00226236955216,0.0109992397841,-0.126805730583,,,,,"",,,0,0.00091407678245,0.0018281535649,0.00822669104205,1,0,0.0036563071298,0.00123552830275,-0.00308006342379,-0.00137060687277,-0.00183889414234,0.000468287269573,0.00276952107606,23.3914086599,"validation",274537.5,-0.00377908300323,1.0012355283,0.996220916997,37163.6,68354.55,0.770965502662,-9292930,-0.479178781808,274664.789919,271660.210081,0.61232851788,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.000658914115293,-0.000199576454413,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:14:00.000+09:00",273500,274500,273500,273750,79310,0.00091407678245,0.00366636113657,-0.000912408759124,53.0502418232,273126.633276,273414.958196,-288.324919676,-460.015022279,171.690102603,273150,274300,774.78801328,0.00227290946125,0.0108231707846,0.0570741234618,,,,,"",,,0,0.000913242009132,-0.000913242009132,0.00456621004566,0,0,0.0036563071298,0.00219659527732,-0.00200510390084,-0.00105324171571,-0.00168042017271,0.000627178456997,0.0028302758476,23.8010900632,"validation",274533.333333,-0.0028533268577,1.00219659528,0.997146673142,47652.2,72320.05,1.09665300287,-9213620,-0.398071489165,274628.17455,271671.82545,0.702953027448,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.000873021318165,0.00300921141425,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:15:00.000+09:00",274000,274000,273500,274000,41298,0.000913242009132,0.00550458715596,0,55.248431827,273260.997387,273458.294626,-197.297238235,-407.471465471,210.174227235,273150,274260,755.160298046,0.00228246908305,0.0108231707846,-0.272142291182,,,,,"",,,0,0.00182481751825,0,0.0036496350365,0,0.000913242009132,0.00182648401826,0.00311184330954,-0.000948005542186,-0.000720062913268,-0.00148712213675,0.000767059223486,0.00275605948192,23.1494527371,"validation",274516.666667,-0.00188209580475,1.00311184331,0.998117904195,52139.6,74384.95,0.555192952338,-9172322,-0.359261517283,274628.17455,271671.82545,0.787516788884,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.00218479818723,0.00134647906756,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:16:00.000+09:00",273750,274500,273500,274500,49211,0.00182481751825,0.00733944954128,0.00182481751825,59.3479172706,273451.613174,273535.457987,-83.8448127393,-342.746134924,258.901322185,273175,274240,772.648848186,0.00231675696631,0.0113480369726,-0.229250462424,,,,,"",,,0,-0.00182149362477,-0.00182149362477,0.00182149362477,0,-0.000912408759124,0.0036496350365,0.00485037064153,0.000948074679113,-0.00030544558375,-0.00124861979936,0.00094317421561,0.00281474990232,23.3265789947,"validation",274500,0,1.00485037064,1,54781.2,76845.5,0.640388832137,-9123111,-0.315738722502,274725,271625,0.927419354839,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.00231483185943,0.0036918783422,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:17:00.000+09:00",274000,274500,273500,274000,63199,-0.00182149362477,0.0018281535649,0,54.0188510558,273535.980378,273569.868506,-33.888128231,-280.974533586,247.086405355,273175,274200,788.888216172,0.00235415677508,0.0113480369726,-0.140864890058,,,,,"",,,0,0,0.00182481751825,0.00547445255474,1,-0.00182149362477,0.00364298724954,0.00302004209756,-0.00072939460248,-0.000123679300113,-0.00102545450214,0.000901775202024,0.00287915407362,23.5749271427,"validation",274475,-0.00173057655524,1.0030200421,0.998269423445,57143.4,80005.45,0.789933685768,-9186310,-0.34276477415,274725,271625,0.766129032258,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00331238509736,-0.00108663341523,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:18:00.000+09:00",274000,274500,273500,274000,43913,0,0.0018281535649,0,54.0188510558,273607.368012,273601.730098,5.6379137995,-223.652044109,229.289957908,273175,274160,803.967629303,0.00235415677508,0.0113480369726,-0.323883886571,,,,,"",,,0,-0.00182481751825,0.00182481751825,0.00547445255474,1,0,0.0036496350365,0.00302004209756,-0.000583600817041,2.05763277354e-05,-0.000816248336163,0.000836824663898,0.00293418842811,23.2108490682,"validation",274450,-0.00163964292221,1.0030200421,0.998360357078,55386.2,82201.1,0.53421426234,-9186310,-0.333609282601,274725,271625,0.766129032258,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.000185186780248,0.000456839782946,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:19:00.000+09:00",274000,274500,273500,273500,50453,-0.00182481751825,-0.000913242009132,-0.00182481751825,48.9239419257,273590.849856,273594.194535,-3.34467906889,-179.590571101,176.245892032,273150,274120,817.969941496,0.00238762074582,0.0110680698941,-0.29299705814,,,,,"",,,0,0.0018281535649,0.00822669104205,0.0073126142596,1,0,0.0036496350365,0.0012813472451,-0.00226178316066,-1.22291739265e-05,-0.00065663828556,0.000644409111634,0.00299074932905,23.3478543897,"validation",274416.666667,-0.00334041907076,1.00128134725,0.996659580929,49614.8,84723.75,0.595500081146,-9236763,-0.353451068915,274661.621646,271638.378354,0.61576971029,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,-0.000443556435495,-0.000275311353666,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:20:00.000+09:00",273500,274000,273500,274000,9609,0.0018281535649,0,0,53.6334994164,273653.796032,273624.254199,29.5418328327,-137.764090314,167.305923147,273150,274090,795.257802817,0.0024239757406,0.0110680698941,-0.648126644858,,,,,"",,,0,0,0.00912408759124,0.00638686131387,1,0,0.0018281535649,0.00311184330954,-0.000328359298041,0.000107816908148,-0.000502788650781,0.000610605558929,0.00290240074021,21.691338824,"validation",274383.333333,-0.00139707222256,1.00311184331,0.998602927777,43277,85204.2,0.112776130754,-9227154,-0.345819220179,274661.621646,271638.378354,0.781155010704,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,0.00142700504361,0.000577693015813,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:21:00.000+09:00",274000,274500,273500,274000,46986,0,-0.00182149362477,0.00550458715596,53.6334994164,273707.058181,273652.087222,54.9709594469,-99.2170803618,154.188039809,273225,274060,809.882245473,0.0020737995326,0.0111554584347,-0.389925974957,,,,,"",,,0,0.00182481751825,0.00821167883212,0.00182481751825,1,0,0.0036496350365,0.00283649007228,-0.000218930161279,0.000200623939587,-0.000362106132707,0.000562730072295,0.00295577461852,23.2784883494,"validation",274350,-0.00127574266448,1.00283649007,0.998724257336,42832,58727.75,0.800064705356,-9227154,-0.0108892303894,274748.975065,271701.024935,0.754269252033,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00100318778008,-0.0026316082918,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:22:00.000+09:00",274500,275000,274000,274500,37589,0.00182481751825,0.00182481751825,0.00549450549451,58.1128300127,273829.04923,273714.895576,114.15365455,-56.5429333795,170.696587929,273300,274040,823.462085082,0.0020734232807,0.0118338541008,-0.630821311019,,,,,"",,,0,0,0.00546448087432,-0.000910746812386,1,0.00182481751825,0.0036496350365,0.00439077936334,0.00167858706758,0.000415860308014,-0.000205985185353,0.000621845493367,0.00299986187644,23.0571732734,"validation",274325,0.000637929463228,1.00439077936,1.00063792946,37710,56454.05,0.665833540729,-9189565,-0.0516030293664,274917.096163,271682.903837,0.871035448462,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,0.00160514143279,0.00313716807155,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:23:00.000+09:00",274750,275000,274000,274500,62886,0,0.00182481751825,0.00549450549451,58.1128300127,273932.272426,273773.051459,159.220966616,-13.3901533804,172.611119996,273375,274030,836.071936148,0.0020734232807,0.0123778138569,0.391349478221,,,,,"",,,0,0.00455373406193,0.00364298724954,0,1,0.000910746812386,0.00364298724954,0.00411522633745,0.00171514067803,0.000580039951241,-4.87801580343e-05,0.000628820109276,0.00304579940309,23.5717853824,"validation",274300,0.000729128691214,1.00411522634,1.00072912869,41504.6,53136.85,1.18347248661,-9189565,-0.0548244767991,275066.892432,271683.107568,0.832467945068,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.000225369742748,-0.000100226065459,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:24:00.000+09:00",274750,276000,274500,275750,180556,0.00455373406193,0.00822669104205,0.0137867647059,67.2782883179,274211.922822,273919.492092,292.430730011,47.7740232978,244.656706713,273562.5,274035,883.49536928,0.00206623574075,0.0136224578253,3.59990467871,,,,,"",,,0,0.00271985494107,-0.00090661831369,-0.00453309156845,0,0.000910746812386,0.00546448087432,0.00799634452822,0.00625832466656,0.00106049222125,0.000173251217762,0.000887241003492,0.0032039723274,24.6310461951,"validation",274295.833333,0.00530145372241,1.00799634453,1.00530145372,67525.2,56126.15,3.21696749198,-9009009,0.216531866162,275425.796809,271699.203191,1.08699719469,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,0.00270873150621,0.00436443713299,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:25:00.000+09:00",276000,277000,275500,276500,232589,0.00271985494107,0.00912408759124,0.0184162062615,71.3316208974,274563.934695,274110.640826,453.293869651,128.877992568,324.415877082,273812.5,274055,927.531414332,0.00202612344681,0.0147843788161,3.26613708862,,,,,"",,,0,-0.000904159132007,-0.00542495479204,-0.00723327305606,0,0.00090661831369,0.00543970988214,0.00981511070532,0.00892156683877,0.00163939916691,0.000466104855582,0.00117329431133,0.00335454399397,24.8869943264,"validation",274304.166667,0.00800510382331,1.00981511071,1.00800510382,112121.2,63870.6,3.64156591609,-8776420,0.433181307206,275836.573862,271788.426138,1.1638838755,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,0.000978571034403,0.00294251506153,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:26:00.000+09:00",276500,277000,276000,276250,119275,-0.000904159132007,0.00821167883212,0.0119047619048,68.2947456863,274823.329358,274269.111876,554.217481965,213.945890448,340.271591517,273975,274080,932.707741879,0.00176201774764,0.0164005051108,1.00676616435,,,,,"",,,0,-0.000904977375566,-0.00452488687783,-0.00452488687783,0,0,0.00361663652803,0.00830367734282,0.00791739638062,0.00200621712929,0.000774464761802,0.00123175236748,0.00337631761766,24.2182485622,"validation",274316.666667,0.00704781578468,1.00830367734,1.00704781578,126579,65930,1.8091157288,-8895695,0.269974973457,276221.664194,271728.335806,1.00630619525,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,-0.000517879774776,7.57635877237e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:27:00.000+09:00",276250,276500,276000,276000,48644,-0.000904977375566,0.00546448087432,0.0128440366972,65.3007728322,275004.35561,274397.325811,607.029799511,292.56267226,314.46712725,274150,274090,901.800046031,0.00170903634328,0.0168108241792,-0.295303041762,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0,0.00180995475113,0.00674813058545,0.00696851399175,0.00219938333156,0.0010600096821,0.00113937364946,0.00326739147113,23.3204398949,"validation",274316.666667,0.00613646029528,1.00674813059,1.0061364603,128790,64291.85,0.75661223001,-8944339,0.302333810584,276454.343724,271845.656276,0.901415808858,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,-0.000285260355818,-0.00132854088223,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:28:00.000+09:00",276000,276500,275500,275500,66649,-0.0018115942029,0.00364298724954,0.00915750915751,59.6668800867,275080.608593,274479.00538,601.603212978,354.370780404,247.232432574,274275,274090,908.814328457,0.00176539297819,0.0168623915119,0.0142682317503,,,,,"",,,0,0,0.000907441016334,0,1,0,0.0036231884058,0.00446632029897,0.00514429566931,0.00218367772406,0.00128628232452,0.000897395399544,0.0032987815915,23.6335382294,"validation",274308.333333,0.00434425980496,1.0044663203,1.0043442598,129542.6,65899.25,1.01137721598,-9010988,0.218213409106,276587.466216,271962.533784,0.764868734414,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,-0.00112418397796,-0.00201214460233,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:29:00.000+09:00",275500,276000,275000,275500,78350,0,-0.00090661831369,0.0100824931256,59.6668800867,275145.130348,274554.634611,590.495736772,401.595771678,188.899965095,274412.5,274090,915.32759071,0.00174088904901,0.0164703837914,0.190565861549,,,,,"",,,0,-0.00181488203267,-0.00181488203267,0,0,0,0.00362976406534,0.00396301188904,0.00514429566931,0.00214336020607,0.00145769790083,0.000685662305243,0.00332242319677,23.7952841554,"validation",274308.333333,0.00434425980496,1.00396301189,1.0043442598,109101.4,68473.4,1.14423995303,-9010988,0.229628585699,276672.339596,272152.660404,0.740614422786,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.000417029118951,-0.000556972741754,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:30:00.000+09:00",275500,275500,274500,275000,59047,-0.00181488203267,-0.00542495479204,0.00917431192661,54.2396697085,275122.802602,274587.62464,535.177962117,428.312209766,106.865752352,274537.5,274080,921.375619945,0.00178789426355,0.015249595123,-0.225865643108,,,,,"",,,0,0,0,0.00181818181818,0,0,0.00362976406534,0.00168465145927,0.0033566841798,0.00194610168043,0.0015574989446,0.000388602735825,0.0033504567998,23.5106153926,"validation",274300,0.00255195041925,1.00168465146,1.00255195042,74393,70482.7,0.837751675234,-9070035,0.194574697053,276630.792861,272444.207139,0.610471881101,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,-0.000460047207821,-0.00148088441518,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:31:00.000+09:00",275000,275500,274500,275000,52702,0,-0.00452488687783,0.00917431192661,54.2396697085,275103.909894,274618.170963,485.738931125,439.797554037,45.9413770872,274662.5,274060,926.991647092,0.00178789426355,0.0136846372364,-0.370897400751,,,,,"",,,0,0.00181818181818,0,0,0,0,0.00363636363636,0.00122878077641,0.00342990586003,0.00176632338591,0.00159926383286,0.000167059553044,0.0033708787167,23.3969350612,"validation",274291.666667,0.00258240923591,1.00122878078,1.00258240924,61078.4,71317.65,0.73897555514,-9070035,0.192296717573,276541.828337,272783.171663,0.5897927183,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.000143563269051,-0.00160372420398,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:32:00.000+09:00",275000,276000,274500,275500,48600,0.00181818181818,-0.0018115942029,0.0073126142596,58.6063047151,275164.846834,274683.491633,481.355201075,448.109083445,33.2461176297,274762.5,274050,967.920815157,0.00166276921073,0.0133463748134,-0.449319924626,,,,,"",,,0,0.000907441016334,0,-0.00181488203267,0,0,0.00545454545455,0.00268413629953,0.00529100529101,0.00174720581152,0.00162653024844,0.000120675563084,0.00351332419295,23.3177217175,"validation",274291.666667,0.00440528634361,1.0026841363,1.00440528634,61069.6,71178.25,0.682792847534,-9021435,0.190714860228,276596.041655,272928.958345,0.701113511127,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.000400987730104,0.00226294748227,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:33:00.000+09:00",275500,276000,275000,275750,38907,0.000907441016334,0.000907441016334,0.00822669104205,60.6292587763,275254.870398,274762.492252,492.378145325,456.962895821,35.4152495043,274875,274055,970.212185503,0.00166454974005,0.0129903200155,-0.624239903675,,,,,"",,,0,-0.00271985494107,-0.00090661831369,-0.00090661831369,0,0,0.00362976406534,0.00318326512051,0.00618488989436,0.00178559617525,0.00165716372011,0.000128432455138,0.00351844854217,23.0961793992,"validation",274304.166667,0.00527091276412,1.00318326512,1.00527091276,55521.2,70488.65,0.551961202264,-8982528,0.220178709622,276660.357107,273089.642893,0.745049014705,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.00162356512351,0.000996433730056,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:34:00.000+09:00",275500,275750,275000,275000,22415,-0.00271985494107,-0.00181488203267,0.00456621004566,52.3617952356,275215.659567,274780.085419,435.574148424,452.685146341,-17.1109979177,274937.5,274035,954.482743681,0.00179310179045,0.0124344572232,-0.876433973205,,,,,"",,,0,0,0.00181818181818,0.00272727272727,1,-0.00090661831369,0.00271985494107,0.000227324391907,0.00352144799022,0.00158390599427,0.00164612780488,-6.22218106097e-05,0.00347084634066,22.5420120334,"validation",274295.833333,0.00256717959624,1.00022732439,1.0025671796,44334.2,67643.9,0.331367647341,-9004943,0.154246724391,276646.849291,273228.150709,0.518281810603,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,-0.00145427345439,-0.00326498382511,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:35:00.000+09:00",275250,275500,274500,275000,69306,0,0,0.0036496350365,52.3617952356,275182.481172,274796.375388,386.105784488,439.369273971,-53.263489483,274987.5,274025,957.733976275,0.00178672335403,0.0120321856496,0.0051062957634,,,,,"",,,0,0,0.00272727272727,0.00363636363636,1,0.000909090909091,0.00363636363636,4.54566116641e-05,0.0035580695192,0.0014040210345,0.0015977064508,-0.000193685416302,0.00348266900464,23.6708131382,"validation",274287.5,0.00259763933829,1.00004545661,1.00259763934,46386,69044.3,1.00379032013,-9004943,0.121211309261,276641.850326,273333.149674,0.503777918076,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.000210958353664,0.000378046610923,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:36:00.000+09:00",275000,275500,275000,275000,8468,0,0,0.00182149362477,52.3617952356,275154.407146,274811.458692,342.948453375,420.085109852,-77.1366564761,275012.5,274065,925.038692256,0.00174673711289,0.0119206872181,-1.10900914712,,,,,"",,,0,0.00181818181818,-0.00181818181818,0.00363636363636,0,0,0.00181818181818,-4.54524794328e-05,0.00341159943809,0.001247085285,0.00152758221764,-0.000280496932641,0.00336377706275,21.5685760093,"validation",274287.5,0.00259763933829,0.999954547521,1.00259763934,37539.2,67007.15,0.12637457346,-9004943,0.0881756648358,276651.668997,273373.331003,0.496187092355,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,-0.000512219373371,-0.000511668260995,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:37:00.000+09:00",275000,275750,275000,275500,67916,0.00181818181818,0,0.00547445255474,57.2191741642,275207.575277,274862.461752,345.113524973,405.090792876,-59.9772679031,275087.5,274095,912.535928523,0.00172733766284,0.0115113293287,0.0127515041035,,,,,"",,,0,0,-0.00453720508167,0.00362976406534,0,0,0.00272727272727,0.00149952287908,0.00512595997738,0.00125268067141,0.00147038400318,-0.000217703331772,0.00331229012168,23.6523698341,"validation",274287.5,0.00442054413708,1.00149952288,1.00442054414,41402.4,67243,1.01000847672,-8937027,0.185359814404,276670.811403,273504.188597,0.630264962131,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.00221398061472,0.0021294727863,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:38:00.000+09:00",275500,276000,275000,275500,60563,0,-0.00090661831369,0.00547445255474,57.2191741642,275252.563696,274909.686808,342.876888475,392.648011996,-49.7711235205,275162.5,274125,918.7833622,0.00172733766284,0.0109796039359,-0.143001875845,,,,,"",,,0,0,-0.00362976406534,0.00362976406534,0,0,0.00362976406534,0.00122654794894,0.00501595987232,0.00124456220862,0.00142521964427,-0.000180657435646,0.00333496683194,23.5377823322,"validation",274287.5,0.00442054413708,1.00122654795,1.00442054414,45733.6,68075.5,0.889644585791,-8937027,0.183093036408,276673.087634,273651.912366,0.611711493065,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.000467686586864,-2.22419928826e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:39:00.000+09:00",275500,276000,275000,275500,23574,0,0.00181818181818,0.0073126142596,57.2191741642,275290.63082,274953.413711,337.217109014,381.561831399,-44.344722385,275262.5,274165,924.584550614,0.00166095773237,0.00950646318197,-0.809618157886,,,,,"",,,0,0.000907441016334,-0.00362976406534,0.00362976406534,0,0,0.00362976406534,0.000862812769629,0.00486933051265,0.00122401854452,0.00138497942432,-0.0001609608798,0.00335602377718,22.5942425965,"validation",274287.5,0.00442054413708,1.00086281277,1.00442054414,45965.4,66731.55,0.353266183687,-8937027,0.224583424182,276570.886411,273954.113589,0.590760649162,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,5.44901301167e-05,-0.000589399701964,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:40:00.000+09:00",275500,276000,275500,275750,22380,0.000907441016334,0.00272727272727,0.00638686131387,59.7801811457,275361.303001,275012.420103,348.882898793,375.026044878,-26.1431460853,275350,274200,894.257082713,0.00163229932437,0.00862490799857,-0.853849446671,,,,,"",,,0,-0.00453309156845,-0.00453309156845,0.00181323662738,0,0,0.00181488203267,0.001452696568,0.00565280816922,0.00126521450152,0.00136002192159,-9.48074200736e-05,0.00324299939334,22.5431729191,"validation",274291.666667,0.00531672489746,1.00145269657,1.0053167249,36580.2,67370.1,0.332194846082,-8914647,0.231933008857,276537.434209,274162.565791,0.668430384213,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,0.000329527356348,0.000429530485631,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:41:00.000+09:00",275500,275750,274500,274500,67150,-0.00453309156845,-0.00181818181818,0.00182481751825,45.2078218899,275228.794847,274974.463058,254.331789374,350.887193777,-96.5554044035,275375,274210,919.667291091,0.00194561092312,0.00791447833598,-0.0234034436393,,,,,"",,,0,-0.000910746812386,0.00182149362477,0.00546448087432,1,-0.00090661831369,0.00453309156845,-0.00317748524739,0.00105758360381,0.000926527465843,0.00127827757296,-0.000351750107117,0.00335033621527,23.6373907419,"validation",274266.666667,0.00085075352455,0.996822514753,1.00085075352,48316.6,68378.3,0.982036698777,-8981797,0.179411450709,276464.724736,274285.275264,0.0985224657265,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,-0.00297806884505,-0.00543291160444,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:42:00.000+09:00",274750,274750,274000,274250,67964,-0.000910746812386,-0.00453720508167,-0.000910746812386,42.9526616661,275078.211025,274920.799128,157.41189693,312.192134408,-154.780237478,275362.5,274215,907.54819887,0.00191497371261,0.00823935815846,-0.0371682329645,,,,,"",,,0,0.000911577028259,0.00455788514129,0.00638103919781,1,0.000910746812386,0.00273224043716,-0.00404012892097,0.0001276370731,0.000573972276864,0.00113834871252,-0.000564376435653,0.00330920036051,23.6485288104,"validation",274237.5,4.55809289392e-05,0.995959871079,1.00004558093,48326.2,69897.05,0.972344326406,-9049761,0.100007081844,276496.90513,274228.09487,0.00965489747259,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,-0.000289204411137,-0.00122151607731,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:43:00.000+09:00",274000,274500,273500,274500,23714,0.000911577028259,-0.00362976406534,0,45.8610877364,274989.255482,274889.628822,99.6266604351,269.679039613,-170.052379178,275362.5,274225,914.151898951,0.00192628691072,0.00823935815846,-0.834989360814,,,,,"",,,0,0,0.00364298724954,0.00364298724954,1,-0.000911577028259,0.00364630811304,-0.00313223478142,0.00100282614641,0.00036293865368,0.000982437302781,-0.000619498649101,0.00333024371202,22.5965274101,"validation",274220.833333,0.00101803595034,0.996867765219,1.00101803595,40956.4,67938.45,0.349051236818,-9026047,0.120342751417,276496.90513,274228.09487,0.119844808153,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,0.000542441365876,-0.000175777482598,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:44:00.000+09:00",274500,275000,274250,274500,51465,0,-0.00362976406534,-0.00453309156845,45.8610877364,274913.985408,274860.767428,53.2179804412,226.386827779,-173.168847338,275300,274235,902.426763312,0.0016194938031,0.00856507527973,-0.216427454013,,,,,"",,,0,0,0.00364298724954,0.00455373406193,1,0,0.00273224043716,-0.00290592081366,0.000966324502708,0.000193872424194,0.000824724327063,-0.00063085190287,0.00328752919239,23.371363784,"validation",274195.833333,0.00110930448129,0.997094079186,1.00110930448,46534.6,61483.9,0.837048398036,-9026047,-0.0138556597743,276478.982612,274121.017388,0.160724428128,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.00027998012859,-4.43336104183e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:45:00.000+09:00",274500,275000,274000,274500,39054,0,-0.00453309156845,-0.00723327305606,45.8610877364,274850.295345,274834.043915,16.2514308113,184.359748385,-168.108317574,275200,274245,909.396280218,0.00147409726113,0.00792784310657,-0.516091706843,,,,,"",,,0,0.00182149362477,0.00364298724954,0.00364298724954,1,0,0.00364298724954,-0.00254360465116,0.000929825520976,5.92037552324e-05,0.000671620212697,-0.000612416457465,0.00331291905362,23.0954071228,"validation",274179.166667,0.00117015941522,0.997456395349,1.00117015942,49869.4,51807.15,0.753834171538,-9026047,-0.240919448377,276290.871211,274109.128789,0.17915552604,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,5.60117078832e-05,0.000864467078212,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:46:00.000+09:00",274500,275000,274500,275000,10497,0.00182149362477,0.00182149362477,-0.00452488687783,51.9769341546,274873.326831,274846.336958,26.9898727729,152.885773263,-125.89590049,275137.5,274265,880.153688774,0.00154208535644,0.00712917913623,-1.71246362473,,,,,"",,,0,0.00181818181818,0,0.00272727272727,0,0,0.00182149362477,-0.000499750124938,0.00267988988752,9.81449919016e-05,0.00055594826641,-0.000457803274509,0.00320055886827,21.783371158,"validation",274212.5,0.0028718603273,0.999500249875,1.00287186033,38538.8,46368.25,0.22638335499,-9015550,-0.129242531258,276118.252262,274156.747738,0.429900747984,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,0.00167355698187,0.00268670865289,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:47:00.000+09:00",275000,276000,274750,275500,64447,0.00181818181818,0.00455788514129,-0.0018115942029,57.1855475399,274969.738088,274894.756443,74.9816449905,137.304947608,-62.3233026179,275112.5,274295,906.571282433,0.00159538298208,0.0066504337184,0.811177772585,,,,,"",,,0,0,-0.00181488203267,0,0,0,0.00454545454545,0.00140851469853,0.00439308044259,0.000272165680546,0.000498384564822,-0.000226218884275,0.00329063986364,23.5999413672,"validation",274237.5,0.00460367382287,1.0014085147,1.00460367382,37835.4,47158.4,1.36660700957,-8951103,-0.00717157494741,276027.308723,274197.691277,0.711792908278,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,0.000482640773272,0.000852298590133,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:48:00.000+09:00",275000,276000,275000,275500,35691,0,0.00364298724954,0,57.1855475399,275051.316843,274939.589299,111.727544648,132.189467016,-20.4619223681,275112.5,274325,913.244762259,0.00154568469414,0.0066504337184,-0.473201725368,,,,,"",,,0,0,0,-0.000907441016334,0,-0.00181488203267,0.00362976406534,0.00140851469853,0.00428324068167,0.000405544626673,0.000479816577192,-7.42719505194e-05,0.0033148630209,23.0089967428,"validation",274262.5,0.00451210063352,1.0014085147,1.00451210063,40230.8,45610.5,0.782517183543,-8951103,0.0656482608171,276027.308723,274197.691277,0.711792908278,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000370010770468,-0.000310559006211,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:49:00.000+09:00",275500,276000,275250,275500,16110,0,0.00364298724954,0,57.1855475399,275120.345021,274981.101202,139.2438188,133.600337373,5.64348142697,275112.5,274355,901.584422098,0.00154568469414,0.0066504337184,-1.28814403766,,,,,"",,,0,0,0.000907441016334,0,1,0,0.002722323049,0.00140851469853,0.00417342494214,0.000505422209801,0.000484937703714,2.0484506087e-05,0.0032725387372,22.213538384,"validation",274295.833333,0.00439002901369,1.0014085147,1.00439002901,33159.8,42498.5,0.379072202548,-8951103,0.0704554278386,276027.308723,274197.691277,0.711792908278,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000553377249887,-6.65276976981e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:50:00.000+09:00",275750,276000,275250,275500,11386,0,0.00364298724954,0.00181818181818,57.1855475399,275178.75348,275019.53815,159.215329104,138.723335719,20.4919933844,275137.5,274385,890.756963376,0.00148862344363,0.00674842383449,-1.35629382002,,,,,"",,,0,-0.00181488203267,0.00181488203267,0,1,0.000907441016334,0.002722323049,0.00131752305665,0.0040636332161,0.000577914080231,0.000503532979017,7.43811012139e-05,0.00323323761661,21.8664827174,"validation",274320.833333,0.00429849476738,1.00131752306,1.00429849477,27626.2,40115.45,0.283830793373,-8951103,0.148237150524,276065.872231,274209.127769,0.695234189341,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000256476019492,5.54360600484e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:51:00.000+09:00",275500,275750,275000,275000,36089,-0.00181488203267,0,0,49.9051317897,275151.252944,275018.09088,133.162064195,137.611081414,-4.44901721944,275137.5,274435,880.702894564,0.00154568469414,0.00674842383449,-0.152199889993,,,,,"",,,0,0,0.00363636363636,0.00363636363636,1,0,0.002722323049,-0.000499750124938,0.00205877530198,0.000484225687981,0.000500403932416,-1.61782444343e-05,0.00320255598023,23.0182697655,"validation",274337.5,0.00241490864355,0.999500249875,1.00241490864,32744.6,39284.8,0.918650470411,-8987192,0.105438999308,276065.872231,274209.127769,0.425945652319,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,-0.0012588025649,-0.00195902377944,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:52:00.000+09:00",275000,276000,275000,275000,36711,0,-0.00181488203267,-0.00181488203267,49.9051317897,275127.98326,275016.750815,111.232445657,132.335354263,-21.1029086055,275112.5,274475,889.224116381,0.0014885580051,0.0066504337184,-0.0947361677591,,,,,"",,,0,0.00181818181818,0.00545454545455,0.00363636363636,1,0,0.00363636363636,-0.000408923622155,0.00191274250843,0.000404481620572,0.000481219470047,-7.67378494747e-05,0.00323354224138,23.0353580934,"validation",274354.166667,0.00235401321285,0.999591076378,1.00235401321,27197.4,38690.35,0.948841248528,-8987192,0.0442526366394,276027.308723,274197.691277,0.438511736306,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,-4.30197575407e-06,-0.00054322520565,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:53:00.000+09:00",275250,276000,275000,275500,42535,0.00181818181818,0,-0.00090661831369,56.3501224619,275185.216605,275052.547051,132.66955426,132.402194262,0.267359997745,275100,274525,897.136679496,0.00153167184259,0.00644131048588,0.175190258065,,,,,"",,,0,0.000907441016334,0.00362976406534,0.00181488203267,1,0.000909090909091,0.00363636363636,0.00145401672119,0.00355158910846,0.000481559180618,0.000480588726905,9.70453712322e-07,0.00325639448093,23.1844254531,"validation",274379.166667,0.00408497972696,1.00145401672,1.00408497973,28566.2,38871.75,1.09423938979,-8944657,0.0487127541209,275986.002257,274213.997743,0.725733059193,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,0.00112986865864,0.000743401483338,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:54:00.000+09:00",275500,276000,275000,275750,31629,0.000907441016334,0.000907441016334,0.00272727272727,59.1781060977,275272.106358,275104.210232,167.896125909,139.500980592,28.3951453172,275137.5,274600,904.484059532,0.00141436956588,0.00674842383449,-0.373188400798,,,,,"",,,0,0.00090661831369,0.00271985494107,0.00090661831369,1,0,0.00362976406534,0.00222615964745,0.00418790968682,0.000608870810187,0.000505896575129,0.000102974235058,0.00328008725125,22.8890796375,"validation",274408.333333,0.00488930729752,1.00222615965,1.0048893073,31670,39332.45,0.804145177837,-8913028,0.116843725728,276065.872231,274209.127769,0.829878457851,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,0.000927503007888,0.00241273167025,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:55:00.000+09:00",275750,276000,275500,276000,50946,0.00090661831369,0.00181488203267,0.00363636363636,61.8405510681,275384.089995,275170.56503,213.524965509,154.305777575,59.2191879342,275187.5,274690,875.592340994,0.00142374380407,0.00725640719426,0.636946191072,,,,,"",,,0,0,0.000905797101449,0.000905797101449,1,0,0.00181323662738,0.0029525323643,0.00476901234118,0.000773641179382,0.000559078904258,0.000214562275124,0.0031724360181,23.366677672,"validation",274441.666667,0.00567819512343,1.00295253236,1.00567819512,39582,38414.45,1.32621969077,-8862082,0.185946954857,276185.936277,274189.063723,0.906886257242,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,0.00023309508502,0.000873363314355,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:56:00.000+09:00",276000,276500,275500,276000,76001,0,0.00363636363636,0.00363636363636,61.8405510681,275478.845381,275232.004657,246.840723424,172.812766745,74.0279566792,275237.5,274750,884.478602352,0.00142374380407,0.00766214513246,1.70734109593,,,,,"",,,0,0.0018115942029,0,0.000905797101449,0,0,0.0036231884058,0.00277033471093,0.00454959053685,0.000894350447189,0.000626133212844,0.000268217234345,0.00320463261722,23.7666579218,"validation",274475,0.00555606157209,1.00277033471,1.00555606157,47564.4,41791.1,1.818592954,-8862082,0.170922756281,276291.954835,274183.045165,0.861561242059,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:57:00.000+09:00",276000,277000,275750,276500,98358,0.0018115942029,0.00545454545455,0.00362976406534,66.8548161081,275635.946091,275325.930238,310.015853148,200.253384026,109.762469122,275287.5,274830,910.587273612,0.00142336607019,0.00861730094122,2.40228893965,,,,,"",,,0,0,-0.00180831826401,0,0,0,0.00452898550725,0.00440448621895,0.00607648364443,0.00112121465876,0.000724243703528,0.000396970955233,0.0032932631957,24.0263352626,"validation",274516.666667,0.00722481937952,1.00440448622,1.00722481938,59893.8,43313.2,2.2708550742,-8763724,0.200057950001,276473.617616,274101.382384,1.0111213185,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,0.00115296283887,0.0015457722593,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:58:00.000+09:00",276250,277000,276000,276500,84712,0,0.00362976406534,0.00362976406534,66.8548161081,275768.877462,275412.898369,355.979093208,231.398525862,124.580567346,275337.5,274900,916.973896926,0.00142336607019,0.00942022960864,1.64853705574,,,,,"",,,0,0,-0.00361663652803,-0.00180831826401,0,-0.000904159132007,0.00361663652803,0.00422209107005,0.00582029829029,0.00128744699171,0.000836884361165,0.000450562630547,0.00331636129087,23.8769786471,"validation",274558.333333,0.0070719640635,1.00422209107,1.00707196406,68329.2,44520.65,1.90275748445,-8763724,0.194632153843,276634.371235,274040.628765,0.948194072274,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.000578069419842,-0.000719743107076,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T09:59:00.000+09:00",276500,277000,276250,276500,20383,0,0.00271985494107,0.00362976406534,66.8548161081,275881.357852,275493.424415,387.933436923,262.705508074,125.227928849,275387.5,274975,905.047190003,0.00142336607019,0.0101073328744,-0.977637722412,,,,,"",,,0,-0.000904159132007,-0.00271247739602,0,0,0,0.00271247739602,0.00403976215333,0.00554595872352,0.00140301423842,0.000950110336616,0.000452903901804,0.00327322672695,22.4524225992,"validation",274600,0.00691915513474,1.00403976215,1.00691915513,66080,44361.1,0.459479138254,-8763724,0.195332171655,276779.216566,273995.783434,0.899686267736,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,-3.00308030237e-05,0.000287690179806,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:00:00.000+09:00",276500,277000,276000,276250,49559,-0.000904159132007,0.000905797101449,0.00181323662738,61.7847832561,275938.072029,275549.467051,388.604977589,287.885401977,100.719575612,275412.5,275050,911.829533574,0.00143194782668,0.0104147847387,0.15983165768,,,,,"",,,0,-0.000904977375566,-0.0027149321267,-0.000904977375566,0,0,0.00361663652803,0.00304089320565,0.00436284311943,0.001406714851,0.00104211910218,0.000364595748822,0.00330074039303,23.3399806899,"validation",274637.5,0.0058713759046,1.00304089321,1.0058713759,65802.6,45720.05,1.08396644361,-8813283,0.110852897143,276846.680951,273978.319049,0.791978498062,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,-0.00012481169606,-0.00118086391015,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:01:00.000+09:00",276250,276500,276000,276000,32909,-0.000904977375566,0,0.00546448087432,57.119806484,275947.599409,275582.839862,364.759546743,303.26023093,61.4993158123,275487.5,275120,882.413138319,0.000998915655441,0.0101036639845,-0.469349002208,,,,,"",,,0,0,-0.000905797101449,-0.0018115942029,0,0,0.00180995475113,0.00186033849086,0.00319860424542,0.00132159256066,0.00109876895265,0.000222823608016,0.00319714905188,22.9296576004,"validation",274695.833333,0.00474767545922,1.00186033849,1.00474767546,57184.2,44008,0.747795855299,-8846192,0.15406857844,276879.216566,274095.783434,0.684125134575,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.00106239954461,-0.000351720907998,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:02:00.000+09:00",276250,276500,276000,276000,14684,0,-0.00180831826401,0.00638103919781,57.119806484,275955.661038,275613.740613,341.920425176,310.99226978,30.9281553968,275575,275170,855.097914153,0.000964064828246,0.00932955466365,-1.12019307172,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0036231884058,0,0.000905797101449,0.0018115942029,0.00154222988297,0.00301631718574,0.0012388421202,0.00112678358616,0.000112058534046,0.00309818084838,22.1226698896,"validation",274745.833333,0.00456482506559,1.00154222988,1.00456482507,40449.4,41344,0.355166408669,-8846192,0.246189289861,276860.496013,274289.503987,0.665305841337,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.000632451335588,0.00065320402108,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:03:00.000+09:00",276000,276500,275500,275500,75616,-0.0018115942029,-0.00361663652803,0.00364298724954,48.6071104714,275885.55934,275605.315383,280.243957565,304.842607337,-24.5986497713,275625,275210,865.448063142,0.00105838293918,0.00862393783148,1.29012449562,,,,,"",,,0,0.000907441016334,-0.000907441016334,0,0,0,0.0036231884058,-0.000453514739229,0.00105374077977,0.0010172194467,0.00110650674169,-8.92872949956e-05,0.00314137228001,23.7597660876,"validation",274787.5,0.00259291270527,0.999546485261,1.00259291271,38630.2,43939.1,1.72092737448,-8921808,0.118617586614,276813.486432,274436.513568,0.447412104761,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,-0.000948224282535,-0.000116585063143,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:04:00.000+09:00",275750,276000,275500,275750,17447,0.000907441016334,-0.00271247739602,0.00455373406193,52.4249228893,275864.704057,275616.032762,248.671295391,293.608344948,-44.9370495567,275687.5,275250,839.34463006,0.00106898878446,0.00776910450804,-0.985958187221,,,,,"",,,0,-0.00090661831369,-0.00090661831369,-0.00090661831369,0,0.000907441016334,0.00181488203267,0.000226705962367,0.00181653042688,0.000901799801961,0.00106476281033,-0.000162963008365,0.00304386085244,22.2941729304,"validation",274850,0.00327451337093,1.00022670596,1.00327451337,38043,42238.2,0.413062109654,-8904361,0.144047331562,276758.4225,274616.5775,0.529180449578,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.00142046509264,0.00238338206747,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:05:00.000+09:00",276000,276000,275500,275500,9789,-0.00090661831369,-0.0027149321267,0.00364298724954,48.5415435521,275808.595741,275607.437742,201.157998298,275.118275618,-73.9602773196,275737.5,275280,815.105727913,0.00109655357226,0.0067337393817,-1.18630998533,,,,,"",,,0,0.000907441016334,0,0,0,0.00090661831369,0.00181323662738,-0.000861326442722,0.000799186283057,0.000730156073677,0.000998614430554,-0.000268458356877,0.00295864148063,21.7153574932,"validation",274916.666667,0.00212185510761,0.999138673557,1.00212185511,30089,40774.95,0.240073868883,-8914150,0.137212921169,276665.872231,274809.127769,0.372087944915,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,-0.000586889008277,-0.000662116818897,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:06:00.000+09:00",275500,276000,275500,275750,29174,0.000907441016334,-0.000905797101449,0.00272727272727,52.3432705999,275799.581011,275617.99791,181.583101735,256.411240841,-74.8281391063,275775,275305,792.598175919,0.00104513019699,0.00627018999757,-0.494611585809,,,,,"",,,0,-0.00090661831369,0.00090661831369,-0.00090661831369,1,0,0.00181488203267,-9.06536125465e-05,0.00161638909573,0.000658506261958,0.00092986850713,-0.000271362245172,0.00287433608674,22.8082831179,"validation",274962.5,0.00286402691276,0.999909346387,1.00286402691,29342,41708.8,0.699468697253,-8884976,0.156530516342,276639.580823,274910.419177,0.485542126701,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.00126312813788,0.00151884424232,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:07:00.000+09:00",275500,276000,275250,275500,24509,-0.00090661831369,-0.0018115942029,0,48.4856288457,275753.491625,275609.257324,144.234301274,233.975852928,-89.7415516538,275775,275335,789.555449068,0.000993378826036,0.00627018999757,-0.607045669997,,,,,"",,,0,-0.000907441016334,0.00181488203267,-0.000907441016334,1,-0.00090661831369,0.00271985494107,-0.000997189738011,0.000599269980206,0.000523536483753,0.000849277143113,-0.000325740659361,0.00286589999662,22.6331385837,"validation",275012.5,0.00177264669788,0.999002810262,1.0017726467,31307,39711.9,0.617170168136,-8909485,0.0523999103543,276639.580823,274910.419177,0.340963393709,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,-0.000668452705378,-0.000873248644495,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:08:00.000+09:00",275500,276000,275000,275250,51629,-0.000907441016334,-0.000907441016334,-0.000907441016334,44.9203853605,275676.031375,275582.64567,93.3857048867,205.857823319,-112.472118433,275762.5,275360,804.587202706,0.00101289688623,0.00643350528053,0.442035985252,,,,,"",,,0,0.000908265213442,0.00272479564033,-0.000908265213442,1,0,0.00362976406534,-0.00185848329631,-0.000399477048228,0.000339275948725,0.000747893999344,-0.000408618050619,0.0029231142696,23.3772738638,"validation",275050,0.000727140519905,0.998141516704,1.00072714052,26509.6,40508.8,1.2745131922,-8961114,-0.012356574374,276649.55975,274875.44025,0.211124307003,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,-0.000397989616562,-0.000885193827822,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:09:00.000+09:00",275500,276000,275000,275500,65801,0.000908265213442,-0.00090661831369,0,48.9619964754,275648.949625,275576.523769,72.4258563795,179.171429931,-106.745573552,275762.5,275400,818.545259656,0.00103403152489,0.00643350528053,0.909465585847,,,,,"",,,0,0,0.00181488203267,-0.00181488203267,1,0.000908265213442,0.00363306085377,-0.0009519060786,0.000363108206245,0.000262888770887,0.0006503500179,-0.000387461247013,0.00297112616935,23.6207332224,"validation",275095.833333,0.00146918498099,0.999048093921,1.00146918498,36180.4,42993.35,1.5304925064,-8895313,0.0648821271197,276649.55975,274875.44025,0.352039279196,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,0.000545006336214,0.000530054594623,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:10:00.000+09:00",275500,276000,275250,275500,14371,0,0,0,48.9619964754,275626.034298,275570.855341,55.1789567642,154.372935298,-99.1939785338,275762.5,275430,813.64916968,0.00103403152489,0.00643350528053,-1.15558985803,,,,,"",,,0,0.00181488203267,0.002722323049,-0.00362976406534,1,0,0.002722323049,-0.0009519060786,0.000254148059398,0.000200286594425,0.000560337333205,-0.00036005073878,0.0029533545179,22.0993104739,"validation",275145.833333,0.00128719618384,0.999048093921,1.00128719618,37096.8,43142.6,0.333104634398,-8895313,0.0646576701451,276649.55975,274875.44025,0.352039279196,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.000172234135083,-3.33589084967e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:11:00.000+09:00",275500,276000,275500,276000,8512,0.00181488203267,0.00090661831369,0.00363636363636,56.3852804816,275683.567483,275602.643835,80.9236484414,139.683077927,-58.7594294853,275812.5,275470,791.24565756,0.00101788465728,0.00594374667963,-1.27941176229,,,,,"",,,0,0,0.000905797101449,-0.00452898550725,1,0,0.00181488203267,0.000679809653297,0.00192398446292,0.000293201624788,0.00050609810843,-0.000212896483642,0.00286683209261,21.5773883567,"validation",275204.166667,0.00289179245712,1.00067980965,1.00289179246,32964.4,41763.75,0.203813115441,-8886801,0.120189159259,276632.179816,274992.820184,0.614373927749,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,0.00117629043567,0.00130339583168,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:12:00.000+09:00",276000,276000,275500,276000,7978,0,0.00181488203267,0.00363636363636,56.3852804816,275732.249409,275632.077625,100.171784104,131.780819162,-31.6090350583,275862.5,275500,770.442396306,0.00101788465728,0.00531219389723,-1.19794483194,,,,,"",,,0,0,0.0018115942029,-0.0054347826087,1,0,0.0018115942029,0.000498436721193,0.00181488203267,0.000362941246753,0.000477466736095,-0.000114525489342,0.00279145795763,21.5125991776,"validation",275245.833333,0.00273997487095,1.00049843672,1.00273997487,29658.2,40327.1,0.197832226964,-8886801,0.124470889303,276595.217544,275129.782456,0.593828789166,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:13:00.000+09:00",276000,276000,275500,276000,20415,0,0.00272479564033,0.00181488203267,56.3852804816,275773.441807,275659.331134,114.110673479,128.246790026,-14.1361165465,275887.5,275530,751.125082284,0.000946377574528,0.00518656627113,-0.687819373364,,,,,"",,,0,0,0,-0.0054347826087,0,0,0.0018115942029,0.000407774908251,0.0017058033608,0.000413444469127,0.000464662282701,-5.12178135741e-05,0.00272146768943,22.4521813486,"validation",275287.5,0.00258820324207,1.00040777491,1.00258820324,23415.4,39221.1,0.520510643506,-8886801,0.0737562179541,276602.954401,275172.045599,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.000764630187256,-0.000255600995733,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:14:00.000+09:00",275750,276500,275500,276000,59548,0,0.00181488203267,0.00090661831369,56.3852804816,275808.296914,275684.565865,123.731049218,127.343641864,-3.6125926462,275900,275535,768.901862121,0.000927721652004,0.00517682379742,0.685169983654,,,,,"",,,0,0.000905797101449,0.0018115942029,-0.0054347826087,1,-0.000905797101449,0.0036231884058,0.000362450163103,0.00168762589145,0.000448300902963,0.000461390006753,-1.30891037906e-05,0.00278587631203,23.5226941338,"validation",275325,0.0024516480523,1.00036245016,1.00245164805,22164.8,40617.05,1.4660838244,-8886801,0.032285702679,276614.142843,275185.857157,0.570014004201,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:15:00.000+09:00",276000,276500,275750,276250,85647,0.000905797101449,0.002722323049,0.000905797101449,60.2713856923,275876.251235,275726.449875,149.801360133,131.835185518,17.9661746153,275912.5,275530,767.551729112,0.00092768356641,0.00528644122532,1.47941505932,,,,,"",,,0,0,-0.000904977375566,-0.00814479638009,0,0,0.00271739130435,0.00122321388121,0.00261314557398,0.000542267366997,0.000477231440788,6.50359262091e-05,0.00277846779769,23.8870510087,"validation",275362.5,0.00322302419538,1.00122321388,1.0032230242,36420,42352.1,2.02226099768,-8801154,0.0719303175049,276641.797607,275183.202393,0.731387019939,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.000268843272373,0.000106267935291,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:16:00.000+09:00",276250,276500,276000,276250,23430,0,0.000905797101449,0.000905797101449,60.2713856923,275933.751045,275765.231365,168.519679396,139.172084293,29.3475951023,275925,275530,748.440891319,0.00092768356641,0.00538772084708,-0.572209675633,,,,,"",,,0,0.000904977375566,-0.0027149321267,-0.00814479638009,0,0,0.00180995475113,0.00117785630153,0.00261314557398,0.000610025988763,0.000503790350383,0.000106235638379,0.00270928829437,22.5908340635,"validation",275391.666667,0.00311677308076,1.0011778563,1.00311677308,39403.6,39723.55,0.589826437969,-8801154,0.0766900239279,276668.303437,275181.696563,0.718618658049,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:17:00.000+09:00",276500,276500,276250,276500,7366,0.000904977375566,0.0018115942029,0,63.9922732127,276020.866269,275819.658672,201.207597002,151.579186835,49.6284101665,275925,275540,712.83797051,0.000859965541903,0.00538772084708,-1.07386183511,,,,,"",,,0,-0.00180831826401,-0.00542495479204,-0.00994575045208,0,0.000904977375566,0.000904977375566,0.0020838996104,0.00348406764898,0.000727694745033,0.000548206823996,0.000179487921036,0.00257807584271,21.4345961974,"validation",275433.333333,0.00387268546533,1.00208389961,1.00387268547,39281.2,35173.95,0.209416343629,-8793788,-0.0427361726505,276668.303437,275181.696563,0.886786856548,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,0.000939335979175,0.000516614933542,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:18:00.000+09:00",276250,277000,276000,276000,56286,-0.00180831826401,0,-0.00180831826401,53.2503865057,276017.656074,275833.017289,184.638784903,158.191106449,26.4476784548,275900,275550,733.349544045,0.000946009148633,0.00504834660282,0.945369930021,,,,,"",,,0,0.0018115942029,-0.0018115942029,-0.00724637681159,0,-0.000904159132007,0.00361663652803,0.000362450163103,0.00163309744148,0.000668981104723,0.000573156182785,9.58249219376e-05,0.00265706356538,23.4663572601,"validation",275466.666667,0.00193610842207,1.00036245016,1.00193610842,46455.4,33752.65,1.66760239566,-8850074,-0.12791588216,276596.419414,275203.580586,0.571795815862,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,-0.00227217535022,-0.00204124526913,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:19:00.000+09:00",276000,276500,276000,276500,11268,0.0018115942029,0.0018115942029,0,60.4076777328,276091.862831,275882.423415,209.439416053,168.44076837,40.9986476833,275900,275570,716.68171947,0.00103302226999,0.00504834660282,-0.911357027808,,,,,"",,,0,-0.00180831826401,-0.00361663652803,-0.0108499095841,0,0,0.0018115942029,0.00217470097862,0.00337482309395,0.000757466242506,0.000609189035694,0.000148277206811,0.00259197728561,21.8596882293,"validation",275516.666667,0.00356905208396,1.00217470098,1.00356905208,36799.4,33296.9,0.338409882001,-8838806,-0.112746231631,276596.419414,275203.580586,0.930774895171,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.00192750470854,0.00111297591462,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:20:00.000+09:00",276500,276500,276000,276000,43244,-0.00180831826401,-0.000904977375566,-0.000904977375566,51.857638907,276077.730088,275891.132792,186.597296115,172.072073919,14.5252221965,275887.5,275590,701.204453794,0.00108984634435,0.00492674630749,0.427660351746,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.00724637681159,0,0,0.00180831826401,0.000407774908251,0.00148771726115,0.000676077159837,0.000623449543183,5.2627616654e-05,0.00254059584708,23.2027699192,"validation",275550,0.00163309744148,1.00040777491,1.00163309744,28318.8,32981.15,1.31117320045,-8882050,-0.104251974234,276567.113861,275207.886139,0.582767587937,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-0.00183407914011,-0.00200778413873,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:21:00.000+09:00",276250,276500,275000,275500,77337,-0.0018115942029,-0.0027149321267,-0.0018115942029,44.9986498061,275988.848536,275862.159993,126.688543502,162.995367835,-36.3068243336,275862.5,275600,758.261278523,0.00114228034609,0.0050587831753,1.62861624384,,,,,"",,,0,-0.00181488203267,0,-0.00453720508167,0,0.000905797101449,0.0054347826087,-0.00131406044678,-0.000362844702467,0.000459849522692,0.000591634728985,-0.000131785206292,0.00275230954092,23.7822706823,"validation",275575,-0.000272158214642,0.998685939553,0.999727841785,39100.2,35202.55,2.19691471214,-8959387,-0.160776705097,276560.264287,275164.735713,0.240241793086,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,-3.27084179562e-05,-0.000692592219717,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:22:00.000+09:00",275500,275500,275000,275000,18988,-0.00181488203267,-0.00542495479204,-0.0036231884058,39.3881942337,275836.717992,275798.296289,38.4217026392,138.080634796,-99.6589321568,275812.5,275590,739.814044343,0.00120205026894,0.00571830874075,-0.638862566587,,,,,"",,,0,0.00181818181818,0.000909090909091,-0.00181818181818,1,0,0.00181488203267,-0.00294584183095,-0.00214086142458,0.000139715282324,0.000502111399258,-0.000362396116934,0.00269023288852,22.3760888565,"validation",275583.333333,-0.00211672210463,0.997054158169,0.997883277895,41424.6,35417.75,0.536115365883,-8978375,-0.186605586182,276601.090515,275023.909485,-0.0151596327704,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,-0.000728157703663,0.000159429731125,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:23:00.000+09:00",275500,275500,275000,275500,7643,0.00181818181818,-0.0018115942029,0,46.5632220922,275784.915224,275776.200268,8.71495606448,112.20749905,-103.492542985,275812.5,275585,722.684469747,0.00121605518044,0.00571830874075,-0.988906820378,,,,,"",,,0,0,-0.00181488203267,-0.005444646098,0,0.00181818181818,0.00181818181818,-0.00113301608883,-0.000308434784186,3.16332343538e-05,0.000407286747912,-0.000375653513558,0.00262317411886,21.4678883833,"validation",275600,-0.000362844702467,0.998866983911,0.999637155298,31696,32019.1,0.238701275176,-8970732,-0.0763981498543,276601.090515,275023.909485,0.301861679704,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,0.0020105030348,0.00179595465659,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:24:00.000+09:00",275500,275500,275000,275500,7179,0,-0.00361663652803,-0.00090661831369,46.5632220922,275741.082113,275755.740989,-14.6588762213,86.8342239955,-101.493100217,275800,275595,706.778436193,0.00119817620632,0.00580130529369,-0.971073091973,,,,,"",,,0,0,-0.00181488203267,-0.00362976406534,0,0,0.00181488203267,-0.00108774474257,-0.000344708721131,-5.32082621462e-05,0.0003151877459,-0.000368396008046,0.00256543896985,21.4052582847,"validation",275595.833333,-0.000347731430386,0.998912255257,0.99965226857,30878.2,31505.7,0.227863529457,-8970732,-0.105331733623,276600,275000,0.3125,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.000492379600268,-0.000900180036007,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:25:00.000+09:00",275000,275500,275000,275500,20523,0,-0.0018115942029,0,46.5632220922,275703.992557,275736.797212,-32.8046550637,62.9064481837,-95.7111032474,275800,275605,692.008547894,0.00118174445748,0.00580130529369,-0.466509080268,,,,,"",,,0,0,-0.00362976406534,-0.00453720508167,0,-0.00181488203267,0.00181488203267,-0.00108774474257,-0.000380980025761,-0.000119073158126,0.000228335565095,-0.000347408723221,0.00251182776005,22.4556443952,"validation",275579.166667,-0.000287273771905,0.998912255257,0.999712726228,26334,32042.4,0.640495094,-8970732,-0.0882923875864,276600,275000,0.3125,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-1.29132231403e-05,0.000255376791801,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:26:00.000+09:00",275250,275500,275000,275500,8238,0,0,-0.00090661831369,46.5632220922,275672.609087,275719.256678,-46.6475911361,40.9956403197,-87.6432314558,275787.5,275615,678.293651616,0.00116333668794,0.00587755611746,-0.902001909692,,,,,"",,,0,-0.000907441016334,-0.002722323049,-0.005444646098,0,-0.000907441016334,0.00181488203267,-0.00104246929248,-0.000417248698365,-0.00016931975004,0.000148804502068,-0.000318124252108,0.00246204592238,21.542855783,"validation",275566.666667,-0.000241925728801,0.998957530708,0.999758074271,12514.2,30995.6,0.265779659048,-8970732,-0.138335763786,276597.978254,274977.021746,0.322635586688,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:27:00.000+09:00",275500,275500,275000,275250,7701,-0.000907441016334,0.000909090909091,-0.000907441016334,43.1296143358,275607.592304,275684.496924,-76.9046197839,17.415588299,-94.3202080829,275775,275610,665.558390786,0.00116336717939,0.00605685543958,-0.873446522026,,,,,"",,,0,-0.000908265213442,-0.00272479564033,-0.00363306085377,0,0,0.00181488203267,-0.00190372586348,-0.00130619353434,-0.000279399163611,6.32718920945e-05,-0.000342671055705,0.00241801413546,21.4745405246,"validation",275554.166667,-0.00110383620885,0.998096274137,0.998896163791,10256.8,30155.2,0.255378840134,-8978433,-0.114321907996,276610.164654,274939.835346,0.185690721453,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,-3.08244406766e-05,-0.000718251526366,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:28:00.000+09:00",275250,275250,275000,275000,22072,-0.000908265213442,-0.00181488203267,-0.000908265213442,39.9565402234,275514.116565,275633.793448,-119.676883029,-10.0029059666,-109.673977062,275762.5,275600,635.875648587,0.00116339775313,0.00633048012333,-0.2613227175,,,,,"",,,0,0,-0.00181818181818,-0.00181818181818,0,0,0.000908265213442,-0.00276506051403,-0.0021770682148,-0.00043518866556,-3.63742035148e-05,-0.000398814462045,0.00231227508577,22.5265914927,"validation",275545.833333,-0.00198091666541,0.997234939486,0.998019083335,13142.6,28677.35,0.7696666533,-9000505,-0.0686796374142,276635.354513,274889.645487,0.0632147230288,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,-0.000787642628586,-0.000540945534012,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:29:00.000+09:00",275000,275500,275000,275000,19097,0,-0.00181488203267,-0.00181488203267,39.9565402234,275435.021709,275586.845785,-151.824076363,-38.3671400459,-113.456936317,275737.5,275590,626.170245117,0.00114285591628,0.0067337393817,-0.303696657222,,,,,"",,,0,-0.00181818181818,-0.00181818181818,-0.00181818181818,0,0,0.00181818181818,-0.0026746452695,-0.00214086142458,-0.000552087550411,-0.000139516872894,-0.000412570677517,0.00227698270951,22.3818129105,"validation",275537.5,-0.00195073265889,0.99732535473,0.998049267341,15526.2,26342.15,0.724959807761,-9000505,-0.199664795774,276665.872231,274809.127769,0.102799407893,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000387762224204,-0.000289509726413,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:30:00.000+09:00",275000,275500,274500,274500,115612,-0.00181818181818,-0.00362976406534,-0.00362976406534,34.1319531226,275291.172215,275506.33869,-215.166474829,-73.7270070024,-141.439467826,275687.5,275565,652.872370465,0.00120280921861,0.00776910450804,2.75418440066,,,,,"",,,0,0.000910746812386,-0.00182149362477,0,0,0,0.00363636363636,-0.00430741328497,-0.00386478689238,-0.00078384872433,-0.000268586546457,-0.000515262177873,0.00237840572119,24.180701576,"validation",275529.166667,-0.00373523674142,0.995692586715,0.996264763259,34544,31404.2,3.681418409,-9116117,-0.351551703275,276758.4225,274616.5775,-0.0544285419911,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.00207391681925,-0.00224118895364,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:31:00.000+09:00",275000,275500,274500,274750,25449,0.000910746812386,-0.002722323049,-0.00452898550725,38.9258571574,275207.914951,275450.313602,-242.398650552,-107.461335712,-134.937314839,275625,275570,677.667201146,0.0011424174264,0.00823350981798,-0.22552873643,,,,,"",,,0,-0.00090991810737,-0.00272975432211,0.00090991810737,0,0.00182149362477,0.00364298724954,-0.0031746031746,-0.00297565046994,-0.000882251685356,-0.000391124060827,-0.000491127624529,0.00246648662838,22.6680486009,"validation",275525,-0.00281281190455,0.996825396825,0.997187188095,37986.2,32251.05,0.789090587748,-9090668,-0.316062577808,276759.680572,274490.319428,0.114428931916,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.00138474104689,0.00103314447125,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:32:00.000+09:00",274750,275000,274500,274500,11816,-0.00090991810737,-0.00272479564033,-0.0054347826087,36.0966416403,275099.004959,275379.920002,-280.915042921,-142.152077154,-138.762965767,275550,275575,664.976686779,0.00115058904437,0.00885977544238,-0.687169258136,,,,,"",,,0,0,-0.00273224043716,0.00182149362477,0,0,0.00181983621474,-0.00381056069679,-0.00390093440987,-0.00102336991957,-0.000517858204568,-0.000505511714997,0.00242250159118,21.8999163645,"validation",275508.333333,-0.00365990139439,0.996189439303,0.996340098606,38809.2,32442.95,0.364208556867,-9102484,-0.332403495983,276770.655562,274329.344438,0.0699032417275,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,-0.000802141059283,-0.000553808603698,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:33:00.000+09:00",274750,274750,274000,274500,46975,0,-0.00181818181818,-0.0054347826087,36.0966416403,275006.85035,275314.740742,-307.890392578,-175.299740239,-132.59065234,275475,275575,671.04978058,0.00115058904437,0.00931881125546,0.439500920099,,,,,"",,,0,0,-0.00182149362477,0.00364298724954,0,0.000910746812386,0.00273224043716,-0.00353934113803,-0.00390093440987,-0.00112164077442,-0.000638614718538,-0.000483026055882,0.00244462579446,23.2800773643,"validation",275487.5,-0.00358455465311,0.996460658862,0.996415445347,43789.8,33770.95,1.39098840868,-9102484,-0.319332147896,276758.549765,274191.450235,0.120193923773,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:34:00.000+09:00",274500,274500,274000,274500,28983,0,-0.00181818181818,-0.0054347826087,36.0966416403,274928.873373,275254.389576,-325.516203363,-205.343032864,-120.1731705,275400,275575,658.83193911,0.00115058904437,0.00963434942732,-0.110629533927,,,,,"",,,0,-0.00182149362477,-0.00364298724954,0.00364298724954,0,0,0.00182149362477,-0.00326797385621,-0.00390093440987,-0.00118585137837,-0.000748062050505,-0.000437789327868,0.00240011635377,22.7971712702,"validation",275479.166667,-0.00355441276564,0.996732026144,0.996445587234,45767,32242.7,0.898901146616,-9102484,-0.334467957088,276726.649916,274073.350084,0.16079973735,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.000273365955004,0.000368283019921,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:35:00.000+09:00",274500,274500,274000,274000,23599,-0.00182149362477,-0.00182149362477,-0.00814479638009,30.55007567,274785.969777,275161.47183,-375.5020528,-239.374836851,-136.127215949,275287.5,275565,647.486800602,0.00116447661722,0.0101630730299,-0.2065556013,,,,,"",,,0,0,0,0.00547445255474,0,0,0.00182149362477,-0.00467692866549,-0.00567924083247,-0.00137044544818,-0.000873630791427,-0.00049681465675,0.00236309051315,22.5898430028,"validation",275462.5,-0.00530925262059,0.995323071335,0.994690747379,27364.4,29140.3,0.809840667392,-9126083,-0.557525145589,276686.383483,273888.616517,0.0398115656805,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,-0.00111812825883,-0.00049295345597,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:36:00.000+09:00",274000,274250,273500,274000,65620,0,-0.00272975432211,-0.00814479638009,30.55007567,274665.05135,275075.436879,-410.385529678,-273.576975416,-136.808554262,275175,275545,654.809171988,0.00116447661722,0.0104126819529,1.230528685,,,,,"",,,0,-0.000912408759124,0.000912408759124,0.00729927007299,1,0,0.00273722627737,-0.00427000999364,-0.00560706962565,-0.00149775740758,-0.000998456114659,-0.000499301292925,0.00238981449631,23.6125191919,"validation",275445.833333,-0.0052490659083,0.995729990006,0.994750934092,35398.6,31249.8,2.09985343906,-9126083,-0.519889727294,276607.654878,273742.345122,0.0899221725036,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,0.000574315571293,0.0014756352498,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:37:00.000+09:00",274000,274000,273000,273750,49044,-0.000912408759124,-0.00273224043716,-0.00994575045208,28.0506528563,274524.274219,274977.25637,-452.982150825,-309.458010498,-143.524140327,275037.5,275510,679.465659703,0.00112882595086,0.0103654122003,0.568705666918,,,,,"",,,0,0.000913242009132,0.0027397260274,0.00821917808219,1,0,0.0036496350365,-0.00468117983911,-0.00638815288011,-0.00165472931808,-0.001130440221,-0.000524289097084,0.00248206633682,23.3204436935,"validation",275416.666667,-0.00605143721634,0.995318820161,0.993948562784,42844.2,33333.7,1.47130381566,-9175127,-0.572002207976,276462.938529,273612.061471,0.0483845940064,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,-0.000611403921443,-0.000330238832679,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:38:00.000+09:00",273750,274000,273500,274000,19545,0.000913242009132,-0.00182149362477,-0.00724637681159,33.8766093569,274443.616647,274904.867009,-461.250362256,-339.81648085,-121.433881406,274937.5,275480,666.64668401,0.00112682763626,0.0103436345355,-0.438489177615,,,,,"",,,0,-0.00182481751825,0,0.00547445255474,0,0,0.00182648401826,-0.00340986587861,-0.00537244083055,-0.00168339548268,-0.00124020613449,-0.000443189348197,0.00243301709493,22.4013581638,"validation",275391.666667,-0.00505340878143,0.996590134121,0.994946591219,37358.2,31496.65,0.620542184645,-9155582,-0.484984911094,276359.42651,273515.57349,0.170341612815,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,0.00147365414976,0.00166378251031,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:39:00.000+09:00",273500,274000,273500,273500,11232,-0.00182481751825,-0.00364298724954,-0.0108499095841,28.8458020994,274298.444855,274800.802786,-502.357931185,-372.324770917,-130.033160269,274787.5,275440,654.743349438,0.00105219164794,0.00991800578623,-0.743378916215,,,,,"",,,0,0.0018281535649,0.0036563071298,0.0091407678245,1,-0.00182481751825,0.00182481751825,-0.00468543874812,-0.00704327621261,-0.0018367748855,-0.0013613337145,-0.000475441171,0.00239394277674,21.8455790274,"validation",275358.333333,-0.00674878189026,0.995314561252,0.99325121811,33808,31494.85,0.356629734703,-9166814,-0.52073275472,276150.172007,273424.827993,0.0275825756594,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.00239707554464,-0.00262076379748,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:40:00.000+09:00",273500,274500,273500,274000,48244,0.0018281535649,0,-0.00724637681159,38.6563261764,274252.530262,274741.484061,-488.953799365,-395.650576606,-93.3032227585,274687.5,275410,679.404538764,0.00112949258517,0.00934375446113,0.602444502216,,,,,"",,,0,0.000912408759124,0.000912408759124,0.00638686131387,1,0,0.0036563071298,-0.00250284414107,-0.00511963980974,-0.00178450291739,-0.00144398020659,-0.000340522710797,0.00247957860863,23.3049101321,"validation",275329.166667,-0.00482755489641,0.997497155859,0.995172445104,38737,31744.85,1.51974257242,-9118570,-0.372532867536,275970.806277,273404.193723,0.232137209782,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,0.000363031255279,0.000450357366721,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:41:00.000+09:00",274000,274500,274000,274250,16885,0.000912408759124,0.000912408759124,-0.00453720508167,42.8958223716,274252.140991,274705.077835,-452.936843672,-407.10783002,-45.8290136526,274625,275395,666.589928852,0.00111067417908,0.00903020247074,-0.465003767454,,,,,"",,,0,0.000911577028259,-0.000911577028259,0.00638103919781,0,0,0.00182481751825,-0.00136549840692,-0.00415766444561,-0.00165154728777,-0.00148444058348,-0.000167106704294,0.00243059226564,22.2559763112,"validation",275325,-0.00390447652774,0.998634501593,0.996095523472,28990,28722.25,0.587871771884,-9101685,-0.247713880354,275864.959677,273385.040323,0.348785405273,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,0.000706699832939,-0.000239768072054,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:42:00.000+09:00",274500,274500,274000,274500,4980,0.000911577028259,0.0027397260274,-0.00181818181818,46.8514938296,274290.273146,274689.886884,-399.613737717,-405.609011559,5.99527384182,274600,275385,654.69064822,0.00107409962726,0.00894989492166,-0.889536125738,,,,,"",,,0,-0.00182149362477,-0.000910746812386,0.00546448087432,0,0.000911577028259,0.00182315405652,-0.000364166059723,-0.00321368266245,-0.00145578775125,-0.00147762845741,2.18407061633e-05,0.00238502968386,21.0358917107,"validation",275329.166667,-0.00301154678491,0.99963583394,0.996988453215,20177.2,28021.85,0.177718458988,-9096705,-0.211138807752,275828.820573,273371.179427,0.459310577061,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,0.000822406885874,0.000576377752289,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:43:00.000+09:00",274500,274500,273500,274000,63393,-0.00182149362477,0,-0.005444646098,40.7688123978,274245.615739,274638.784152,-393.168412679,-403.120891783,9.95247910412,274525,275355,679.355601918,0.00104320084977,0.00861239626084,1.2271732659,,,,,"",,,0,0.00182481751825,0.00182481751825,0.00729927007299,1,0,0.00364298724954,-0.00191239413532,-0.00492092026656,-0.00143492121416,-0.0014712441306,3.63229164384e-05,0.002479400007,23.5779921097,"validation",275320.833333,-0.00479743329752,0.998087605865,0.995202566702,28946.8,30809.35,2.05758966028,-9160098,-0.307319044381,275707.159042,273342.840958,0.27794865942,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,-0.000278412467045,-0.00111781101914,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:44:00.000+09:00",273500,274500,273500,274500,38103,0.00182481751825,0.0036563071298,-0.00362976406534,48.0344222372,274284.751779,274628.503844,-343.752064997,-391.247126426,47.4950614286,274475,275330,702.25877321,0.00113848500367,0.0079737931062,0.22083583535,,,,,"",,,0,-0.000910746812386,0,0.00546448087432,0,-0.00182481751825,0.0036496350365,9.10829765917e-05,-0.00301456434097,-0.00125228438979,-0.00142530829299,0.000173023903201,0.00255831975668,23.0707548382,"validation",275320.833333,-0.00298137021959,1.00009108298,0.99701862978,34321,32355.55,1.17763413078,-9121995,-0.233751242059,275569.303431,273380.696569,0.51142279156,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,0.00108305148134,0.00220485015635,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:45:00.000+09:00",274500,274500,274000,274250,7495,-0.000910746812386,0.000912408759124,-0.00453720508167,45.058297703,274279.405352,274600.466522,-321.061170774,-377.209935296,56.1487645217,274412.5,275295,687.811717981,0.00114849855314,0.00722194549542,-0.914481318144,,,,,"",,,0,-0.000911577028259,0.000911577028259,0.00729261622607,1,0,0.00182149362477,-0.000592174190316,-0.0037959280045,-0.00117068795177,-0.00137542364739,0.000204735695612,0.00250797344751,21.4437867892,"validation",275316.666667,-0.00387432653308,0.99940782581,0.996125673467,26171.2,31704.15,0.236404382392,-9129490,-0.250374162373,275403.396059,273421.603941,0.418003508793,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,-0.000689101571426,-0.00107847201142,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:46:00.000+09:00",274000,274500,274000,274000,7017,-0.000911577028259,-0.000911577028259,-0.005444646098,42.2398767771,274236.419913,274555.987521,-319.567607826,-365.681469802,46.1138619753,274337.5,275255,674.396595268,0.00115665703401,0.00634244776646,-0.928288819414,,,,,"",,,0,0.000912408759124,0.0036496350365,0.00729927007299,1,-0.000911577028259,0.00182315405652,-0.00123023647879,-0.00455940854844,-0.00116630513805,-0.00133460390439,0.000168298766333,0.00246130144258,21.3769744411,"validation",275300,-0.00472212132219,0.998769763521,0.995277878678,24197.6,31643.1,0.221754505722,-9136507,-0.261944942183,275207.485632,273467.514368,0.306031279391,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,-0.000823763021205,-2.83724490107e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:47:00.000+09:00",274250,274500,274000,274250,7016,0.000912408759124,-0.000910746812386,-0.00363306085377,45.885166762,274238.509157,274533.321778,-294.812621382,-351.507700118,56.6950787355,274287.5,275210,661.939695606,0.00117455392328,0.00556210046116,-0.925942531001,,,,,"",,,0,0.000911577028259,0.00273473108478,0.00729261622607,1,0.000912408759124,0.00182481751825,-0.00013671785991,-0.00348824533992,-0.00107497765317,-0.00128170537873,0.000206727725563,0.00241363608243,21.3777439127,"validation",275279.166667,-0.00373862896756,0.99986328214,0.996261371032,24604.8,31608.85,0.221963152725,-9129491,-0.238948901969,275050.307315,273524.692685,0.4754197428,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.000442349234452,0.000778132508117,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:48:00.000+09:00",274250,275000,274000,274500,26292,0.000911577028259,0.00182481751825,-0.00181818181818,49.3290446745,274278.738518,274530.853499,-252.114981047,-331.629156304,79.5141752565,274262.5,275170,686.086860205,0.0011851532942,0.00508829524159,-0.208598942833,,,,,"",,,0,0,0.00364298724954,0.00364298724954,1,0,0.00364630811304,0.000865958707443,-0.00243485845114,-0.000918451661374,-0.00120812078799,0.000289669126618,0.00249940568381,22.6997265295,"validation",275262.5,-0.00277008310249,1.00086595871,0.997229916898,17184.6,31819.85,0.826276679494,-9103199,-0.16136782543,274960.264287,273564.735713,0.670186411426,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,0.000875633215627,0.0010346470663,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:49:00.000+09:00",274500,275000,274000,274500,26022,0,0,-0.00181818181818,49.3290446745,274312.778746,274528.568054,-215.789308636,-308.46118677,92.6718781343,274237.5,275130,708.509227334,0.0011851532942,0.00453616128525,-0.232939753637,,,,,"",,,0,0,0.00364298724954,0.0063752276867,1,0,0.00364298724954,0.000957199507726,-0.00228982662741,-0.000786117699949,-0.00112372017038,0.000337602470434,0.00258109008136,22.6894041531,"validation",275245.833333,-0.00270969890552,1.00095719951,0.997290301094,14768.4,32166.1,0.808988344872,-9103199,-0.159630791423,274859.492765,273615.507235,0.711015316153,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.000276038559136,-3.35686871287e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:50:00.000+09:00",274500,274500,274000,274500,15676,0,0.000911577028259,0,49.3290446745,274341.582016,274526.451902,-184.869886563,-283.742926729,98.8730401659,274237.5,275095,693.615711095,0.00111689306522,0.00453616128525,-0.626843987568,,,,,"",,,0,0.00182149362477,0.00364298724954,0.00455373406193,1,0,0.00182149362477,0.000957199507726,-0.00216288918374,-0.000673478639573,-0.00103367186422,0.000360193224648,0.0025268331916,22.1825926995,"validation",275229.166667,-0.00264930739535,1.00095719951,0.997350692605,16404.6,27169.3,0.576974747233,-9103199,0.0237731557309,274859.492765,273615.507235,0.711015316153,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000309191026845,-0.000290918856018,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:51:00.000+09:00",274500,275500,274000,275000,73978,0.00182149362477,0.0036496350365,0.00090991810737,56.2793250748,274442.87709,274561.529539,-118.652448909,-250.724831165,132.072382255,274250,275075,751.214588874,0.00117035833008,0.00489203568459,2.11657188837,,,,,"",,,0,0,0.00363636363636,0.00363636363636,1,0,0.00546448087432,0.00273473108478,-0.000272652912842,-0.00043146345058,-0.000911726658781,0.000480263208201,0.00273168941409,23.7360494074,"validation",275229.166667,-0.000832639467111,1.00273473108,0.999167360533,29796.8,29595.75,2.49961565427,-9029221,0.103810513334,274920.820393,273579.179607,1.05901699437,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,0.000144152972134,0.00156421717563,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:52:00.000+09:00",275000,275500,274750,275000,18329,0,0.00273473108478,0.00182149362477,56.2793250748,274528.588307,274594.008832,-65.4205254042,-213.663970013,148.243444608,274275,275055,751.127832526,0.00114981342377,0.00539555139438,-0.558950014464,,,,,"",,,0,0.00181818181818,0.00363636363636,0.00181818181818,1,0,0.00272727272727,0.00264333242184,-0.000199960007998,-0.000237892819652,-0.000776959890955,0.000539067071304,0.00273137393646,22.3407661608,"validation",275229.166667,-0.000832639467111,1.00264333242,0.999167360533,32059.4,29921.4,0.61257160427,-9029221,0.122425755479,275014.932429,273535.067571,0.98990959934,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.000835829812412,-0.000592701938023,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:53:00.000+09:00",275500,276000,275000,275500,52596,0.00181818181818,0.00364298724954,0.00364298724954,62.2798114666,274678.03626,274661.119289,16.916970509,-167.547781908,184.464752417,274325,275055,768.904415917,0.00120931004518,0.00663206248015,1.06609647647,,,,,"",,,0,0,0,0,0,0.00181818181818,0.00363636363636,0.00428324068167,0.00161785824653,6.14046116481e-05,-0.000608158917998,0.000669563529646,0.00279094161857,23.3967382579,"validation",275229.166667,0.000984028461131,1.00428324068,1.00098402846,37320.2,30202.45,1.74144812755,-8976625,0.208358924524,275234.67027,273415.32973,1.14583840917,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,0.00124564301756,0.000991125913673,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:54:00.000+09:00",275500,276000,275000,275500,25002,0,0.00364298724954,0.00364298724954,62.2798114666,274804.49222,274723.258601,81.2336186404,-117.791501799,199.025120439,274375,275050,785.411243352,0.00120931004518,0.00760151384587,-0.237769743471,,,,,"",,,0,0,0.00181488203267,0,1,0,0.00362976406534,0.00410022779043,0.00163606616979,0.000294858869838,-0.00042755536043,0.000722414230269,0.00285085750763,22.6530540084,"validation",275225,0.000999182487056,1.00410022779,1.00099918249,37116.2,30003.4,0.833305558703,-8976625,0.209741229327,275417.832681,273332.167319,1.03939621417,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.000331280161194,-0.00020100951445,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:55:00.000+09:00",275500,276000,275500,275500,26290,0,0.00364298724954,0.00547445255474,62.2798114666,274911.493417,274780.795001,130.698415682,-68.0935183025,198.791933984,274450,275050,765.024725969,0.00112026333113,0.00827678388894,-0.183219832401,,,,,"",,,0,0.00181488203267,0.000907441016334,0.00181488203267,1,0,0.00181488203267,0.00382583348515,0.00163606616979,0.000474404412638,-0.000247163405817,0.000721567818455,0.00277685925942,22.7032868254,"validation",275216.666667,0.00102949191546,1.00382583349,1.00102949192,39239,30137.95,0.872322105518,-8976625,0.247956480119,275585.781669,273314.218331,0.962236725821,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.000539048006813,-0.000446598039435,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:56:00.000+09:00",276000,276000,275000,276000,24013,0.00181488203267,0.00363636363636,0.00729927007299,67.7995183478,275078.955968,274871.106482,207.84948555,-12.904917532,220.754403082,274550,275055,781.808674114,0.00116695445423,0.00947004188672,-0.20867436833,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00362976406534,0.00528136951375,0.00343567650106,0.000753077846195,-4.67569475798e-05,0.000799834793775,0.0028326401236,22.6145067742,"validation",275216.666667,0.00284624235451,1.00528136951,1.00284624235,29246,28057.6,0.855846544252,-8952612,0.309133710652,275850,273250,1.05769230769,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,0.00180914438654,0.00188184183447,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:57:00.000+09:00",276000,276500,275500,276000,48625,0,0.00363636363636,0.00821917808219,67.7995183478,275220.65505,274954.728224,265.926825355,42.8614310453,223.065394309,274662.5,275065,797.393768821,0.00113350350129,0.0101209234052,1.06345497096,,,,,"",,,0,-0.0018115942029,0,0.000905797101449,0,0,0.0036231884058,0.0048696127065,0.00339919655354,0.000963502990416,0.000155295040019,0.000808207950396,0.00288910785805,23.3200492257,"validation",275208.333333,0.00287660862983,1.00486961271,1.00287660863,35305.2,28036.65,1.73433701958,-8952612,0.39682879374,276052.419062,273272.580938,0.981143124154,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:58:00.000+09:00",276250,276500,275500,275500,34849,-0.0018115942029,0,0.00547445255474,57.9625938192,275263.631196,274995.118726,268.512469642,87.9916387647,180.520830878,274737.5,275070,811.865642476,0.00122490049823,0.010196420094,0.313137248491,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00362976406534,1,0.000905797101449,0.0036231884058,0.00277537649575,0.0015632384484,0.000974636913402,0.000319388888438,0.000655248024964,0.00294688073494,22.9851226291,"validation",275191.666667,0.00112043121461,1.0027753765,1.00112043121,31755.8,28801.85,1.20995699929,-8987461,0.291857988289,276138.169483,273336.830517,0.772191266167,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,-0.00148079982383,-0.00191196893523,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T10:59:00.000+09:00",276000,276000,275500,276000,6751,0.00181488203267,0.00181488203267,0.0091407678245,63.6432948367,275376.918704,275069.554376,307.364328048,131.866176621,175.498151427,274862.5,275080,789.589525156,0.00116867997474,0.0100610718516,-1.11710596742,,,,,"",,,0,-0.000905797101449,0,0.000905797101449,0,0.00181488203267,0.00181488203267,0.00413843285279,0.00334448160535,0.00111363886974,0.000477776002252,0.000635862867488,0.00286083161289,21.3456020663,"validation",275183.333333,0.0029677184907,1.00413843285,1.00296771849,28105.6,28577.8,0.236232320193,-8980710,0.325609389106,276245.205681,273479.794319,0.911331209422,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.00199107758395,0.0017256690031,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:00:00.000+09:00",275750,276000,275500,275750,14360,-0.000905797101449,0.000907441016334,0.00638686131387,59.3264256137,275434.315827,275119.957756,314.358070924,168.364555482,145.993515442,274950,275085,768.904559074,0.00116001819498,0.0100001651827,-0.651370430387,,,,,"",,,0,0.00090661831369,0.00181323662738,0.00271985494107,1,-0.000905797101449,0.0018115942029,0.0029096199309,0.00241743461112,0.00114001113662,0.000610569557505,0.000529441579119,0.00278841181894,22.09945178,"validation",275175,0.00208957935859,1.00290961993,1.00208957936,25719.6,26883.6,0.534154651907,-8995070,0.2296939398,276324.772708,273575.227292,0.790957186981,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.00123389378251,-0.00118456294929,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:01:00.000+09:00",275750,276000,275500,276000,30504,0.00090661831369,0,0.00638103919781,62.095244924,275521.344161,275185.14607,336.198090888,201.931262563,134.266828325,275037.5,275085,749.697090569,0.00115987077933,0.0102370827435,0.153888850593,,,,,"",,,0,0,0,0.0018115942029,0,0,0.00181323662738,0.00349952279235,0.0033262446153,0.00121810902496,0.000731635009287,0.000486474015669,0.00271629380641,22.8537692464,"validation",275175,0.00299809212319,1.00349952279,1.00299809212,27017.8,27564.55,1.10663878061,-8964566,0.248723450954,276445.290823,273629.709177,0.8418476611,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,0.00119593618236,0.000951208419145,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:02:00.000+09:00",276000,276000,275500,276000,8631,0,0,0.00546448087432,62.095244924,275594.983521,275245.505621,349.477900365,231.440590123,118.037310241,275112.5,275085,731.861584099,0.00115357345774,0.0105019002868,-1.01139071327,,,,,"",,,0,0,0.000905797101449,0,1,0,0.0018115942029,0.00322595301922,0.0033262446153,0.00126622427668,0.000838552862766,0.000427671413917,0.00265167240616,21.5912717973,"validation",275175,0.00299809212319,1.00322595302,1.00299809212,19019,27747.1,0.31105953415,-8964566,0.238113172187,276557.102021,273667.897979,0.807178027894,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:03:00.000+09:00",276000,276500,275500,276000,54535,0,0.00181488203267,0.00729927007299,62.095244924,275657.293748,275301.394093,355.899655364,256.332403171,99.5672521922,275212.5,275085,751.014328092,0.00105203856104,0.0101658426369,1.50038813109,,,,,"",,,0,0,-0.0018115942029,0.0018115942029,0,0,0.0036231884058,0.0028614252623,0.0033262446153,0.00128949150494,0.000928740591201,0.00036075091374,0.00272106640613,23.4347541211,"validation",275183.333333,0.0029677184907,1.00286142526,1.00296771849,22956.2,27304.2,1.99731176889,-8964566,0.358062129636,276611.383483,273813.616517,0.781474479244,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,-0.000222115224781,0.000323335934887,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:04:00.000+09:00",276000,276500,275500,276000,41839,0,0,0.00546448087432,62.095244924,275710.017787,275353.142679,356.875108365,276.44094421,80.4341641545,275287.5,275085,768.799018943,0.000999215991558,0.0101630730299,0.784982097104,,,,,"",,,0,0.000905797101449,0.000905797101449,0.000905797101449,1,0,0.0036231884058,0.00258820324207,0.0033262446153,0.00129302575494,0.00100159762395,0.000291428130995,0.00278550369182,23.1697403427,"validation",275187.5,0.0029525323643,1.00258820324,1.00295253236,29973.8,27491,1.5219162635,-8964566,0.286328252883,276686.383483,273888.616517,0.754667385983,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.000590265490529,-8.92249696078e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:05:00.000+09:00",276000,276500,276000,276250,10064,0.000905797101449,0.00181323662738,0.00729261622607,65.2747960588,275793.091974,275419.576554,373.51541931,295.85583923,77.6595800798,275387.5,275085,749.599089018,0.000969607558627,0.00997602060211,-0.967471779814,,,,,"",,,0,-0.000904977375566,-0.00180995475113,-0.000904977375566,0,0,0.0018115942029,0.00313195043348,0.00423505461948,0.0013520920156,0.00107097136373,0.000281120651873,0.00271348086522,21.7457815111,"validation",275200,0.00381540697674,1.00313195043,1.00381540698,29114.6,27619.45,0.364380898244,-8954502,0.316784005474,276761.135687,274013.864313,0.813947871441,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,0.000725385505279,0.00067160245224,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:06:00.000+09:00",276250,276500,276000,276000,7899,-0.000904977375566,0,0.00729927007299,59.8667259831,275824.923978,275462.570884,362.353094047,309.155290193,53.1978038535,275487.5,275080,731.77058266,0.000969174469999,0.00900010074375,-1.09217056144,,,,,"",,,0,0.000905797101449,0,0,0,0,0.00180995475113,0.00186033849086,0.00334448160535,0.00131287352916,0.00112012786302,0.000192745666136,0.0026513426908,21.5026475933,"validation",275204.166667,0.00289179245712,1.00186033849,1.00289179246,24593.6,27663.55,0.285538190146,-8962401,0.314684847028,276727.207627,274247.792373,0.706701962992,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,-0.000857735242454,-0.000760033680616,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:07:00.000+09:00",276000,276500,275750,276250,37687,0.000905797101449,0.000905797101449,0.00729261622607,63.1542495621,275890.320289,275520.898966,369.42132247,321.208496649,48.2128258212,275587.5,275075,733.072683898,0.000968988521807,0.00829635840898,0.48309723513,,,,,"",,,0,-0.0027149321267,-0.0027149321267,-0.000904977375566,0,0,0.00271739130435,0.00240395518665,0.00427156230119,0.00133727175555,0.00116274568923,0.000174526066321,0.00265365677429,23.0661320183,"validation",275216.666667,0.00375461757403,1.00240395519,1.00375461757,30404.8,29197.1,1.29077887872,-8924714,0.350680375791,276730.686337,274444.313663,0.789760286157,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.00104753019656,0.000671623344522,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:08:00.000+09:00",276000,276500,275500,275500,60253,-0.0027149321267,-0.0018115942029,0.00364298724954,49.9381651123,275830.271014,275519.350895,310.920118842,319.150821087,-8.23070224566,275637.5,275065,752.138920763,0.00116833301173,0.00747701740348,1.5608816086,,,,,"",,,0,0.002722323049,0,0.00181488203267,0,-0.000904977375566,0.00361990950226,-0.00049884358986,0.00158144438587,0.00112856667456,0.00115844218181,-2.98755072438e-05,0.00273008682673,23.5326505503,"validation",275220.833333,0.00101433697183,0.99950115641,1.00101433697,31548.4,30895.15,1.95024138093,-8984967,0.191343948807,276667.973192,274607.026808,0.433283077604,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,-0.00181286639617,-0.00228013982364,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:09:00.000+09:00",276000,276500,275500,276250,48855,0.002722323049,0.000905797101449,0.0063752276867,59.1453420339,275894.844704,275573.473051,321.371653106,319.594987491,1.77666561511,275725,275060,769.843283566,0.00129125496405,0.00667765078956,0.877428520073,,,,,"",,,0,-0.00180995475113,-0.0027149321267,-0.00180995475113,0,0.00181488203267,0.00362976406534,0.00190407108532,0.00432632880099,0.00116333630084,0.00115690493209,6.43136874247e-06,0.00278676301743,23.3256735383,"validation",275233.333333,0.00369383553349,1.00190407109,1.00369383553,32951.6,32036.8,1.5249650402,-8936112,0.26077354792,276645.597632,274804.402368,0.785140859462,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,0.00182374229067,0.00312384436867,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:10:00.000+09:00",276500,276500,275500,275750,17508,-0.00180995475113,-0.00180995475113,0.00455373406193,52.2465820776,275872.560903,275586.549121,286.011782195,312.878346432,-26.8665642365,275787.5,275055,786.283049025,0.00137135612154,0.00528883729169,-0.765729373244,,,,,"",,,0,0.00090661831369,0.00090661831369,-0.00090661831369,1,0.000904977375566,0.00361990950226,-0.000135974255541,0.0025267673738,0.00103721407868,0.00113464495533,-9.74308766509e-05,0.00285143444796,22.2976631356,"validation",275237.5,0.00186202824833,0.999864025744,1.00186202825,34440.4,32128.4,0.544938434531,-8953620,0.23278314513,276516.797607,275058.202393,0.474290331118,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,-0.0014262172047,-0.00172069195029,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:11:00.000+09:00",276000,276500,275500,276000,36841,0.00090661831369,0,0.00363636363636,55.068571614,275892.166918,275617.175112,274.991806044,305.301038354,-30.3092323105,275837.5,275065,801.548545523,0.00133214211114,0.00462495158279,0.396403529345,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,0.00090661831369,0.00362647325476,0.000589114968052,0.00339919655354,0.000996347123347,0.00110616318244,-0.000109816059096,0.00290416139682,23.0425227792,"validation",275237.5,0.00277033471093,1.00058911497,1.00277033471,40228.8,30271.55,1.21701729842,-8916779,0.185722237546,276475.367541,275199.632459,0.627377542771,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,0.00089086184566,0.000873141775164,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:12:00.000+09:00",276000,276000,275500,275500,48892,-0.0018115942029,-0.0027149321267,0.00181818181818,48.8507678529,275831.833546,275608.495474,223.338071953,288.908445074,-65.5703731211,275862.5,275075,780.0093637,0.00140126145499,0.00388314564061,1.016891396,,,,,"",,,0,0,0.002722323049,0,1,0,0.0018115942029,-0.00131406044678,0.00154503317277,0.000810664507996,0.0010486694921,-0.000238004984106,0.00283124995898,23.3237119705,"validation",275229.166667,0.000984028461131,0.998685939553,1.00098402846,42469.8,31799.7,1.53749878144,-8965671,0.0999223263113,276398.107132,275326.892868,0.161598979693,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,-0.00115269773988,-0.000918916392637,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:13:00.000+09:00",276000,276000,275500,275500,9895,0,0,0,48.8507678529,275780.782231,275600.458772,180.323458954,267.19144785,-86.8679888964,275862.5,275075,760.008694865,0.00134412541382,0.00388314564061,-1.18076740562,,,,,"",,,0,0,0.00362976406534,0,1,0.00181488203267,0.00181488203267,-0.00131406044678,0.00154503317277,0.000654531611447,0.000969841915971,-0.000315310304524,0.00275865224996,21.726127766,"validation",275220.833333,0.00101433697183,0.998685939553,1.00101433697,32398.2,29664.65,0.333562000563,-8965671,0.0184630528255,276398.107132,275326.892868,0.161598979693,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000290965590094,0.000301547946123,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:14:00.000+09:00",276000,276000,275500,275500,7615,0,-0.0027149321267,0,48.8507678529,275737.584965,275593.017382,144.56758314,242.666674908,-98.0990917681,275862.5,275075,741.436645231,0.00134412541382,0.00388314564061,-1.21718554027,,,,,"",,,0,0.00181488203267,0.002722323049,0.00181488203267,1,0.00181488203267,0.00181488203267,-0.00131406044678,0.00154503317277,0.000524746218293,0.000880822776435,-0.000356076558142,0.00269124009158,21.4642181734,"validation",275212.5,0.00104464731798,0.998685939553,1.00104464732,24150.2,28795.3,0.264452879463,-8965671,0.0190204651454,276398.107132,275326.892868,0.161598979693,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.000126169577647,0.000335154338573,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:15:00.000+09:00",275500,276000,275500,276000,11288,0.00181488203267,0.00090661831369,0.00181488203267,55.1724448641,275777.956509,275623.164242,154.792266384,225.091793203,-70.2995268194,275887.5,275085,724.191170572,0.00140105835625,0.00370975297729,-0.940814390933,,,,,"",,,0,0,0.0018115942029,-0.000905797101449,1,0,0.00181488203267,0.000407774908251,0.0033262446153,0.000560841544869,0.000815549975373,-0.000254708430505,0.0026238810528,21.8596516386,"validation",275208.333333,0.00287660862983,1.00040777491,1.00287660863,22906.2,28045.2,0.402493118252,-8954383,0.0396538445082,276399.237237,275375.762763,0.609919692968,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,0.00136330926924,0.001479615328,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:16:00.000+09:00",276000,276000,275750,276000,26520,0,0,0,55.1724448641,275812.117046,275651.078002,161.039043667,212.281243296,-51.2421996285,275887.5,275095,690.320372674,0.00134412541382,0.00370975297729,-0.0927725102164,,,,,"",,,0,0.000905797101449,0.0018115942029,-0.000905797101449,1,0,0.000905797101449,0.000407774908251,0.003289772624,0.000583474795896,0.000769134939478,-0.000185660143582,0.00250116077056,22.7138105891,"validation",275204.166667,0.00289179245712,1.00040777491,1.00289179246,20842,28170.55,0.941408669692,-8954383,-0.00314335360864,276399.237237,275375.762763,0.609919692968,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,-1.43291726173e-06,-0.000100546301572,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:17:00.000+09:00",275750,276500,275500,276250,74721,0.000905797101449,0.002722323049,0.000905797101449,58.1703429158,275879.483654,275695.442595,184.04105956,206.633206549,-22.5921469887,275900,275115,712.440346054,0.00135851519904,0.00386990875391,2.25592322923,,,,,"",,,0,0.000904977375566,-0.000904977375566,-0.000904977375566,0,-0.000905797101449,0.0036231884058,0.00126857557086,0.00412554749832,0.000666211980308,0.000747993507869,-8.17815275608e-05,0.00257896957848,23.750577988,"validation",275200,0.00381540697674,1.00126857557,1.00381540698,26007.8,29475.35,2.53503351105,-8879662,0.123747470344,276433.853913,275366.146087,0.827805034054,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,0.000260985257545,0.000593017834246,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:18:00.000+09:00",276250,276500,276000,276500,13670,0.000904977375566,0.00362976406534,0.00362976406534,60.9805458297,275974.947707,275755.03944,219.908267914,209.288218822,10.6200490922,275950,275145,697.266035622,0.0013005463994,0.00406775581095,-0.726341170613,,,,,"",,,0,-0.000904159132007,0,-0.00180831826401,0,0,0.00180995475113,0.00199311469469,0.00492467607989,0.000795328274553,0.000756919417077,3.84088574764e-05,0.00252175781418,22.0529250299,"validation",275208.333333,0.00469341408024,1.00199311469,1.00469341408,26762.8,28416.4,0.481060232823,-8865992,0.213730451429,276511.248608,275388.751392,0.989978943506,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,0.000458195920433,0.001150655671,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:19:00.000+09:00",276250,276500,276000,276250,27772,-0.000904159132007,0.002722323049,0.000905797101449,56.866275325,276017.263445,275791.703185,225.56026001,212.542627059,13.0176329506,275962.5,275170,683.175604506,0.00126436379673,0.00417510300197,-0.0861144836606,,,,,"",,,0,0.000904977375566,0,-0.000904977375566,0,-0.000904159132007,0.00180831826401,0.0010418082167,0.00392484645855,0.000816507728543,0.000769385075328,4.71226532147e-05,0.00247303386247,22.7608451298,"validation",275204.166667,0.00380020893579,1.00104180822,1.00380020894,30794.2,29467.45,0.942463633603,-8893764,0.147528883565,276538.585931,275386.414069,0.749528746047,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.00141658327033,-0.00119457755794,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:20:00.000+09:00",276250,276500,276000,276500,10749,0.000904977375566,0.0018115942029,0.00271985494107,59.7880163306,276091.530607,275844.169616,247.360991595,219.506299967,27.8546916285,276000,275210,670.091632756,0.00125777666298,0.00443748141809,-0.934275930538,,,,,"",,,0,0,-0.00180831826401,-0.00180831826401,0,0,0.00180995475113,0.0018115942029,0.00468732967552,0.000894614797812,0.000793874502592,0.000100740295221,0.00242347787615,21.8125341063,"validation",275212.5,0.00467820320661,1.0018115942,1.00467820321,30686.4,29286.9,0.367024164387,-8883015,0.191305669088,276612.372436,275387.627564,0.908248290464,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,0.000993675769552,0.000882643982677,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:21:00.000+09:00",276250,276500,276250,276500,21253,0,0.0018115942029,0.0018115942029,59.7880163306,276154.372052,275892.749644,261.622408175,227.929521608,33.6928865666,276025,275245,640.085087559,0.00124548568088,0.00470971832262,-0.380165656826,,,,,"",,,0,-0.00180831826401,-0.00180831826401,-0.00180831826401,0,-0.000904159132007,0.000904159132007,0.00172085861788,0.00455957419753,0.000946193157956,0.000824338233664,0.000121854924292,0.00231495510871,22.494219441,"validation",275229.166667,0.00461736431761,1.00172085862,1.00461736432,29633,28824.35,0.737327988315,-8883015,0.141461993072,276675,275375,0.865384615385,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000300456694175,-0.000212162494138,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:22:00.000+09:00",276500,276500,276000,276000,13946,-0.00180831826401,-0.000904977375566,0,51.6697955286,276130.622506,275900.694115,229.928390872,228.329295461,1.59909541113,276025,275275,630.079009876,0.00131265615642,0.00470971832262,-0.769566290101,,,,,"",,,0,0.0018115942029,0,-0.000905797101449,0,0,0.00180831826401,-9.05715062042e-05,0.00263372990646,0.000833073879972,0.000827280056018,5.79382395336e-06,0.00228289496332,22.0711041527,"validation",275245.833333,0.00273997487095,0.999909428494,1.00273997487,17478,29090.1,0.47940708351,-8896961,0.116199325544,276675,275375,0.480769230769,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,-0.000641180069703,-0.000837043437895,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:23:00.000+09:00",276000,276500,276000,276500,22504,0.0018115942029,0,0.0018115942029,57.8354460982,276187.449812,275945.087143,242.362669158,231.1359702,11.2266989574,276050,275315,620.787652028,0.00137069291874,0.00494047516645,-0.264744625203,,,,,"",,,0,-0.000904159132007,-0.00180831826401,-0.00271247739602,0,0,0.0018115942029,0.00163013946749,0.00430416068867,0.000876537682307,0.000835934792768,4.06028895386e-05,0.00224516329847,22.5514144503,"validation",275262.5,0.00449570864175,1.00163013947,1.00449570864,19244.8,27488.55,0.81866813637,-8874457,0.163902788616,276731.909085,275368.090915,0.829956008798,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,0.00159822802931,0.00178924433812,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:24:00.000+09:00",276500,276500,276000,276250,13308,-0.000904159132007,0,0.000905797101449,54.1179037129,276197.072918,275967.673281,229.399637397,230.78870364,-1.38906624281,276062.5,275350,612.159962597,0.00138776736585,0.00497663813956,-0.679590326248,,,,,"",,,0,-0.000904977375566,-0.00180995475113,-0.00180995475113,0,0,0.00180831826401,0.000679194023093,0.00326856727801,0.000830405927228,0.00083543422132,-5.02829409163e-06,0.00221596366551,22.0251821692,"validation",275275,0.00354191263282,1.00067919402,1.00354191263,16352,26062,0.510628501266,-8887765,0.147342874683,276749.431583,275375.568417,0.636476473484,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,-0.000597779126309,-0.000937683179924,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:25:00.000+09:00",276000,276500,275500,276000,140226,-0.000904977375566,-0.00180831826401,-0.000904977375566,50.6142639388,276166.754008,275970.067853,196.686155107,223.968193933,-27.2820388264,276050,275390,639.862822412,0.00138780352226,0.00494047516645,3.49516271462,,,,,"",,,0,0,-0.0018115942029,-0.000905797101449,0,-0.000904977375566,0.00361990950226,-0.000181126607499,0.00221504048804,0.000712630996763,0.000811478963526,-9.88479667622e-05,0.00231834355946,24.3791668305,"validation",275283.333333,0.00260337833747,0.999818873393,1.00260337834,42247.4,32570.1,4.30535982389,-9027991,-0.112816663136,276731.909085,275368.090915,0.463338221245,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,-0.000502551362519,-0.000793234295256,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:26:00.000+09:00",275500,276000,275500,276000,17229,0,-0.00180831826401,0,50.6142639388,276141.099545,275972.285049,168.814496274,212.937454401,-44.1229581271,276050,275430,629.872620811,0.0013736853651,0.00494047516645,-0.518395426689,,,,,"",,,0,0,-0.0018115942029,0,0,-0.0018115942029,0.0018115942029,-0.000181126607499,0.00206949134081,0.000611646725631,0.000771512515947,-0.000159865790316,0.00228214717685,22.2825054344,"validation",275291.666667,0.00257302860602,0.999818873393,1.00257302861,41442.6,33036.6,0.521512504313,-9027991,-0.0992686898773,276731.909085,275368.090915,0.463338221245,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000687694846873,0.000111755568221,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:27:00.000+09:00",276000,276000,275500,276000,12176,0,0,-0.000904977375566,50.6142639388,276119.391923,275974.338008,145.05391461,199.360746443,-54.3068318329,276037.5,275475,620.596005039,0.00135794784912,0.00489734396037,-0.635793558575,,,,,"",,,0,0,-0.0018115942029,0,0,0,0.0018115942029,-0.000135851107187,0.00190579907433,0.000525557661631,0.000722321545084,-0.000196763883452,0.00224853625014,21.9353782251,"validation",275304.166667,0.00252750745388,0.999864148893,1.00252750745,41088.6,31761.05,0.383362640719,-9027991,-0.162584360404,276713.425292,275361.574708,0.472260247945,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-0.000335481947057,4.47072235698e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:28:00.000+09:00",276000,276500,275500,276000,36003,0,-0.00180831826401,0.00181488203267,50.6142639388,276101.023935,275976.238896,124.785038211,184.445604797,-59.6605665855,276062.5,275515,647.696290393,0.00121206110007,0.00456404008815,0.181038927637,,,,,"",,,0,-0.000905797101449,-0.0018115942029,0,0,0,0.0036231884058,-0.000226398007698,0.00176033972742,0.000452119703664,0.0006682811768,-0.000216161473136,0.00234672568983,23.0195136921,"validation",275320.833333,0.00246681901418,0.999773601992,1.00246681901,43788.4,30548.55,1.17855020942,-9027991,-0.0704190542595,276692.480158,275432.519842,0.450395263117,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:29:00.000+09:00",276000,276500,275500,275750,9527,-0.000905797101449,-0.00180995475113,-0.00180995475113,46.5598439714,276047.020252,275959.48046,87.5397927339,165.064442384,-77.5246496502,276037.5,275560,672.860841079,0.00106762183792,0.00462160062389,-0.631948185791,,,,,"",,,0,-0.00090661831369,0.00090661831369,0.00271985494107,1,0,0.0036231884058,-0.0010415251551,0.000689505007984,0.000317460717077,0.000598601785618,-0.000281141068541,0.00244011184435,21.6891350892,"validation",275333.333333,0.00151331719128,0.998958474845,1.00151331719,43032.2,28582.15,0.333319921699,-9037518,-0.177393932927,276675.367541,275399.632459,0.27463973202,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,-8.07677742349e-05,-0.000402795860713,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:30:00.000+09:00",275750,276000,275500,275500,13827,-0.00090661831369,-0.0018115942029,-0.00090661831369,42.86227951,275962.86329,275925.44487,37.4184204342,139.535237994,-102.11681756,276025,275590,660.513638145,0.00101153740224,0.00484705666525,-0.481988931665,,,,,"",,,0,0,0.000907441016334,0.00362976406534,1,0,0.00181323662738,-0.00190200163029,-0.000326572081716,0.000135820037874,0.000506479992719,-0.000370659954846,0.0023975086684,22.0607213892,"validation",275350,0.000544761213002,0.99809799837,1.00054476121,17752.4,28398.1,0.486898771397,-9051345,-0.172062567566,276693.954408,275356.045592,0.107596576305,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,-0.000182688046094,-0.000716499992994,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:31:00.000+09:00",275500,276000,275500,275500,9832,0,-0.0018115942029,-0.0018115942029,42.86227951,275891.653553,275893.930435,-2.27688174287,111.172814047,-113.44969579,276000,275615,649.048378278,0.00098792206832,0.00512396218251,-0.565810980784,,,,,"",,,0,0,0.000907441016334,0.002722323049,1,0,0.00181488203267,-0.0018115942029,-0.000417248698365,-8.2645435313e-06,0.000403531085469,-0.000411795629,0.00235589248014,21.7197405592,"validation",275362.5,0.000499341776749,0.998188405797,1.00049934178,16273,27047.65,0.363506626269,-9051345,-0.248757285753,276707.106781,275292.893219,0.146446609407,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.000348599004987,0.000178968915337,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:32:00.000+09:00",275500,276000,275500,275500,6113,0,-0.0018115942029,0,42.86227951,275831.399161,275864.750403,-33.3512423461,82.2680027682,-115.619245114,276000,275635,638.402065543,0.000905553286643,0.00512396218251,-0.619928203863,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0,0.00181488203267,-0.0018115942029,-0.000489778148639,-0.000121057141002,0.000298613440175,-0.000419670581177,0.00231724887675,21.2445158382,"validation",275379.166667,0.000438788942519,0.998188405797,1.00043878894,15060.4,24908.7,0.245416260182,-9051345,-0.171976056559,276707.106781,275292.893219,0.146446609407,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:33:00.000+09:00",275750,276000,275500,275500,8173,0,-0.0018115942029,0,42.86227951,275780.414674,275837.731855,-57.3171802278,54.350966169,-111.668146397,276000,275665,628.516203719,0.000905553286643,0.00512396218251,-0.548332083195,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00362976406534,1,0.000907441016334,0.00181488203267,-0.0018115942029,-0.000598552591007,-0.000208047841117,0.000197281183916,-0.000405329025034,0.00228136553074,21.5349342255,"validation",275395.833333,0.000378243437476,0.998188405797,1.00037824344,9494.4,24822.6,0.329256403439,-9051345,-0.172572574992,276707.106781,275292.893219,0.146446609407,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00020656622384,0.000212618338891,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:34:00.000+09:00",275750,276000,275500,276000,23595,0.00181488203267,0.00090661831369,0.00181488203267,52.920188131,275814.197032,275849.751717,-35.5546850614,36.3698359229,-71.9245209843,276025,275695,619.336474882,0.000988133444226,0.00484705666525,-0.0673066461471,,,,,"",,,0,-0.000905797101449,0,0.000905797101449,0,0.000907441016334,0.00181488203267,-9.05715062042e-05,0.00110629499991,-0.000128821322686,0.000131774767837,-0.000260596090523,0.00224397273508,22.596946249,"validation",275420.833333,0.00210284261963,0.999909428494,1.00210284262,12308,25621.6,0.920902675867,-9027750,-0.121145830081,276693.954408,275356.045592,0.481314122681,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,0.0011494172184,0.00168056820842,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:35:00.000+09:00",276000,276000,275500,275750,17767,-0.000905797101449,0.000907441016334,-0.000905797101449,48.3384314978,275804.320566,275842.362701,-38.0421354573,21.4874416469,-59.5295771042,276012.5,275725,610.812440962,0.000926842022966,0.00492451509228,-0.272721911338,,,,,"",,,0,0,0.00090661831369,0.00090661831369,1,0,0.0018115942029,-0.000951043883882,9.06700516818e-05,-0.00013795878679,7.79236324455e-05,-0.000215882419235,0.00221509498082,22.3123480204,"validation",275450,0.00108912688328,0.999048956116,1.00108912688,13096,25945.55,0.684780241698,-9045517,-0.175625492618,276692.113861,275332.886139,0.306875628146,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,-0.000812636654795,-0.00101771025684,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:36:00.000+09:00",276000,276000,275500,275750,6665,0,0.000907441016334,-0.000905797101449,48.3384314978,275795.963556,275835.52102,-39.5574639959,9.27846051829,-48.8359245142,276000,275760,602.897266607,0.000926842022966,0.00499422056235,-0.603948822053,,,,,"",,,0,0.00090661831369,0.00090661831369,0.00271985494107,1,0.00090661831369,0.00181323662738,-0.000905797101449,-3.62634174644e-05,-0.000143454085207,3.36480889149e-05,-0.000177102174122,0.00218639081272,21.3318751703,"validation",275479.166667,0.000983135445814,0.999094202899,1.00098313545,12462.6,24952.8,0.267104292905,-9045517,-0.182612772915,276689.202438,275310.797562,0.318630937472,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-9.8902611029e-05,-0.000749734235999,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:37:00.000+09:00",276000,276500,275750,276000,52037,0.00090661831369,0.00181488203267,-0.000904977375566,53.0524663245,275827.353778,275847.704648,-20.3508699565,3.35259442334,-23.7034643798,275987.5,275795,613.404604707,0.00092688415583,0.00492496117363,0.980391391022,,,,,"",,,0,0,-0.000905797101449,0.000905797101449,0,0.00090661831369,0.00271985494107,4.52919063363e-05,0.000743305716202,-7.37350360742e-05,1.2147081244e-05,-8.58821173182e-05,0.00222248045184,23.3878664278,"validation",275516.666667,0.00175427983788,1.00004529191,1.00175427984,21647.4,23818.6,2.18472118428,-8993480,-0.238926721134,276667.113861,275307.886139,0.50919639866,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,0.000770461518391,0.000839528234076,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:38:00.000+09:00",276000,276500,275500,276000,19939,0,0.00181488203267,-0.00180831826401,53.0524663245,275853.914735,275858.985785,-5.07104989758,1.66786555915,-6.73891545674,275962.5,275825,641.018561513,0.000901143584934,0.00462285666428,-0.146075927799,,,,,"",,,0,0,-0.000905797101449,0.0018115942029,0,0,0.0036231884058,0.000135888028265,0.000634460255597,-1.83733691941e-05,6.04299115636e-06,-2.44163603505e-05,0.00232253101998,22.4285890367,"validation",275550,0.00163309744148,1.00013588803,1.00163309744,24000.6,24132.05,0.826245594552,-8993480,-0.264146643157,276600.367541,275324.632459,0.529394817563,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.000229285489095,-0.00014535208748,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:39:00.000+09:00",276000,276500,275500,276000,32357,0,0,-0.000904977375566,53.0524663245,275876.389391,275869.431282,6.95810883684,2.72591421469,4.23219462215,275950,275855,666.660092834,0.000881638349002,0.0045261808287,0.278101444593,,,,,"",,,0,0,-0.000905797101449,0.0018115942029,0,0,0.0036231884058,0.000181192244972,0.000525638469486,2.52105392639e-05,9.87650077787e-06,1.53340384861e-05,0.00241543511896,22.9127418046,"validation",275591.666667,0.00148166066947,1.00018119224,1.00148166067,25753,24361.3,1.32821319059,-8993480,-0.204660670818,276574.4998,275325.5002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000392561391444,0.000178868877933,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:40:00.000+09:00",276000,276000,275500,276000,17780,0,0.00090661831369,-0.00180831826401,53.0524663245,275895.406408,275879.103039,16.3033687133,5.44140511441,10.8619635989,275925,275885,654.755800489,0.000854533790034,0.00414805586383,-0.242194474798,,,,,"",,,0,0,-0.000905797101449,0.0018115942029,0,0,0.0018115942029,0.000271812992661,0.000416840350146,5.90701764975e-05,1.97152359218e-05,3.93549405757e-05,0.00237230362496,22.313985654,"validation",275625,0.00136054421769,1.00027181299,1.00136054422,25755.6,24712.85,0.719463760756,-8993480,-0.223497087548,276497.276157,275352.723843,0.56552780425,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.000437146878485,0.000536702633197,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:41:00.000+09:00",276000,276000,275500,276000,6112,0,0.00090661831369,-0.00180831826401,53.0524663245,275911.49773,275888.05837,23.4393601411,9.04099611975,14.3983640214,275900,275905,643.701814739,0.000854533790034,0.00369628090873,-0.617315612341,,,,,"",,,0,-0.000905797101449,0,0.0036231884058,0,0,0.0018115942029,0.000362450163103,0.00034432141498,8.49252179026e-05,3.27572323179e-05,5.21679855846e-05,0.00233225295195,21.2461654761,"validation",275654.166667,0.00125459135088,1.00036245016,1.00125459135,25645,23955.8,0.255136543134,-8993480,-0.230560031391,276409.901951,275390.098049,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000490392184697,0.000201371564098,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:42:00.000+09:00",275750,276000,275500,275750,23597,-0.000905797101449,-0.000905797101449,-0.000905797101449,46.8589011001,275886.651925,275877.831824,8.82010145759,8.99681718732,-0.176715729731,275887.5,275920,633.437399401,0.000783484913485,0.00370975297729,-0.0291985813508,,,,,"",,,0,0,0.00090661831369,0.00453309156845,1,-0.000905797101449,0.0018115942029,-0.000498391554529,-0.000616120614671,3.19858620402e-05,3.26267169078e-05,-6.40854867565e-07,0.00229714378749,22.5961248016,"validation",275675,0.000272059490342,0.999501608445,1.00027205949,19957,24438.35,0.965572552975,-9017077,-0.245753088895,276399.237237,275375.762763,0.365653708595,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,-0.000467240211591,-0.000603678917291,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:43:00.000+09:00",276000,276000,275500,275750,7477,0,-0.000905797101449,-0.00271247739602,46.8589011001,275865.628552,275868.3628,-2.73424767004,6.65060421585,-9.38485188589,275850,275925,623.906156587,0.000658329406057,0.00311847934277,-0.557996689346,,,,,"",,,0,0,0.00090661831369,0.00453309156845,1,0.00090661831369,0.00181323662738,-0.000362515860069,-0.000634230316209,-9.9156760473e-06,2.41182383168e-05,-3.40339143641e-05,0.00226257899034,21.4468368586,"validation",275704.166667,0.000166240988983,0.99963748414,1.00016624099,17464.6,23687,0.315658378013,-9017077,-0.301051209524,276280.116263,275419.883737,0.383752361256,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.000256654006025,0.000458910702693,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:44:00.000+09:00",275750,276000,275500,275750,6039,0,-0.000905797101449,-0.00180995475113,46.8589011001,275847.839544,275859.595185,-11.7556408878,2.96935519512,-14.7249960829,275825,275930,615.05571683,0.000634615991928,0.00283159600323,-0.591473005265,,,,,"",,,0,0,0.00271985494107,0.00362647325476,1,0,0.00181323662738,-0.000271911538113,-0.000652339361432,-4.26315172721e-05,1.0768287199e-05,-5.33998044711e-05,0.00223048310727,21.233243652,"validation",275725,9.06700516818e-05,0.999728088462,1.00009067005,12201,23323.55,0.258922848366,-9017077,-0.277213374465,276215.512484,275434.487516,0.40397234005,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000437203275154,0.000470319481305,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:45:00.000+09:00",276000,276500,275500,275750,50507,0,-0.000905797101449,-0.000905797101449,46.8589011001,275832.787307,275851.477023,-18.6897165895,-1.3624591618,-17.3272574277,275812.5,275935,642.551737057,0.000606563654683,0.00277900923938,2.31285930017,,,,,"",,,0,0.00090661831369,0.00271985494107,0.00453309156845,1,0.00090661831369,0.00362647325476,-0.000226603217766,-0.000670447750376,-6.77777573509e-05,-4.94092171099e-06,-6.28368356399e-05,0.00233019668924,23.3571171567,"validation",275750,0,0.999773396782,1,18746.4,18837.6,2.68118019281,-9017077,0.0289686584278,276195.742743,275429.257257,0.418458990868,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.000761496663612,-0.000100830168386,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:46:00.000+09:00",275750,276500,275500,276000,47651,0.00090661831369,0,0,54.0709883281,275858.512336,275862.478725,-3.96638881636,-1.88324509272,-2.08314372365,275812.5,275935,668.083755838,0.000641134596455,0.00277900923938,1.81321640927,,,,,"",,,0,0,0.000905797101449,0.00271739130435,1,0,0.00362647325476,0.000679809653297,0.000235562723105,-1.43709739723e-05,-6.8233517852e-06,-7.54762218713e-06,0.00242059331826,23.29981504,"validation",275783.333333,0.000785640901674,1.00067980965,1.0007856409,27054.2,20358.7,2.34057184398,-8969426,0.143832857697,276195.742743,275429.257257,0.744623027395,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,0.000581329781329,0.000884213868648,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:47:00.000+09:00",275750,276500,275750,276000,31743,0,0.00090661831369,0,54.0709883281,275880.279669,275872.665486,7.6141829582,0.0162405174677,7.59794244074,275812.5,275935,673.934916136,0.000641134596455,0.00277900923938,0.688044335736,,,,,"",,,0,0,0,0.0036231884058,0,-0.000905797101449,0.00271739130435,0.000679809653297,0.000235562723105,2.75876194138e-05,5.88424545931e-08,2.75287769592e-05,0.0024417931744,22.8935836524,"validation",275812.5,0.000679809653297,1.00067980965,1.00067980965,28683.4,21337.05,1.48769394082,-8969426,0.13723780935,276195.742743,275429.257257,0.744623027395,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-4.15431712337e-05,-6.72118292819e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:48:00.000+09:00",276000,276500,275750,276000,10686,0,0.00090661831369,0,54.0709883281,275898.698182,275882.097672,16.6005091866,3.3330942513,13.2674149353,275812.5,275945,679.368136412,0.000641134596455,0.00277900923938,-0.629823439866,,,,,"",,,0,0.0018115942029,0.0018115942029,0.0018115942029,1,0,0.00271739130435,0.000679809653297,0.000199315080904,6.01467724153e-05,1.20764284467e-05,4.80703439686e-05,0.00246147875511,21.8048458976,"validation",275837.5,0.000589114968052,1.00067980965,1.00058911497,29325.2,20071.2,0.532404639483,-8969426,0.145893120491,276195.742743,275429.257257,0.744623027395,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:49:00.000+09:00",276000,276500,276000,276500,32623,0.0018115942029,0.00271985494107,0.00271985494107,65.6993160996,275991.206154,275927.868215,63.3379384632,15.3340630937,48.0038753695,275850,275955,666.556126668,0.000718058118116,0.0035147216657,0.76314118669,,,,,"",,,0,0,-0.000904159132007,0,0,0,0.0018115942029,0.00235635309045,0.00197495968546,0.000229070301856,5.54577327077e-05,0.000173612569148,0.00241069123569,22.9227389401,"validation",275870.833333,0.0022806567083,1.00235635309,1.00228065671,34642,21226,1.53693583341,-8936803,0.237244417224,276334.767986,275365.232014,1.17042381007,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,0.000923394226106,0.00153171108209,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:50:00.000+09:00",276500,276500,276250,276500,13104,0,0.00271985494107,0.00362976406534,65.6993160996,276069.48213,275970.248347,99.2337826148,32.1140069979,67.1197756169,275900,275970,636.80211762,0.000678319924863,0.00386990875391,-0.540748976113,,,,,"",,,0,-0.000904159132007,-0.00180831826401,0,0,0,0.000904159132007,0.00217470097862,0.00192049860492,0.000358892523019,0.00011614469077,0.000242747832249,0.00230308179971,22.0106389063,"validation",275904.166667,0.00215956627452,1.00217470098,1.00215956627,27161.4,21189.85,0.618409285578,-8936803,0.270275627246,276433.853913,275366.146087,1.06195148695,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000114504745506,-0.000548417424005,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:51:00.000+09:00",276500,276500,276250,276250,7872,-0.000904159132007,0.000905797101449,0.002722323049,57.2885194262,276097.25411,275990.970692,106.283417974,46.9478891932,59.3355287812,275937.5,275975,609.173394933,0.000717879746907,0.00377923508306,-0.879366450827,,,,,"",,,0,-0.000904977375566,0.000904977375566,0.000904977375566,1,0,0.000904159132007,0.00113250283126,0.000996467071293,0.000384736354659,0.000169947110202,0.000214789244457,0.00220515256084,21.500128971,"validation",275925,0.00117785630153,1.00113250283,1.0011778563,19205.6,21091.85,0.373224728983,-8944675,0.252870184455,276458.91634,275416.08366,0.799664563428,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.0013679564583,-0.00100483365129,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:52:00.000+09:00",276250,276500,276000,276000,18712,-0.000904977375566,0,0.00181488203267,50.3472806065,276082.291939,275991.63953,90.6524095755,55.6887932697,34.9636163059,275962.5,275975,601.375295295,0.00075271421013,0.00348985102763,-0.205424098402,,,,,"",,,0,0.0018115942029,0.000905797101449,0.0036231884058,1,0,0.00180995475113,0.000135888028265,9.05879155721e-05,0.000328450759332,0.000201770990108,0.000126679769224,0.00217889599745,22.3650764532,"validation",275941.666667,0.000211397336394,1.00013588803,1.00021139734,16599.4,21721.8,0.861438738963,-8963387,0.202464804943,276444.034007,275480.965993,0.538938059874,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,-0.000379870243695,-0.000994456828846,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:53:00.000+09:00",276250,277000,276000,276500,116473,0.0018115942029,0.0018115942029,0.00362976406534,60.6232712761,276146.554718,276029.295861,117.258857017,68.0028060192,49.256050998,276012.5,275985,629.848488488,0.000840232937004,0.00352663780335,3.57327838862,,,,,"",,,0,-0.000904159132007,0,0.000904159132007,0,0.000905797101449,0.0036231884058,0.00176622435578,0.00186604344439,0.000424082665523,0.000245941432257,0.000178141233266,0.00227793305059,24.1953808654,"validation",275958.333333,0.00196285671146,1.00176622436,1.00196285671,37756.8,27136.8,4.29206833525,-8846914,0.376667477374,276499.198058,275525.801942,1.00082385951,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,0.00150667163605,0.00175567454826,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:54:00.000+09:00",276250,276500,276000,276250,19943,-0.000904159132007,-0.000904159132007,0.000905797101449,54.5448713404,276162.469377,276045.644316,116.825061058,77.767257027,39.0578040311,276025,275990,620.573596453,0.000782976504291,0.00360470043332,-0.28000341354,,,,,"",,,0,-0.000904977375566,0.000904977375566,0.0027149321267,1,-0.000904159132007,0.00180831826401,0.000815143555837,0.000942063118229,0.000422896148627,0.000281510432677,0.00014138571595,0.00224642025865,22.4296950155,"validation",275970.833333,0.00101158033005,1.00081514356,1.00101158033,35220.8,26954.2,0.739884693295,-8866857,0.298456270266,276522.493719,275527.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-0.000924194881509,-0.000456826909549,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:55:00.000+09:00",276250,276500,276000,276000,6447,-0.000904977375566,-0.00180831826401,0.00090661831369,49.2292083467,276137.474088,276042.263255,95.210832759,81.2559721734,13.9548605857,276037.5,275985,611.961196707,0.000782926721739,0.00348890282738,-0.786115083517,,,,,"",,,0,0.0018115942029,0.0018115942029,0.00271739130435,1,0,0.00180995475113,-0.000135851107187,5.43507799338e-05,0.000344966785359,0.00029440569628,5.05610890785e-05,0.00221725071271,21.2995263306,"validation",275979.166667,7.54887899146e-05,0.999864148893,1.00007548879,33889.4,26388.2,0.244313746296,-8873304,0.326306834115,276519.034007,275555.965993,0.461061940126,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,-9.21146820994e-05,-0.000927353996472,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:56:00.000+09:00",276000,276500,276000,276500,17127,0.0018115942029,0.000904977375566,0.00271985494107,58.0372965783,276193.247305,276076.169681,117.077624459,88.4203026305,28.6573218286,276075,275995,603.963968371,0.000872123363482,0.00364027007919,-0.390424383266,,,,,"",,,0,-0.000904159132007,0.00180831826401,0.00180831826401,1,0,0.0018115942029,0.00153943674726,0.00182974329245,0.000423427213234,0.000319784096313,0.000103643116921,0.00218431814962,22.2783775448,"validation",275987.5,0.00185696815979,1.00153943675,1.00185696816,35740.4,26911.3,0.636424104373,-8856177,0.351785309517,276577.493781,275572.506219,0.922890805839,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,0.00138334830668,0.00209129570545,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:57:00.000+09:00",276500,276500,276000,276250,6225,-0.000904159132007,0.000905797101449,0.000905797101449,53.0788680105,276201.978489,276089.046001,112.932488333,93.322739771,19.6097485619,276087.5,275995,596.53797063,0.000881386152798,0.00367150539824,-0.743224586598,,,,,"",,,0,0.000904977375566,0.0027149321267,0.0027149321267,1,0,0.00180831826401,0.00058858151854,0.000923929781337,0.00040880538763,0.000337819872474,7.09855151562e-05,0.00215941346834,21.2653902537,"validation",275991.666667,0.000936018599595,1.00058858152,1.0009360186,33243,24620.7,0.25283602822,-8862402,0.266194706081,276594.328373,275580.671627,0.660310677692,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,-0.000772447568877,-0.000937732702892,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:58:00.000+09:00",276250,276500,276000,276500,42262,0.000904977375566,0,0.0018115942029,57.0322116801,276247.827952,276119.487038,128.340914578,100.326374732,28.0145398454,276112.5,276015,589.642401299,0.000900894718715,0.00387962973165,0.660561753913,,,,,"",,,0,0,0.00180831826401,0,1,0,0.00180995475113,0.00140341346371,0.00175715087948,0.000464162439703,0.000362844031582,0.000101318408121,0.00213252224701,23.1816097162,"validation",276008.333333,0.00178134718155,1.00140341346,1.00178134718,18400.8,25736.85,1.64208129589,-8820140,0.336754497928,276648.107132,275576.892868,0.861739021707,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,0.000315060937516,0.000334245832017,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T11:59:00.000+09:00",276500,276500,276250,276500,8177,0,0.000904977375566,0.0018115942029,57.0322116801,276286.623652,276147.673183,138.950468877,108.051193561,30.8992753157,276137.5,276020,565.382229778,0.000900894718715,0.00404477984766,-0.647536651649,,,,,"",,,0,0,0.000904159132007,0,1,0,0.000904159132007,0.00131275179938,0.00173900441997,0.000502533341327,0.000390781893531,0.000111751447797,0.00204478202451,21.5390467145,"validation",276016.666667,0.0017511019866,1.0013127518,1.00175110199,16047.6,24527.85,0.333376141814,-8820140,0.353353432934,276695.957698,275579.042302,0.824554573751,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,1.86028940379e-05,-0.000223688625433,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:00:00.000+09:00",276500,277000,276000,276500,67770,0,0.0018115942029,0.0018115942029,57.0322116801,276319.450782,276173.771466,145.679316617,115.576818172,30.1024984447,276162.5,276035,596.426356222,0.000900894718715,0.00417207934524,1.51568062416,,,,,"",,,0,0.00180831826401,0.00180831826401,0,1,0,0.00361663652803,0.00122210654959,0.00168456898582,0.000526869137856,0.000417999342396,0.00010886979546,0.00215705734619,23.6538409981,"validation",276029.166667,0.00170573761831,1.00122210655,1.00170573762,28312.2,27027.35,2.50746003585,-8820140,0.320675167932,276738.585931,275586.414069,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-8.01370343289e-05,-0.000682097730068,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:01:00.000+09:00",276500,277000,276000,277000,121263,0.00180831826401,0.00180831826401,0.0036231884058,64.5030760863,276424.150662,276234.973579,189.177082606,130.296871059,58.8802115467,276212.5,276055,625.253045063,0.00097493489187,0.00489424114933,2.6537935289,,,,,"",,,0,0,-0.000902527075812,-0.00180505415162,0,0,0.00361663652803,0.00285106575553,0.0034232308779,0.0006829497567,0.000470385816098,0.000212563940602,0.00225723120962,24.2374898047,"validation",276045.833333,0.00345655159922,1.00285106576,1.0034565516,49139.4,32784.9,3.69874545904,-8698877,0.44929677992,276888.425292,275536.574708,1.08253479315,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,0.000956930501962,0.00190888703629,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:02:00.000+09:00",276750,277000,276500,277000,7654,0,0.0027149321267,0.00453309156845,64.5030760863,276512.742868,276291.642203,221.100664704,148.457629788,72.643034916,276275,276085,616.306398987,0.000943927558162,0.00523276890591,-0.721243643566,,,,,"",,,0,0,0,-0.00180505415162,0,-0.000902527075812,0.00180505415162,0.00262419690526,0.00331419671478,0.000798197345502,0.000535948121979,0.000262249223524,0.00222493284833,21.4747564516,"validation",276062.5,0.00339597011546,1.00262419691,1.00339597012,49425.2,31987.75,0.23927909903,-8698877,0.497377902478,276997.841615,275552.158385,1.0014929863,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000235898286378,0.000335262957913,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:03:00.000+09:00",277000,277000,276500,277000,8376,0,0.00180831826401,0.00453309156845,64.5030760863,276587.705504,276344.113151,243.592352505,167.484574332,76.1077781737,276337.5,276115,607.99879906,0.000943927558162,0.00540093601361,-0.701843923905,,,,,"",,,0,-0.000902527075812,-0.00180505415162,-0.00270758122744,0,0,0.00180505415162,0.00239743067807,0.00320518624486,0.000879394774387,0.000604637452461,0.000274757321927,0.00219494151285,21.5648985382,"validation",276079.166667,0.00333539594621,1.00239743068,1.00333539595,42648,32032.7,0.261482797267,-8698877,0.496679955171,277083.740578,275591.259422,0.943891701739,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.00036305474837,-0.000156508518535,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:04:00.000+09:00",277000,277000,276500,276750,28701,-0.000902527075812,0.000904159132007,0.00362647325476,58.1852874417,276612.673888,276374.178844,238.495044059,181.686668277,56.8083757818,276387.5,276140,600.284599127,0.000974752820014,0.00517718349102,-0.134520046806,,,,,"",,,0,0.000903342366757,-0.000903342366757,-0.00180668473351,0,0,0.00180505415162,0.00131156437972,0.00220902440791,0.00086177071024,0.000656501059718,0.000205269650521,0.00216905004201,22.795557095,"validation",276091.666667,0.0023844737557,1.00131156438,1.00238447376,46752.8,33165.8,0.865379396849,-8727578,0.436442057782,277102.954401,275672.045599,0.753335502208,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,-0.0013686642145,-0.00123784999178,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:05:00.000+09:00",276750,277000,276500,277000,20810,0.000903342366757,0.00180831826401,0.00453309156845,62.1750555039,276672.26252,276420.535966,251.726554033,195.694645428,56.0319086049,276450,276160,593.121413475,0.000986159158317,0.00506420690903,-0.328968699492,,,,,"",,,0,-0.000902527075812,-0.00180505415162,-0.00180505415162,0,0,0.00180668473351,0.00198950985712,0.00304171494786,0.000908760122863,0.000706478864362,0.000202281258502,0.00214123253962,22.4749617047,"validation",276104.166667,0.00324454840413,1.00198950986,1.0032445484,37360.8,31680.95,0.656861615577,-8706768,0.489740680125,277150,275750,0.892857142857,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,0.000634652330727,0.000724563426916,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:06:00.000+09:00",276750,277000,276500,276750,8979,-0.000902527075812,-0.000902527075812,0.00271739130435,56.3815644645,276684.222133,276444.94071,239.281423055,204.412000954,34.8694221017,276487.5,276175,586.469883941,0.00100247807306,0.00491605487375,-0.625823585126,,,,,"",,,0,0.000903342366757,-0.000903342366757,-0.000903342366757,0,-0.000902527075812,0.00180505415162,0.000949410009494,0.00208201321626,0.000864612188095,0.00073861608294,0.000125996105155,0.00211913237196,21.6335136475,"validation",276116.666667,0.00229371642422,1.00094941001,1.00229371642,14904,29747.35,0.301842012818,-8715747,0.426389241395,277167.113861,275807.886139,0.693124371854,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,-0.000366720172048,-0.00102541562707,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:07:00.000+09:00",277000,277000,276500,277000,14986,0.000903342366757,0,0.0036231884058,60.3594186251,276732.803343,276486.056213,246.747130431,212.879026849,33.868103582,276537.5,276190,580.29346366,0.00101558867836,0.00488848920475,-0.417673296779,,,,,"",,,0,-0.00180505415162,0,-0.00361010830325,0,0.000903342366757,0.00180668473351,0.00167246756769,0.00293276367718,0.000890783864372,0.000768516342416,0.000122267521957,0.00209492225148,22.1466444963,"validation",276129.166667,0.00315371731225,1.00167246757,1.00315371731,16370.4,28909.5,0.518376312285,-8700761,0.464665594355,277213.425292,275861.574708,0.842123608673,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,0.00073179223981,0.00116025958356,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:08:00.000+09:00",276750,277000,276500,276500,28705,-0.00180505415162,-0.00180505415162,0.0018115942029,50.4498770675,276696.987444,276487.089086,209.89835837,212.282893153,-2.38453478316,276562.5,276190,574.558216255,0.00110404845504,0.00455578871624,-0.0334239032888,,,,,"",,,0,0,0.000904159132007,-0.00180831826401,1,-0.000902527075812,0.00180505415162,-0.000225988700565,0.0011224157283,0.000759126070055,0.000767750065654,-8.62399559912e-06,0.00207796823239,22.7947927027,"validation",276145.833333,0.00128253489249,0.999774011299,1.00128253489,20436.2,29810.45,0.962917366226,-8729466,0.402476312837,277192.480158,275932.519842,0.450395263117,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,-0.00125475856428,-0.00140281951475,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:09:00.000+09:00",276500,277000,276500,276500,15700,0,-0.000903342366757,0,50.4498770675,276666.681683,276488.04545,178.636233726,205.553561268,-26.9173275422,276562.5,276195,569.23262938,0.00103108208609,0.00455578871624,-0.399442114153,,,,,"",,,0,0,0.00180831826401,-0.00180831826401,1,0,0.00180831826401,-0.000225988700565,0.00110429225728,0.000646062328122,0.000743412518148,-9.73501900259e-05,0.00205870752036,22.1913820915,"validation",276150,0.00126742712294,0.999774011299,1.00126742712,17836,28964.3,0.542046588386,-8729466,0.357918195848,277192.480158,275932.519842,0.450395263117,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000243121450606,0.000190020566932,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:10:00.000+09:00",276500,276750,276500,276500,21022,0,-0.00180505415162,0,50.4498770675,276641.038347,276488.930972,152.107375571,194.864324129,-42.7569485572,276562.5,276195,546.43029871,0.00103108208609,0.00455578871624,-0.252195081351,,,,,"",,,0,0,0.000904159132007,-0.00180831826401,1,0,0.000904159132007,-0.000225988700565,0.00110429225728,0.000550117090674,0.000704753432653,-0.000154636341979,0.00197623977834,22.4832908875,"validation",276162.5,0.00122210654959,0.999774011299,1.00122210655,17878.4,29360.2,0.71600329698,-8729466,0.353091940791,277192.480158,275932.519842,0.450395263117,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000587638992349,0.00054781043523,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:11:00.000+09:00",276750,277000,276250,276500,22661,0,-0.000903342366757,0.000904977375566,50.4498770675,276619.34014,276489.7509,129.589240259,181.809307355,-52.2200670958,276575,276195,560.970991659,0.00101003132309,0.00444299221818,-0.227221599039,,,,,"",,,0,0.00180831826401,0.00180831826401,-0.00271247739602,1,0.000904159132007,0.00271247739602,-0.000271174184218,0.00110429225728,0.000468677179959,0.000657538182114,-0.000188861002155,0.0020288281796,22.5583667643,"validation",276170.833333,0.00119189511323,0.999728825816,1.00119189511,20614.8,30099.65,0.752865897112,-8729466,0.357494190132,277189.410286,275960.589714,0.438965865592,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,3.14736236726e-05,-5.59296628559e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:12:00.000+09:00",276500,277000,276500,277000,31606,0.00180831826401,0,0.0036231884058,59.4125747989,276677.903196,276527.54713,150.35606598,175.51865908,-25.1625931,276625,276215,556.615920826,0.00105446642483,0.00420025306412,0.026403755275,,,,,"",,,0,-0.000902527075812,0,-0.00361010830325,0,0,0.00180831826401,0.00135562584727,0.00284198903028,0.000542801682237,0.000633641368518,-9.08396862817e-05,0.0020094437575,22.8928750403,"validation",276195.833333,0.00291158145639,1.00135562585,1.00291158146,23938.8,30744.35,1.02802628776,-8697860,0.43183056399,277205.947502,276044.052498,0.822748612184,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,0.000779670642351,0.00173002111515,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:13:00.000+09:00",277000,277000,276500,276750,13183,-0.000902527075812,0.000904159132007,0.000904159132007,54.1395109521,276688.995012,276544.02512,144.969891647,169.408905593,-24.439013946,276637.5,276220,552.571926482,0.00100962996754,0.00419617252406,-0.473234335723,,,,,"",,,0,0.000903342366757,-0.000903342366757,-0.00271002710027,0,0,0.00180505415162,0.000406669377796,0.00191876040837,0.000523829780116,0.000612136966913,-8.83071867967e-05,0.00199664652749,22.0175532506,"validation",276216.666667,0.00193085138478,1.00040666938,1.00193085138,20834.4,25579.85,0.515366587372,-8711043,0.265582089027,277217.909338,276057.090662,0.596914360757,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,-0.00057381242157,-0.000656469587835,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:14:00.000+09:00",277000,277000,276500,277000,24115,0.000903342366757,0.00180831826401,0.0027149321267,58.1404664746,276736.841933,276577.801037,159.040895898,167.335303654,-8.29440775626,276675,276235,548.816788876,0.00100142461781,0.00413681147276,-0.0639529701835,,,,,"",,,0,-0.000902527075812,-0.00180505415162,-0.00361010830325,0,0.000903342366757,0.00180668473351,0.00117466341375,0.00276938114287,0.000574154858837,0.000604098569148,-2.99437103114e-05,0.00198128804648,22.6223621178,"validation",276241.666667,0.0027451808501,1.00117466341,1.00274518085,22517.4,25788.45,0.935108546656,-8686928,0.348855786214,277247.276157,276102.723843,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,0.000876178748849,0.00116064759788,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:15:00.000+09:00",276750,277000,276500,276750,23924,-0.000902527075812,0.000904159132007,0.00271739130435,53.147143553,276738.866251,276590.556516,148.309735172,163.530189958,-15.2204547854,276712.5,276250,545.329875385,0.00100129738927,0.00348039215508,-0.106153883227,,,,,"",,,0,0.000903342366757,-0.000903342366757,-0.00271002710027,0,-0.000902527075812,0.00180505415162,0.000135519718119,0.00180995475113,0.000535897868734,0.00059089499533,-5.49971265959e-05,0.00197047832117,22.6135072689,"validation",276254.166667,0.00179484472331,1.00013551972,1.00179484472,23097.8,26662.3,0.897296932373,-8710852,0.304647386009,277194.034007,276230.965993,0.538938059874,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,-0.000805312557682,-0.000343023914619,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:16:00.000+09:00",276750,277000,276500,277000,14411,0.000903342366757,0.00180831826401,0.00180831826401,57.113706394,276779.040674,276620.885663,158.155011126,162.455154191,-4.30014306529,276737.5,276270,542.092027143,0.000943192371563,0.00351739867816,-0.468639435072,,,,,"",,,0,0,-0.00180505415162,-0.00361010830325,0,0,0.00180668473351,0.00094855232847,0.00264234263583,0.000570956718867,0.000586480701052,-1.55239821851e-05,0.00195701092831,22.1075198683,"validation",276270.833333,0.00263931830179,1.00094855233,1.0026393183,21447.8,26526.5,0.543268052702,-8696441,0.301087591654,277224.198058,276250.801942,0.769674385892,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,0.000382908175946,0.000903342366757,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:17:00.000+09:00",277000,277000,276500,277000,10524,0,0,0.0027149321267,57.113706394,276813.034416,276648.968206,164.066210108,162.777365375,1.28884473363,276775,276290,539.085453776,0.000915688084296,0.00321134293824,-0.631023499238,,,,,"",,,0,-0.00180505415162,-0.00180505415162,-0.00361010830325,0,0,0.00180505415162,0.000812934694246,0.00256976365413,0.000592296787395,0.00058764391832,4.65286907449e-06,0.00194615687284,21.7931864277,"validation",276283.333333,0.00259395548049,1.00081293469,1.00259395548,17231.4,26741.45,0.393546348459,-8696441,0.310306658764,277219.409721,276330.590279,0.753144777708,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,0.00029294921261,-0.000279908190114,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:18:00.000+09:00",277000,277000,276500,276500,22443,-0.00180505415162,-0.000903342366757,0,47.7391214166,276764.875275,276637.933524,126.941751076,155.610242515,-28.6684914388,276775,276300,536.293635649,0.00098941387431,0.00321134293824,-0.129890849955,,,,,"",,,0,0,-0.000904159132007,-0.00271247739602,0,0,0.00180505415162,-0.000993586848523,0.000723850886717,0.000459102173874,0.000562785687215,-0.000103683513341,0.00193957915244,22.5487001406,"validation",276283.333333,0.000784219098751,0.999006413151,1.0007842191,19083.4,25750.5,0.871555892119,-8718884,0.196609774567,277219.409721,276330.590279,0.190600827245,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,-0.0015549022737,-0.00137971275919,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:19:00.000+09:00",276750,277000,276000,276500,31672,0,-0.00180505415162,0,47.7391214166,276724.125233,276627.716226,96.409006808,143.769995374,-47.3609885656,276775,276315,569.415518817,0.00098941387431,0.00321134293824,0.188617043842,,,,,"",,,0,0,-0.000904159132007,-0.00271247739602,0,0.000904159132007,0.00361663652803,-0.000993586848523,0.000669525722454,0.000348676335653,0.000519963816903,-0.00017128748125,0.00205936896498,22.8931543888,"validation",276287.5,0.000769126362937,0.999006413151,1.00076912636,20594.8,26925.25,1.17629362773,-8718884,0.1880316803,277219.409721,276330.590279,0.190600827245,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000481841578496,0.000335938724777,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:20:00.000+09:00",276500,276750,276250,276500,23746,0,-0.000903342366757,0,47.7391214166,276689.644428,276618.255765,71.3886629306,129.293728885,-57.9050659545,276775,276335,564.457267473,0.00098941387431,0.00321134293824,-0.0418729155474,,,,,"",,,0,0,0,-0.00180831826401,0,0,0.00180831826401,-0.000993586848523,0.000597101344383,0.000258186846042,0.000467608422731,-0.000209421576689,0.00204143677205,22.6051354743,"validation",276287.5,0.000769126362937,0.999006413151,1.00076912636,20559.2,24724.05,0.960441351639,-8718884,0.204772276387,277219.409721,276330.590279,0.190600827245,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:21:00.000+09:00",276250,276750,276000,276500,123992,0,-0.00180505415162,-0.00180505415162,47.7391214166,276660.468362,276609.496079,50.972283392,113.629439786,-62.6571563944,276750,276355,577.710319796,0.00089852798608,0.00323189590244,4.14389731768,,,,,"",,,0,0,0,-0.00361663652803,0,-0.000904159132007,0.00271247739602,-0.000903342366757,0.000524687449114,0.000184348222032,0.000410956382591,-0.000226608160559,0.00208936824519,24.2579384264,"validation",276287.5,0.000769126362937,0.999096657633,1.00076912636,42475.4,24860.5,4.98751030752,-8718884,-0.040238531003,277197.213595,276302.786405,0.220491502813,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000318997974434,0.000268856352291,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:22:00.000+09:00",276250,276500,276000,276500,6929,0,-0.00180505415162,-0.00180505415162,47.7391214166,276635.780922,276601.385258,34.3956637149,97.7826845721,-63.3870208573,276725,276375,572.159582668,0.00089852798608,0.00321192317908,-0.747227407731,,,,,"",,,0,-0.000904159132007,-0.00180831826401,-0.00180831826401,0,-0.000904159132007,0.00180831826401,-0.000813081579185,0.000452284034374,0.000124396613797,0.000353644428832,-0.000229247815035,0.00206929324654,21.3734368821,"validation",276295.833333,0.000738942256941,0.999186918421,1.00073894226,41756.4,24824.25,0.279122229272,-8718884,-0.0402972899483,277169.409721,276280.590279,0.246855222292,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,9.15802020773e-05,-5.60268032228e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:23:00.000+09:00",276250,276500,276000,276250,6659,-0.000904159132007,-0.000904159132007,-0.00270758122744,42.6669207383,276576.430011,276575.35672,1.07329030725,78.4408057191,-77.3675154119,276687.5,276390,567.005326763,0.000915452449718,0.00340482379605,-0.752973464192,,,,,"",,,0,0,-0.000904977375566,-0.00180995475113,0,-0.000904159132007,0.00180831826401,-0.00158120623447,-0.000506530627013,3.8852137819e-06,0.000283948617988,-0.000280063404206,0.00205250797018,21.3327861345,"validation",276291.666667,-0.000150806816468,0.998418793766,0.999849193184,38599.6,24738.4,0.269176664619,-8725543,-0.0538959674029,277158.536092,276216.463908,0.03559821912,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.00113456167817,-0.00100500172792,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:24:00.000+09:00",276500,276500,276000,276250,16231,0,-0.000904159132007,-0.00180668473351,42.6669207383,276526.210009,276551.256223,-25.0462135341,57.7434018685,-82.7896154026,276662.5,276395,562.219231994,0.00089860185248,0.00366387474499,-0.327655764349,,,,,"",,,0,0.000904977375566,-0.000904977375566,-0.0027149321267,0,0.000904977375566,0.00180995475113,-0.00149098631003,-0.000524611516127,-9.06650263679e-05,0.000209025889117,-0.000299690915485,0.00203518274025,22.2237398049,"validation",276291.666667,-0.000150806816468,0.99850901369,0.999849193184,35511.4,24114.9,0.673069347167,-8725543,0.00421938303704,277169.328373,276155.671627,0.0930575104747,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:25:00.000+09:00",276500,276500,276000,276500,6055,0.000904977375566,0,-0.00180505415162,48.9566318227,276522.1777,276547.459465,-25.2817653924,41.1383684163,-66.4201338087,276637.5,276410,557.775001137,0.000898692288788,0.00351867016112,-0.710631763495,,,,,"",,,0,0,-0.00180831826401,-0.00271247739602,0,0.000904977375566,0.00180995475113,-0.000497040350639,0.000325603270504,-9.14349562112e-05,0.000148782525918,-0.000240217482129,0.00201726944353,21.2386057565,"validation",276300,0.000723850886717,0.999502959649,1.00072385089,31973.2,23377.15,0.259013609443,-8719488,-0.0272060537747,277124.198058,276150.801942,0.358741988342,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,0.000927871377766,0.000983394690109,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:26:00.000+09:00",276500,276500,276250,276500,14501,0,0,-0.000903342366757,48.9566318227,276518.765746,276543.943949,-25.1782032825,27.8750540765,-53.0532573591,276625,276425,535.791072485,0.000879204059193,0.00352346835782,-0.377537513966,,,,,"",,,0,-0.00180831826401,-0.00271247739602,-0.00180831826401,0,0,0.000904159132007,-0.000451875282422,0.000271321334901,-9.10604097017e-05,0.000100813938794,-0.000191874348496,0.00193776156414,22.1119389917,"validation",276308.333333,0.000693669511717,0.999548124718,1.00069366951,10075,23653.25,0.613065857757,-8719488,-0.00790800418547,277112.339717,276137.660283,0.371752705989,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.000543745000765,-0.000302490505159,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:27:00.000+09:00",276250,276500,276000,276000,14876,-0.00180831826401,-0.00180831826401,-0.00361010830325,39.0259644376,276438.955631,276503.651805,-64.6961736719,9.36080852685,-74.0569821988,276575,276425,533.234567307,0.000930144166722,0.00380932974884,-0.361812064966,,,,,"",,,0,0,0,0,0,-0.000904159132007,0.00180831826401,-0.002079002079,-0.00153748756444,-0.000234406426348,3.39159729234e-05,-0.000268322399271,0.00193200930184,22.1356606,"validation",276308.333333,-0.00111590312754,0.997920997921,0.998884096872,11664.4,23647.75,0.62906619023,-8734364,-0.0710490427208,277101.782688,276048.217312,-0.0457658475577,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,-0.00154946468504,-0.00166271872993,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:28:00.000+09:00",276250,276500,276000,276000,24006,0,-0.000904977375566,-0.00180831826401,39.0259644376,276371.423996,276466.344264,-94.9202681516,-11.4954068088,-83.4248613428,276550,276425,530.860669642,0.000852450408373,0.00421692416912,0.0244956495125,,,,,"",,,0,0,0,-0.0036231884058,0,0.000905797101449,0.0018115942029,-0.00198879045381,-0.00153748756444,-0.000343914015042,-4.16500246697e-05,-0.000302263990372,0.00192340822334,22.6142152229,"validation",276308.333333,-0.00111590312754,0.998011209546,0.998884096872,15133.8,23412.8,1.02533656803,-8734364,-0.0104600902071,277133.095189,275966.904811,0.0283788908581,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:29:00.000+09:00",276000,276250,276000,276000,11647,0,-0.000904977375566,-0.00180831826401,39.0259644376,276314.281843,276431.800244,-117.518401796,-32.7000058064,-84.8183959901,276525,276425,510.799193239,0.000852450408373,0.00455999284438,-0.475907292184,,,,,"",,,0,0,0,-0.0036231884058,0,0,0.000905797101449,-0.00189856251695,-0.00153748756444,-0.000425791310857,-0.000118478281907,-0.00030731302895,0.00185072171464,21.8909600601,"validation",276312.5,-0.00113096584483,0.998101437483,0.998869034155,14217,23210.15,0.501806321803,-8734364,-0.0105514182373,277155.476011,275894.523989,0.083647917498,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,3.14844788674e-05,-2.24152423647e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:30:00.000+09:00",276000,276250,275750,276000,36986,0,-0.00180831826401,-0.00180831826401,39.0259644376,276265.93079,276399.815041,-133.884251213,-52.9368548877,-80.9473963252,276500,276425,510.027822294,0.000852450408373,0.00485222707595,0.53027032879,,,,,"",,,0,-0.000905797101449,0,-0.00271739130435,0,0,0.0018115942029,-0.00180831826401,-0.00153748756444,-0.000485087866713,-0.000191800198868,-0.000293287667845,0.00184792689237,23.0464508864,"validation",276320.833333,-0.00116108991661,0.998191681736,0.998838910083,20403.2,24008.35,1.54054735123,-8734364,-0.0102006177018,277170.820393,275829.179607,0.12732200375,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.000244727972693,0.000134488439598,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:31:00.000+09:00",276000,276250,275500,275750,67640,-0.000905797101449,-0.00271247739602,-0.00271247739602,34.3411681887,276186.556822,276351.680594,-165.123771397,-75.3742381895,-89.7495332074,276462.5,276420,527.16869213,0.000870333254458,0.00539849402961,1.57655873703,,,,,"",,,0,0.00090661831369,0.00090661831369,-0.00271985494107,1,0,0.00271739130435,-0.00257720305647,-0.00242384776789,-0.000598816940696,-0.000273342658892,-0.000325474281804,0.00191176316276,23.6492047402,"validation",276325,-0.00208088301819,0.997422796944,0.997919116982,31031,26257.3,2.57604551877,-8802004,-0.138129205973,277208.740578,275716.259422,0.0226070377519,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,-0.000766940819133,-0.000939423733742,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:32:00.000+09:00",276000,276000,275500,276000,5687,0.00090661831369,0,-0.00361010830325,41.8576456545,276157.855773,276325.630179,-167.774406625,-93.8542718766,-73.9201347484,276412.5,276425,525.228071263,0.000787929931072,0.00527687863096,-0.72486400703,,,,,"",,,0,0,0,-0.0036231884058,0,0.00090661831369,0.00181323662738,-0.00149233482567,-0.00153748756444,-0.000607878284873,-0.000340051709698,-0.000267826575175,0.0019030002582,21.1740942926,"validation",276333.333333,-0.00120627261761,0.998507665174,0.998793727382,29193.2,24961.35,0.227832228625,-8796317,-0.19721890042,277141.797607,275683.202393,0.217193642296,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00123591089301,0.00110837132317,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:33:00.000+09:00",276000,276000,275500,276000,6193,0,0,-0.00271002710027,41.8576456545,276133.570269,276301.509425,-167.939156087,-108.671248719,-59.2679073684,276375,276430,523.426066173,0.000770947798529,0.00530542860194,-0.687577948564,,,,,"",,,0,0,-0.000905797101449,-0.0018115942029,0,0,0.0018115942029,-0.00135685210312,-0.00155554751655,-0.000608475203214,-0.000393736408401,-0.000214738794813,0.00189647125425,21.2593310462,"validation",276341.666667,-0.0012363921474,0.998643147897,0.998763607853,25630.6,24611.85,0.25162675703,-8796317,-0.173237688349,277108.143915,275641.856085,0.244252122699,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-3.43722833365e-05,-6.7264573991e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:34:00.000+09:00",275750,276000,275500,276000,8909,0,0,-0.00361010830325,41.8576456545,276113.020997,276279.175394,-166.154396765,-120.167878328,-45.9865184366,276325,276435,521.752775732,0.000734363486627,0.00500145660403,-0.553300112946,,,,,"",,,0,0,-0.000905797101449,-0.00271739130435,0,-0.000905797101449,0.0018115942029,-0.00117615127115,-0.00157360681535,-0.000602008683929,-0.000435390863507,-0.000166617820423,0.00189040860773,21.6229734258,"validation",276341.666667,-0.0012363921474,0.998823848729,0.998763607853,25083,23851.55,0.373518702139,-8796317,-0.22931214114,277016.013748,275633.986252,0.26483825328,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-6.58779453528e-05,-1.12100082956e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:35:00.000+09:00",275750,276500,275750,276000,75795,0,0,-0.00271002710027,41.8576456545,276095.633151,276258.495735,-162.862583657,-128.706819394,-34.1557642632,276287.5,276440,538.056148894,0.000716114754338,0.00489291257643,1.68525341408,,,,,"",,,0,0,0,-0.00271739130435,0,-0.000905797101449,0.00271739130435,-0.00104058272633,-0.00159166546086,-0.000590081824844,-0.000466329055774,-0.000123752769069,0.00194947880034,23.7639437511,"validation",276345.833333,-0.0012514512311,0.998959417274,0.998748548769,32844.8,26445.1,2.86612642796,-8796317,-0.161589481605,276963.425292,275611.574708,0.287328567582,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000388081459874,-0.000269037183181,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:36:00.000+09:00",276000,276500,276000,276000,5655,0,0.00090661831369,-0.00361010830325,41.8576456545,276080.920359,276239.347903,-158.427543944,-134.650964304,-23.7765796402,276237.5,276440,535.337852545,0.000676569199254,0.00435538600498,-0.689336588211,,,,,"",,,0,0,-0.0018115942029,-0.0036231884058,0,0,0.0018115942029,-0.00085976741029,-0.00159166546086,-0.000574012840377,-0.000487865812695,-8.61470276819e-05,0.00193962990052,21.1684515339,"validation",276350,-0.00126650986068,0.99914023259,0.998733490139,20447.8,26007.3,0.217438949833,-8796317,-0.192015318776,276839.060471,275635.939529,0.302596736706,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:37:00.000+09:00",276500,276500,276000,276000,6701,0,0,-0.00361010830325,41.8576456545,276068.471073,276221.618428,-153.147355634,-138.35024257,-14.7971130641,276187.5,276440,532.81372022,0.000676569199254,0.00359802795462,-0.644991929175,,,,,"",,,0,-0.000905797101449,0,-0.0018115942029,0,0.0018115942029,0.0018115942029,-0.000678886625934,-0.00159166546086,-0.000554881723311,-0.000501268994818,-5.36127284933e-05,0.00193048449355,21.3381681932,"validation",276350,-0.00126650986068,0.999321113374,0.998733490139,20650.6,25816.15,0.259566201777,-8796317,-0.193437053937,276684.365173,275690.634827,0.311317022965,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000333407741928,0.000448309871783,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:38:00.000+09:00",276000,276250,275500,275750,65045,-0.000905797101449,-0.000905797101449,-0.00271247739602,35.5153633323,276019.475523,276186.68373,-167.208206894,-144.121835435,-23.0863714592,276150,276435,548.327025919,0.000591672206417,0.00369293464682,1.20354931168,,,,,"",,,0,0,0,-0.00090661831369,0,0,0.00271739130435,-0.0014484881405,-0.0024779785483,-0.000606376090276,-0.00052265398163,-8.37221086461e-05,0.00198849329436,23.6100845542,"validation",276345.833333,-0.00215611477165,0.998551511859,0.997843885228,32421,27946.25,2.32750369012,-8861362,-0.254914344501,276659.901951,275640.098049,0.107767729724,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.000133407835204,-0.000625477761657,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:39:00.000+09:00",275750,276000,275500,275750,5602,0,-0.000905797101449,-0.00271247739602,35.5153633323,275978.01775,276154.336787,-176.31903672,-150.561275692,-25.757761028,276112.5,276420,544.875095496,0.000591672206417,0.00370672995436,-0.674633577401,,,,,"",,,0,0.00090661831369,-0.00090661831369,-0.00090661831369,0,0,0.00181323662738,-0.0013128706596,-0.00242384776789,-0.000639416270968,-0.000546006439498,-9.34098314706e-05,0.001975974961,21.1581288936,"validation",276341.666667,-0.00214106932843,0.99868712934,0.997858930672,31759.6,26642.75,0.210263580148,-8861362,-0.267386061874,276624.237237,275600.762763,0.145814322659,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.00071215171554,4.48636705213e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:40:00.000+09:00",275750,276000,275500,276000,14444,0.00090661831369,0,-0.00180831826401,45.153424088,275981.399635,276142.904432,-161.504797561,-152.749980065,-8.75481749531,276087.5,276410,541.669731532,0.00063357308019,0.00348827098008,-0.37490921122,,,,,"",,,0,-0.0018115942029,-0.000905797101449,-0.0018115942029,0,0,0.00181323662738,-0.000316928509983,-0.00148330378785,-0.000585162310002,-0.000553441956759,-3.17203532439e-05,0.00196257149106,22.1061905273,"validation",276341.666667,-0.0012363921474,0.99968307149,0.998763607853,19489.4,26177.65,0.551768397851,-8846918,-0.24454830743,276569.034007,275605.965993,0.409144526961,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.0012889305726,0.000996349680411,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:41:00.000+09:00",276000,276000,275500,275500,12868,-0.0018115942029,-0.0018115942029,-0.00361663652803,34.157453543,275907.338153,276095.281882,-187.943729302,-159.788729913,-28.154999389,276037.5,276395,538.693322137,0.00073549060911,0.00367217043567,-0.354217856499,,,,,"",,,0,0.00181488203267,0.00181488203267,0.000907441016334,1,0,0.0018115942029,-0.00194719920301,-0.00323811935816,-0.000682191394924,-0.000579995389883,-0.000102196005042,0.00195532966293,21.9888417962,"validation",276333.333333,-0.00301568154403,0.998052800797,0.996984318456,20932,20621.45,0.624010435736,-8859786,-0.34163940945,276544.328373,275530.671627,-0.030258395442,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,-0.00154229759704,-0.00160968050978,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:42:00.000+09:00",275500,276000,275500,276000,12473,0.00181488203267,0,-0.00180831826401,47.8374597536,275921.593821,276088.223965,-166.630143295,-161.157012589,-5.47313070565,276012.5,276395,535.929513413,0.000854533805711,0.00333534760917,-0.387414201303,,,,,"",,,0,-0.000905797101449,0,0,0,0,0.00181488203267,-4.52878039944e-05,-0.00142911413014,-0.000603732403242,-0.000583902219526,-1.98301837161e-05,0.00194177359932,21.9594777321,"validation",276337.5,-0.00122133260958,0.999954712196,0.99877866739,22086.4,20898.65,0.596832809775,-8847313,-0.307266258825,276472.798816,275552.201184,0.486421863835,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,0.00119733893719,0.0021178137384,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:43:00.000+09:00",276000,276000,275500,275750,16701,-0.000905797101449,0,-0.00180995475113,43.0241215769,275895.194772,276063.170338,-167.97556573,-162.520723217,-5.45484251296,275987.5,276380,533.363119598,0.000854611893361,0.00333564973767,-0.218301677354,,,,,"",,,0,-0.00090661831369,-0.00271985494107,0.00090661831369,0,0,0.0018115942029,-0.00086054622039,-0.00227947029452,-0.000609158896574,-0.000589377056092,-1.97818404822e-05,0.0019342270883,22.2504738142,"validation",276337.5,-0.00212602343149,0.99913945378,0.997873976569,12417.6,21400.75,0.780393210518,-8864014,-0.323519035548,276447.798816,275527.201184,0.242015412868,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,-0.00015403367925,-0.000344642469679,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:44:00.000+09:00",275750,276000,275500,275500,7243,-0.00090661831369,-0.00090661831369,-0.0027149321267,38.8178751914,275834.395576,276021.454016,-187.058440109,-167.428266596,-19.6301735132,275950,276365,530.980039626,0.000872482547573,0.00355062836424,-0.630999021645,,,,,"",,,0,0.000907441016334,-0.00181488203267,0.00181488203267,0,0,0.00181323662738,-0.00163073020475,-0.00312991876685,-0.000678978004025,-0.00060772510561,-7.12528984145e-05,0.00192733226725,21.4141336723,"validation",276333.333333,-0.00301568154403,0.998369269795,0.996984318456,12745.8,20951.35,0.345705646653,-8871257,-0.34774370148,276439.897949,275460.102051,0.0407206732282,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,-0.000698832210138,-0.000637112856204,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:45:00.000+09:00",276000,276000,275500,275750,19550,0.000907441016334,-0.000905797101449,-0.00271247739602,44.6458487865,275821.411641,276001.346311,-179.934670005,-169.929547278,-10.0051227278,275912.5,276360,528.767179653,0.000872629606732,0.00309132824885,-0.0967443821546,,,,,"",,,0,0.00090661831369,-0.00181323662738,0.00090661831369,0,0.00181488203267,0.00181488203267,-0.000588954831695,-0.00220726588508,-0.000652528268378,-0.000616244958395,-3.62833099828e-05,0.00191756003501,22.4079805027,"validation",276333.333333,-0.00211097708082,0.999411045168,0.997889022919,13767,21626.1,0.904000258946,-8851707,-0.305693120812,276338.968053,275486.031947,0.309481625928,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,0.000220887714572,0.00115455428407,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:46:00.000+09:00",276000,276000,275500,276000,19142,0.00090661831369,0.00181488203267,-0.00180831826401,49.7959574471,275848.886774,276001.246585,-152.359811149,-166.415600052,14.0557889027,275887.5,276350,526.712381106,0.000901555673135,0.00242473619868,-0.126885130617,,,,,"",,,0,0,-0.0036231884058,0,0,0.00090661831369,0.00181323662738,0.000407774908251,-0.00126650986068,-0.000552028301265,-0.000602955072652,5.09267713865e-05,0.00190837819241,22.3877962976,"validation",276333.333333,-0.00120627261761,1.00040777491,0.998793727382,15021.8,21858.15,0.875737425171,-8832565,-0.258660957126,276221.977204,275553.022796,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,0.000969640484603,0.00116502785911,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:47:00.000+09:00",276000,276000,275500,276000,16519,0,0,0,49.7959574471,275872.134962,276001.154245,-129.019282859,-158.936336613,29.9170537546,275887.5,276345,524.804353884,0.000810812852003,0.00242473619868,-0.25353844119,,,,,"",,,0,-0.0036231884058,-0.0036231884058,0,0,0,0.0018115942029,0.000407774908251,-0.00124843945069,-0.000467461169777,-0.000575856292077,0.000108395122299,0.00190146505031,22.2404226575,"validation",276333.333333,-0.00120627261761,1.00040777491,0.998793727382,15831,21940.3,0.752906751503,-8832565,-0.223791379334,276221.977204,275553.022796,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,4.15399578584e-05,0.000213523931538,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:48:00.000+09:00",275750,276000,275000,275000,87009,-0.0036231884058,-0.00271985494107,-0.0036231884058,34.7830884343,275737.960353,275926.994671,-189.034318724,-164.955933035,-24.0783856883,275837.5,276315,558.746900036,0.00113185359207,0.00367483299637,2.41241850485,,,,,"",,,0,0,0.00181818181818,0.00363636363636,1,-0.000905797101449,0.0036231884058,-0.00303620791227,-0.00475906121637,-0.000687397522631,-0.000599839756492,-8.75577661393e-05,0.00203180690922,23.8982932173,"validation",276316.666667,-0.00476506423789,0.996963792088,0.995234935762,29892.6,25090.45,3.46781345093,-8919574,-0.36908465173,276344.328373,275330.671627,-0.326216569642,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,-0.0018984923047,-0.00272394826372,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:49:00.000+09:00",275000,275500,275000,275000,12287,0,-0.00181488203267,-0.0036231884058,34.7830884343,275624.427991,275858.328399,-233.900408718,-178.744828172,-55.1555805461,275787.5,276285,554.55069289,0.00113185359207,0.0044814239566,-0.500403499766,,,,,"",,,0,0.000909090909091,0.000909090909091,0.00363636363636,1,0,0.00181818181818,-0.00285545936636,-0.00465099444414,-0.000850546940792,-0.000649981193352,-0.00020056574744,0.00201654797415,21.9408234488,"validation",276291.666667,-0.00467501131051,0.997144540634,0.995324988689,30901.4,25122.45,0.489084464294,-8919574,-0.368614526051,276405.460355,275169.539645,-0.137176797824,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000176498443083,0.000551280320418,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:50:00.000+09:00",275000,275500,275000,275250,15331,0.000909090909091,-0.00181323662738,-0.00271739130435,40.0256610365,275566.823684,275813.267037,-246.443352061,-192.28453295,-54.1588191117,275750,276260,550.654214827,0.00115619544535,0.00472834263297,-0.340402632826,,,,,"",,,0,-0.000908265213442,0,0.00272479564033,0,0,0.00181818181818,-0.00181323662738,-0.00365597625425,-0.000895343695046,-0.000698581409445,-0.000196762285601,0.00200056027185,22.1630672561,"validation",276270.833333,-0.0036950456225,0.998186763373,0.996304954377,30057.6,24039.7,0.637736743803,-8904243,-0.353330116432,276401.920241,275098.079759,0.116517505576,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.00129789283961,0.00132559341373,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:51:00.000+09:00",275250,275250,275000,275000,11167,-0.000908265213442,-0.0036231884058,-0.00271985494107,36.8366972105,275479.620041,275753.025034,-273.404993119,-208.508624984,-64.8963681354,275712.5,276220,529.178913768,0.00115627779781,0.00529027597436,-0.42473335372,,,,,"",,,0,0,0,0.00363636363636,0,0,0.000908265213442,-0.00258421362833,-0.00441676924191,-0.000994199974978,-0.000758213181758,-0.00023598679322,0.00192428695915,21.8452446564,"validation",276250,-0.00452488687783,0.997415786372,0.995475113122,28462.6,21216.05,0.526346798768,-8915410,-0.267264641627,276441.797607,274983.202393,0.0115162912389,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00125129032173,-0.00116728005612,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:52:00.000+09:00",275000,275500,274500,275000,77421,0,-0.0036231884058,-0.0036231884058,36.8366972105,275405.832342,275697.245402,-291.413059553,-225.089511897,-66.3235476556,275662.5,276180,562.808991356,0.00113205166671,0.00565199708008,1.99907940298,,,,,"",,,0,0.00181818181818,0.00181818181818,0.00363636363636,1,0,0.00363636363636,-0.00240330113817,-0.00427257585633,-0.00105968385292,-0.000818507315991,-0.000241176536929,0.00204657815038,23.7815397173,"validation",276233.333333,-0.0044648244238,0.997596698862,0.995535175576,40643,24802.75,3.12146838556,-8915410,-0.240080233039,276441.521823,274883.478177,0.0747872647287,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:53:00.000+09:00",275500,275500,275000,275500,39454,0.00181818181818,0.00181818181818,-0.0018115942029,46.6887993513,275420.319674,275682.634631,-262.314957078,-232.534600934,-29.7803561442,275637.5,276150,558.32263483,0.00121303093117,0.00555858816237,0.49681282796,,,,,"",,,0,-0.000907441016334,0,0.00181488203267,0,0.00181818181818,0.00181818181818,-0.00049884358986,-0.00235379322832,-0.000952141405001,-0.000844045738416,-0.000108095666585,0.00202657943677,23.109233623,"validation",276216.666667,-0.0025945815483,0.99950115641,0.997405418452,31132,26465.8,1.4907541053,-8875956,-0.15045643812,276403.577672,274871.422328,0.41025714169,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,0.00158735248135,0.00148034398034,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:54:00.000+09:00",275500,275500,275250,275250,5585,-0.000907441016334,0.000909090909091,-0.00271739130435,43.071313213,275394.116647,275650.587621,-256.470974146,-237.321875576,-19.1490985699,275600,276120,536.299589485,0.00122572347637,0.00555045665485,-0.788694512605,,,,,"",,,0,0,0.000908265213442,0.00272479564033,1,0,0.000907441016334,-0.00126995645864,-0.00315080399826,-0.000931774656298,-0.000862204815898,-6.95698403994e-05,0.00194840904445,21.1532747667,"validation",276200,-0.0034395365677,0.998730043541,0.996560463432,29791.6,26299.6,0.212360644268,-8881541,-0.162025277951,276364.852927,274835.147073,0.271197842339,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,-0.000675231557669,-0.00113259017765,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:55:00.000+09:00",275500,275500,275000,275250,4252,0,0,-0.00271739130435,43.071313213,275371.944855,275620.914464,-248.969608896,-239.65142224,-9.31818665583,275562.5,276085,533.706761665,0.00122572347637,0.0054885855159,-0.767712718606,,,,,"",,,0,-0.000908265213442,0.000908265213442,0.000908265213442,1,0.000908265213442,0.00181653042688,-0.00113404400091,-0.00302443088179,-0.000904521739857,-0.00087066820069,-3.38535391674e-05,0.0019389891432,20.8805797949,"validation",276187.5,-0.00339443312967,0.998865955999,0.99660556687,27575.8,22722.45,0.1871277085,-8881541,-0.187532594417,276318.724173,274806.275827,0.293381373466,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:56:00.000+09:00",275250,275500,275000,275000,17753,-0.000908265213442,0,-0.0036231884058,39.5200638097,275314.72257,275574.9208,-260.198230322,-243.760783856,-16.4374464657,275512.5,276050,531.299135832,0.00123664656551,0.00556111009339,-0.234485084083,,,,,"",,,0,0.00181818181818,0.00272727272727,0,1,0,0.00181653042688,-0.00186016968377,-0.00380365875747,-0.000946175382989,-0.000886402850387,-5.97725326025e-05,0.00193199685757,22.3088361716,"validation",276162.5,-0.00420947811524,0.998139830316,0.995790521885,28893,23327.35,0.761038009032,-8899294,-0.220721599324,276278.577672,274746.422328,0.165503891753,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00114630889589,-0.0009982904205,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:57:00.000+09:00",275500,276000,275000,275500,34262,0.00181818181818,0.00181818181818,-0.0018115942029,48.6407303668,275343.22679,275569.371111,-226.144321407,-240.237491367,14.0931699592,275487.5,276020,564.777768986,0.00131117324809,0.00531942497927,0.40550893774,,,,,"",,,0,0,0.00181488203267,0,1,0.00181818181818,0.00363636363636,4.53741095332e-05,-0.00188392145497,-0.000820850531424,-0.000872005413309,5.11548818847e-05,0.00205001005077,22.968135055,"validation",276150,-0.00235379322832,1.00004537411,0.997646206772,20261.2,24705.4,1.38682231415,-8865032,-0.139068786581,276220.217544,274754.782456,0.508529889924,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.00194434361782,0.00200946816259,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:58:00.000+09:00",275500,275750,275000,275500,28195,0,0,-0.00090661831369,48.6407303668,275367.345745,275564.232511,-196.886765176,-231.567346128,34.6805809524,275475,276000,578.007928345,0.00129778062022,0.00524796525812,0.245625021839,,,,,"",,,0,0,0.00181488203267,0,1,0,0.002722323049,9.07523368727e-05,-0.0018115942029,-0.000714652505176,-0.000840534831682,0.000125882326506,0.00209803240778,22.7732428439,"validation",276133.333333,-0.00229357798165,1.00009075234,0.997706422018,18009.4,22862.9,1.23322063255,-8865032,-0.0080261034252,276197.841615,274752.158385,0.517292861597,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T12:59:00.000+09:00",275500,276000,275250,275500,26409,0,0.000908265213442,-0.00090661831369,48.6407303668,275387.754092,275559.474547,-171.720454566,-219.597967816,47.8775132503,275462.5,275980,590.29307632,0.00129778062022,0.00516913585911,0.117355431073,,,,,"",,,0,0,0.00181488203267,0,1,0,0.002722323049,0.000136134682579,-0.00173925646786,-0.000623304735265,-0.000797088812399,0.000173784077134,0.00214262459644,22.7078030478,"validation",276116.666667,-0.00223335546568,1.00013613468,0.997766644534,22174.2,23903.25,1.10482884127,-8865032,-0.00767678035414,276174.451543,274750.548457,0.526336062021,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000697005029623,0.000191400488634,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:00:00.000+09:00",275500,276000,275250,275500,13215,0,0.000908265213442,-0.0018115942029,48.6407303668,275405.022693,275555.069025,-150.046331386,-205.68764053,55.6413091443,275437.5,275960,601.700713726,0.00127947123951,0.00485400207202,-0.497028002979,,,,,"",,,0,0.000907441016334,0.00181488203267,0,1,0,0.002722323049,0.000226911731336,-0.00166690824757,-0.000544632781799,-0.000746597606279,0.00020196482448,0.00218403162877,22.0154507349,"validation",276100,-0.0021731256791,1.00022691173,0.997826874321,23966.8,23841.8,0.554278619903,-8865032,-0.0379879035979,276105.987098,274769.012902,0.5467473495,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00060766314824,-0.000191437129794,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:01:00.000+09:00",276000,276000,275500,275750,7091,0.000907441016334,0.00272727272727,0.000907441016334,53.36995385,275458.096125,275569.508356,-111.412231101,-186.832558644,75.4203275434,275450,275945,594.436377031,0.00123291119164,0.00495123677509,-0.763356570546,,,,,"",,,0,0.00090661831369,0.00090661831369,-0.00090661831369,1,0.00181488203267,0.00181488203267,0.00108912688328,-0.000706662559568,-0.000404033476339,-0.000677543277041,0.000273509800701,0.00215570762296,21.3938315909,"validation",276079.166667,-0.0011922908586,1.00108912688,0.998807709141,21834.4,23552.95,0.301066320779,-8857941,0.00391670682441,276131.909085,274768.090915,0.719970672532,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,9.86428989407e-05,0.000141839061797,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:02:00.000+09:00",276000,276000,275500,276000,28430,0.00090661831369,0.00181488203267,0,57.5768218252,275541.465952,275601.396626,-59.9306741127,-161.452181738,101.521507625,275450,275925,587.690921529,0.00118262586297,0.00495123677509,0.190302715943,,,,,"",,,0,0,0,-0.0018115942029,0,0.00090661831369,0.00181323662738,0.00199673261935,0.000271812992661,-0.000217140123597,-0.000584971672963,0.000367831549366,0.00212931493308,22.7833563495,"validation",276062.5,-0.000226398007698,1.00199673262,0.999773601992,20668,24350.8,1.16751811029,-8829511,0.0365532138575,276131.909085,274768.090915,0.903279566309,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,0.000542666716387,0.00105287142157,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:03:00.000+09:00",275750,276000,275500,276000,8533,0,0.00181488203267,0.00090661831369,57.5768218252,275612.009652,275630.922802,-18.9131502718,-132.944375445,114.031225173,275462.5,275910,581.427284277,0.00116424479593,0.00516913585911,-0.711623128317,,,,,"",,,0,0,0,-0.00271739130435,0,-0.000905797101449,0.0018115942029,0.00195126378364,0.00032619332391,-6.85259067819e-05,-0.000481682519727,0.000413156612945,0.00210662059521,21.5798524237,"validation",276045.833333,-0.000166035229657,1.00195126378,0.99983396477,16735.6,23942.4,0.356397019513,-8829511,0.0720541800321,276174.451543,274750.548457,0.877483555631,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:04:00.000+09:00",275750,276500,275500,276000,39367,0,0.00181488203267,0.00181488203267,57.5768218252,275671.700475,275658.261854,13.4386208316,-103.667776189,117.106397021,275487.5,275890,611.3253354,0.00114374109809,0.00544186736261,0.641321424693,,,,,"",,,0,0,0,-0.0018115942029,0,-0.000905797101449,0.0036231884058,0.00186033849086,0.00039870963065,4.86906551871e-05,-0.000375607884744,0.000424298539931,0.00221494686739,23.1088393257,"validation",276033.333333,-0.000120758362517,1.00186033849,0.999879241637,19327.2,25548.6,1.54086720994,-8829511,0.0816991929108,276237.083218,274737.916782,0.841856639807,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.000329402935696,4.50050068069e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:05:00.000+09:00",276000,276250,275500,276000,13562,0,0.00181488203267,0.00090661831369,57.5768218252,275722.208094,275683.575791,38.6323033676,-75.2077602779,113.840063646,275500,275875,621.230668586,0.00112836139092,0.00562320631028,-0.539343960163,,,,,"",,,0,0,0,-0.0018115942029,0,0,0.00271739130435,0.00181488203267,0.000453103760761,0.000139972113651,-0.000272491885065,0.000412463998716,0.00225083575574,22.0431831882,"validation",276016.666667,-6.03828271241e-05,1.00181488203,0.999939617173,19396.6,25249.2,0.537125928742,-8829511,0.0439538678453,276274.596669,274725.403331,0.822748612184,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-5.87003176975e-05,0.000708860759494,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:06:00.000+09:00",275750,276250,275500,276000,26756,0,0.00090661831369,0,57.5768218252,275764.94531,275707.014621,57.9306893616,-48.58007035,106.510759712,275500,275855,630.428477972,0.00111095116186,0.00562320631028,0.0520728112099,,,,,"",,,0,0,0,-0.000905797101449,0,-0.000905797101449,0.00271739130435,0.00181488203267,0.000525638469486,0.000209893802035,-0.000176014747645,0.00038590854968,0.00228416115207,22.7226701711,"validation",276004.166667,-1.50963904532e-05,1.00181488203,0.99998490361,23329.6,25629.9,1.04393696425,-8829511,0.00595788512636,276274.596669,274725.403331,0.822748612184,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:07:00.000+09:00",276000,276500,275500,276000,21988,0,0,0,57.5768218252,275801.10757,275728.717242,72.3903286521,-24.3859905496,96.7763192016,275500,275835,656.826443831,0.00111095116186,0.00562320631028,-0.181746027572,,,,,"",,,0,0,0,0,0,0,0.0036231884058,0.00181488203267,0.000598183696775,0.000262283799464,-8.83550382232e-05,0.000350638837687,0.00237980595591,22.5264082738,"validation",275987.5,4.52919063363e-05,1.00181488203,1.00004529191,22041.2,25903.35,0.848847735911,-8829511,0.0058949904163,276274.596669,274725.403331,0.822748612184,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:08:00.000+09:00",275750,276500,275500,276000,40029,0,0,0.00363636363636,57.5768218252,275831.706406,275748.812261,82.8941448636,-2.92996346696,85.8241083305,275550,275825,681.338840701,0.000738102453896,0.00557513754155,0.981288449146,,,,,"",,,0,0,0,-0.000905797101449,0,-0.000905797101449,0.0036231884058,0.00163309744148,0.000634460255597,0.000300341104578,-1.06158096629e-05,0.000310956914241,0.00246861898805,23.1255156152,"validation",275979.166667,7.54887899146e-05,1.00163309744,1.00007548879,28340.4,23554.35,1.69943131523,-8829511,0.191181246776,276318.114575,274781.885425,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:09:00.000+09:00",276000,276500,275500,276000,49697,0,0,0.00363636363636,57.5768218252,275857.597728,275767.41876,90.1789678799,15.6918228024,74.4871450774,275600,275815,704.100352079,0.000738102453896,0.00543056224495,1.38711793705,,,,,"",,,0,0,0,0,0,0,0.0036231884058,0.00145137880987,0.000670739444918,0.000326735390869,5.68544304435e-05,0.000269880960426,0.00255108823217,23.3418559929,"validation",275970.833333,0.000105687497169,1.00145137881,1.0001056875,30406.4,25424.85,1.95466246605,-8829511,0.17711608918,276348.331477,274851.668523,0.767261241912,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.000591475308412,0.000687788927726,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:10:00.000+09:00",276000,276250,275500,276000,19914,0,0,0.00272479564033,57.5768218252,275879.50577,275784.647,94.8587697544,31.5252121928,63.3335575616,275637.5,275805,707.378898359,0.000719674923538,0.00543890593644,-0.329993651709,,,,,"",,,0,0,-0.0018115942029,0,0,0,0.00271739130435,0.00131513310054,0.000707021265024,0.000343691194762,0.000114221783307,0.000229469411455,0.00256296702304,22.4273344258,"validation",275962.5,0.000135888028265,1.0013151331,1.00013588803,31676.8,25654,0.776253215873,-8829511,0.145653699228,276387.083218,274887.916782,0.741801037912,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,0.000528148602983,0.000327206670503,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:11:00.000+09:00",276000,276250,275500,276000,16578,0,0,0.00363636363636,57.5768218252,275898.043344,275800.599074,97.4442695734,44.7090236689,52.7352459045,275687.5,275795,710.423262762,0.000679882814207,0.00511371468778,-0.543153883109,,,,,"",,,0,0,-0.0036231884058,0,0,0,0.00271739130435,0.00113352981183,0.000743305716202,0.00035305894773,0.000161989216192,0.000191069731538,0.00257399732885,22.2439879391,"validation",275954.166667,0.000166090383367,1.00113352981,1.00016609038,29641.2,25924.55,0.639471080501,-8829511,0.165671149547,276392.393609,274982.606391,0.721664656916,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,-0.000189031044053,-0.000270880361174,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:12:00.000+09:00",276000,276250,275750,276000,18780,0,0,0.00363636363636,57.5768218252,275913.728983,275815.369513,98.3594700632,55.4391129478,42.9203571155,275737.5,275785,695.393029708,0.000679882814207,0.00465496990906,-0.335688067337,,,,,"",,,0,0,-0.0018115942029,0.000905797101449,0,0,0.0018115942029,0.000951992384061,0.000779592798738,0.000356374891533,0.00020086635126,0.000155508540273,0.00251953996271,22.3687038977,"validation",275937.5,0.000226500566251,1.00095199238,1.00022650057,28999.6,22992.5,0.816788083071,-8829511,0.18679786887,276379.274883,275095.725117,0.704510964122,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.000207608493335,-0.000462628633327,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:13:00.000+09:00",276000,276250,275500,276000,65894,0,0,0.00181488203267,57.5768218252,275927.001447,275829.045845,97.9556018423,63.9424107267,34.0131911156,275762.5,275780,699.293527586,0.000567212307227,0.00465454790009,2.71695348471,,,,,"",,,0,0,-0.0018115942029,0,0,0,0.00271739130435,0.000861248356829,0.000797737326855,0.000354911600878,0.000231675401184,0.000123236199694,0.0025336722014,23.6239588141,"validation",275925,0.000271812992661,1.00086124836,1.00027181299,34172.6,24314.5,2.71007012277,-8829511,0.0955088527422,276404.274883,275120.725117,0.685033729444,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,0.000377912178363,-0.00156769864095,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:14:00.000+09:00",275750,276000,275500,276000,5538,0,0,0.00272479564033,57.5768218252,275938.231994,275841.709116,96.5228777166,70.4585041247,26.064373592,275800,275775,685.058275615,0.000519862219348,0.00438108991066,-1.22653945902,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,-0.000905797101449,0.0018115942029,0.000725163161711,0.000815882512918,0.000349720571437,0.000255284435234,9.44361362028e-05,0.0024820952015,21.1475448491,"validation",275908.333333,0.00033223594793,1.00072516316,1.00033223595,25340.8,24312.15,0.227787340897,-8829511,0.107004111113,276404.152299,275195.847701,0.66552117772,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000474000839168,-0.000923381829647,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:15:00.000+09:00",275500,276000,275500,275500,7485,-0.0018115942029,-0.0018115942029,0.000908265213442,39.0921000388,275870.811687,275816.39733,54.4143573593,67.2496747716,-12.8353174123,275812.5,275755,671.839827357,0.000671430872149,0.00411395629926,-1.12436373414,,,,,"",,,0,-0.00181488203267,0,0.00181488203267,0,-0.0018115942029,0.0018115942029,-0.00113301608883,-0.00092473391235,0.000197511278981,0.000244100452891,-4.65891739104e-05,0.002438620063,21.4469992049,"validation",275887.5,-0.00140455801731,0.998866983911,0.998595441983,22855,24473.8,0.305837262705,-8836996,0.0910054834149,276379.840286,275245.159714,0.224592094225,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-0.00187320055265,-0.00200285041873,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:16:00.000+09:00",275750,275750,275000,275000,55677,-0.00181488203267,-0.0036231884058,0,29.0487712615,275736.840658,275755.923453,-19.0827951413,49.983180789,-69.0659759303,275812.5,275725,677.422696832,0.00075917256851,0.00411395629926,1.77984326485,,,,,"",,,0,0.00181818181818,0.00181818181818,0.00363636363636,1,0.000907441016334,0.002722323049,-0.00294584183095,-0.00262943149878,-6.93919823321e-05,0.000181757021051,-0.000251149003383,0.00246335526121,23.451848791,"validation",275854.166667,-0.00309644286685,0.997054158169,0.996903557133,30674.8,26370,2.11137656428,-8892673,0.0125540386803,276379.840286,275245.159714,-0.216060555014,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,-0.000501171739454,-0.00112874095756,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:17:00.000+09:00",275000,275500,275000,275500,10271,0.00181818181818,-0.0018115942029,0,44.4250832583,275700.403634,275736.966161,-36.562526643,32.6740393026,-69.2365659456,275812.5,275715,664.749647058,0.00075917256851,0.00411395629926,-0.891149846157,,,,,"",,,0,0,0,0.00181488203267,0,0,0.00181818181818,-0.00113301608883,-0.000779790725931,-0.000132713345347,0.00011859905373,-0.000251312399077,0.00241288438134,21.7634225771,"validation",275829.166667,-0.00119337150108,0.998866983911,0.998806628499,28973,25170.45,0.4080578615,-8882402,-0.0345047466374,276379.840286,275245.159714,0.224592094225,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,0.001219994455,0.00198702088079,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:18:00.000+09:00",275000,275500,275000,275500,43135,0,-0.0018115942029,0,44.4250832583,275669.572306,275719.413112,-49.840806006,16.1710702409,-66.0118762469,275812.5,275705,652.981815125,0.00075917256851,0.00411395629926,1.00302668573,,,,,"",,,0,0,-0.000907441016334,0.00181488203267,0,-0.00181488203267,0.00181488203267,-0.00113301608883,-0.000743548357846,-0.000180910366628,5.86971696584e-05,-0.000239607536286,0.00237016992786,23.1984329192,"validation",275812.5,-0.00113301608883,0.998866983911,0.998866983911,24421.2,25917.45,1.66432268607,-8882402,-0.0335102411696,276379.840286,275245.159714,0.224592094225,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-4.44429789412e-05,-0.000101320544429,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:19:00.000+09:00",275000,276000,275000,275500,16940,0,-0.0018115942029,0,44.4250832583,275643.484259,275703.160289,-59.6760299398,1.00165020474,-60.6776801446,275812.5,275695,677.768828331,0.00075917256851,0.00411395629926,-0.492251017516,,,,,"",,,0,0,0,0.00181488203267,0,-0.00181488203267,0.00362976406534,-0.00113301608883,-0.000707303360598,-0.000216609909038,3.63575391919e-06,-0.000220245662957,0.00246014093768,22.263775876,"validation",275795.833333,-0.00107265338188,0.998866983911,0.998927346618,26701.6,25444,0.665775821412,-8882402,-0.0341337839962,276379.840286,275245.159714,0.224592094225,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000248009473102,-0.000315187536584,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:20:00.000+09:00",275500,275500,275000,275500,12027,0,0,0,44.4250832583,275621.409757,275688.111378,-66.7016209998,-12.5390040362,-54.1626169636,275812.5,275685,665.071054878,0.00075917256851,0.00411395629926,-0.771238679514,,,,,"",,,0,0,0,0.00181488203267,0,0,0.00181488203267,-0.00113301608883,-0.000671055733899,-0.000242111147005,-4.55136262656e-05,-0.000196597520739,0.00241405101589,21.9212523092,"validation",275779.166667,-0.00101228337891,0.998866983911,0.998987716621,27610,25384.6,0.473791196237,-8882402,-0.0342136570992,276379.840286,275245.159714,0.224592094225,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:21:00.000+09:00",275500,275500,275250,275500,12534,0,0.00181818181818,-0.00090661831369,44.4250832583,275602.731333,275674.177202,-71.4458690269,-24.3203770343,-47.1254919926,275800,275680,635.423122387,0.000730163038279,0.00422839151185,-0.768713320739,,,,,"",,,0,0,0.000907441016334,0.002722323049,1,0,0.000907441016334,-0.00108774474257,-0.000652930934417,-0.00025933164801,-8.82772306146e-05,-0.000171054417396,0.00230643601592,21.9625431386,"validation",275762.5,-0.0009519060786,0.998912255257,0.999048093921,18981.4,25656.75,0.488526411178,-8882402,-0.0476697165463,276383.095189,275216.904811,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,-0.000326858289728,-0.000461436304908,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:22:00.000+09:00",275250,276000,275000,275500,42449,0,0,-0.0018115942029,44.4250832583,275586.926513,275661.275187,-74.3486745293,-34.3260365333,-40.022637996,275775,275670,661.464327931,0.000697063807605,0.00427516131722,0.921923141031,,,,,"",,,0,-0.000907441016334,0.00181488203267,0.00181488203267,1,-0.000907441016334,0.00362976406534,-0.000997189738011,-0.000616679363006,-0.000269868147112,-0.000124595413914,-0.000145272733198,0.00240095944802,23.182401542,"validation",275745.833333,-0.000891521479623,0.999002810262,0.99910847852,25417,26357.7,1.61049712228,-8882402,-0.10033310949,276364.491306,275185.508694,0.266748044338,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,0.000214968084405,0.00010124417846,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:23:00.000+09:00",275500,275750,275000,275250,8199,-0.000907441016334,-0.000907441016334,-0.00271739130435,38.0015791001,275535.091665,275630.810358,-95.7186939453,-46.6045680157,-49.1141259296,275737.5,275655,667.788304507,0.000718893028318,0.00451148476527,-1.03839128803,,,,,"",,,0,0.000908265213442,0.00181653042688,0.00272479564033,1,0,0.002722323049,-0.00176798585611,-0.00146922783915,-0.000347751839947,-0.000169317231665,-0.000178434608282,0.00242611554771,21.5372025296,"validation",275729.166667,-0.00173781639592,0.998232014144,0.998262183604,18429.8,26341,0.311263809271,-8890601,-0.115959910406,276359.492765,275115.507235,0.108114412859,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,-0.00060355413106,-0.000637429203317,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:24:00.000+09:00",275500,275500,275250,275500,4748,0.000908265213442,0,-0.0018115942029,46.3548889534,275529.692947,275621.120702,-91.4277553802,-55.5692054886,-35.8585498916,275712.5,275645,637.946282757,0.000753873428987,0.00448264300469,-1.1154272702,,,,,"",,,0,0,0.00181488203267,0.000907441016334,1,0.000908265213442,0.000908265213442,-0.000770730380378,-0.000526038926881,-0.000331861181053,-0.000201703105222,-0.000130158075831,0.00231559449276,20.9918216641,"validation",275716.666667,-0.000785830865018,0.99922926962,0.999214169135,15991.4,24610.05,0.192929311399,-8885853,-0.114469495186,276330.460355,275094.539645,0.328063403762,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.00117639786311,0.000660687535946,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:25:00.000+09:00",275500,276000,275250,275500,30335,0,0,-0.0018115942029,46.3548889534,275525.124801,275612.148798,-87.0239971838,-61.8601638276,-25.1638333561,275687.5,275635,645.950119703,0.000753873428987,0.00442396224626,0.276672129155,,,,,"",,,0,0.000907441016334,0.00181488203267,0.000907441016334,1,0,0.002722323049,-0.0006801178871,-0.000489778148639,-0.0003158765778,-0.000224537799737,-9.13387780622e-05,0.0023446465325,22.8464003481,"validation",275700,-0.000725426187885,0.999319882113,0.999274573812,19653,25448.7,1.19200587849,-8885853,-0.110697206537,276297.315546,275077.684454,0.346264988433,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.00108285799931,-0.000258767143323,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:26:00.000+09:00",275500,276000,275500,275750,22486,0.000907441016334,0.000907441016334,-0.000905797101449,53.6046224643,275559.720986,275622.359999,-62.6390128739,-62.0159336369,-0.623079237036,275675,275630,635.525111152,0.000784627202506,0.00430736994179,-0.155588469267,,,,,"",,,0,0.00090661831369,0.00090661831369,-0.00090661831369,1,0,0.00181488203267,0.000272059490342,0.000435366251859,-0.000227158704892,-0.000224899124703,-2.25958018871e-06,0.00230471481832,22.5478981096,"validation",275687.5,0.000226705962367,1.00027205949,1.00022670596,21643.4,25235.2,0.891056936343,-8863367,-0.0670809028658,276268.717104,275081.282896,0.56316139408,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,0.000781363627741,0.000300057937576,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:27:00.000+09:00",275750,276000,275750,276000,10270,0.00090661831369,0.00181488203267,0,59.499051835,275627.456219,275650.333332,-22.8771133392,-54.1881695774,31.3110562382,275675,275630,607.987603213,0.000811641982728,0.00430736994179,-0.8006493976,,,,,"",,,0,-0.000905797101449,0.000905797101449,-0.0018115942029,1,0,0.00090661831369,0.00117892445815,0.00134237927657,-8.28880918087e-05,-0.000196333947744,0.000113445855935,0.00220285363483,21.765138448,"validation",275687.5,0.00113352981183,1.00117892446,1.00113352981,15207.6,24649.3,0.416644691736,-8853097,-0.0478431436187,276268.717104,275081.282896,0.773699374347,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,0.000559949202194,0.000693039176999,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:28:00.000+09:00",276000,276000,275750,275750,5086,-0.000905797101449,0.00181653042688,-0.000905797101449,52.3381153966,275646.309108,275657.716048,-11.4069400474,-45.6319236714,34.224983624,275662.5,275630,582.417060126,0.000835323170148,0.00417964671357,-0.985533537533,,,,,"",,,0,0.00090661831369,0.00090661831369,-0.00271985494107,1,0,0.000905797101449,0.000317417131456,0.000435366251859,-4.13669630005e-05,-0.000165482950757,0.000124115987757,0.00211211989166,21.0614968838,"validation",275683.333333,0.000241823348044,1.00031741713,1.00024182335,14585,22902.15,0.222075220012,-8858183,-0.0625967431005,276238.585931,275086.414069,0.575943531405,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-0.000910093163106,-0.000917035708311,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:29:00.000+09:00",276000,276000,275750,276000,30595,0.00090661831369,0.00181488203267,0,57.8068450863,275700.723091,275683.070415,17.6526765208,-32.9750036329,50.6276801537,275662.5,275635,558.672984403,0.000860746151412,0.00417964671357,0.505261115153,,,,,"",,,0,0,0,-0.0036231884058,0,0.00090661831369,0.00090661831369,0.00122432322133,0.00132421499447,6.39589729013e-05,-0.000119474650844,0.000183433623745,0.00202417747972,22.8567480207,"validation",275683.333333,0.00114866090321,1.00122432322,1.0011486609,19754.4,21947.05,1.39403701181,-8827588,0.00438099881305,276238.585931,275086.414069,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,0.000631671548825,0.000749279585886,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:30:00.000+09:00",276000,276000,275750,276000,7236,0,0.00181488203267,0,57.8068450863,275746.765693,275706.54668,40.2190122762,-18.3362004511,58.5552127273,275662.5,275635,536.624914089,0.000860746151412,0.00417964671357,-0.808493716641,,,,,"",,,0,0,0,-0.0018115942029,0,0,0.000905797101449,0.00122432322133,0.00132421499447,0.000145721058972,-6.64355088808e-05,0.000212156567853,0.00194429316699,21.4149799917,"validation",275683.333333,0.00114866090321,1.00122432322,1.0011486609,15134.6,21313.15,0.339508707066,-8827588,0.00451129936213,276238.585931,275086.414069,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,4.29486234244e-06,-0.000483178641257,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:31:00.000+09:00",275750,276250,275500,276000,55028,0,0.00090661831369,0,57.8068450863,275785.724817,275728.283963,57.4408535401,-3.18078965287,60.621643193,275662.5,275645,551.865991654,0.000860746151412,0.00417964671357,1.68693403874,,,,,"",,,0,0.000905797101449,0,-0.00271739130435,0,-0.000905797101449,0.00271739130435,0.00122432322133,0.00128788840719,0.000208119034566,-1.15246001916e-05,0.000219643634757,0.00199951446251,23.4437535703,"validation",275687.5,0.00113352981183,1.00122432322,1.00113352981,21643,23235.65,2.36825739758,-8827588,0.00413803788575,276238.585931,275086.414069,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.000223333800998,-0.000370632433707,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:32:00.000+09:00",276250,276500,275500,276250,34295,0.000905797101449,0.000905797101449,0.000905797101449,63.0955361321,275857.151768,275766.929596,90.2221724387,15.4998027655,74.7223696733,275675,275650,583.875563678,0.000883075661768,0.00445749731657,0.542218160171,,,,,"",,,0,-0.000904977375566,-0.000904977375566,-0.00361990950226,0,0.000905797101449,0.0036231884058,0.00208578942595,0.00217667331761,0.000326596099326,5.61078833139e-05,0.000270488216012,0.0021135767011,22.9718163819,"validation",275691.666667,0.00202520932201,1.00208578943,1.00202520932,26448,24011.4,1.42827990038,-8793293,0.0754183429538,276289.410286,275060.589714,0.967928363793,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,0.000509324987609,0.00100684122405,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:33:00.000+09:00",276250,276500,275750,276000,22221,-0.000904977375566,0.00090661831369,0,55.5914336782,275879.128419,275784.19407,94.9343490979,31.3867120319,63.547637066,275675,275655,595.741594844,0.000907114395809,0.00445749731657,0.0240491393882,,,,,"",,,0,0,0,-0.0018115942029,0,0,0.0027149321267,0.00117892445815,0.00125156445557,0.000343965032963,0.00011371997113,0.000230245061833,0.00215848403929,22.5369492115,"validation",275691.666667,0.00111839917783,1.00117892446,1.00111839918,29875,21827.75,1.01801605754,-8815514,0.032062397636,276289.410286,275060.589714,0.764481249101,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,-0.0005902145708,-0.0010172599684,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:34:00.000+09:00",276000,276500,275750,276000,22779,0,0,0,55.5914336782,275897.724047,275800.179695,97.5443524736,44.6182401203,52.9261123534,275675,275665,606.760052355,0.000907114395809,0.00445749731657,0.00560330533403,,,,,"",,,0,0,0,-0.000905797101449,0,0,0.00271739130435,0.00117892445815,0.00121524313932,0.000353421566933,0.000161660290291,0.000191761276643,0.00219840598679,22.5617504827,"validation",275691.666667,0.00111839917783,1.00117892446,1.00111839918,28311.8,22689.8,1.0039312819,-8815514,0.0308442560093,276289.410286,275060.589714,0.764481249101,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,-0.000376403103393,-0.000145950982924,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:35:00.000+09:00",276000,276250,276000,276000,16131,0,0,0.00181488203267,55.5914336782,275913.458809,275814.981199,98.4776103609,55.3901141684,43.0874961925,275700,275670,581.277191473,0.000806525646126,0.00453028509133,-0.447720032509,,,,,"",,,0,0,0,-0.000905797101449,0,0,0.000905797101449,0.00108813928183,0.00119708346937,0.00035680293609,0.000200688819451,0.000156114116639,0.0021060767807,22.2166543104,"validation",275691.666667,0.00111839917783,1.00108813928,1.00111839918,30090.8,23122.1,0.697644245116,-8815514,0.0464533930742,276324.4998,275075.5002,0.740192230708,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000469253857753,-3.36760810022e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:36:00.000+09:00",276250,276500,275750,276000,29606,0,0,0.00363636363636,55.5914336782,275926.772838,275828.686295,98.0865433454,63.9294000038,34.1571433416,275750,275670,593.328820653,0.00067900328024,0.00397260241164,0.563131448277,,,,,"",,,0,0,0.000905797101449,0,1,0.000905797101449,0.00271739130435,0.00090661831369,0.00119708346937,0.000355386026614,0.000231628260883,0.00012375776573,0.00214974210382,22.8238884673,"validation",275691.666667,0.00111839917783,1.00090661831,1.00111839918,25006.4,21818.55,1.35691876866,-8815514,0.1768197245,276297.722558,275202.277442,0.728217732294,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-2.0038531233e-05,5.61249116032e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:37:00.000+09:00",276250,276250,276000,276000,13778,0,-0.000904977375566,0.00181488203267,55.5914336782,275938.038556,275841.376199,96.6623564432,70.4759912917,26.1863651515,275775,275670,568.805333464,0.000566157681184,0.00395565664568,-0.599571265246,,,,,"",,,0,0,0,-0.000905797101449,0,0.000905797101449,0.000905797101449,0.000815882512918,0.00119708346937,0.000350225929142,0.000255347794535,9.48781346071e-05,0.00206088888936,22.0589845411,"validation",275691.666667,0.00111839917783,1.00081588251,1.00111839918,20903,21993.9,0.626446423781,-8815514,0.152060344004,276320.435606,275229.564394,0.706257161831,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,-0.000456583098124,-0.0005500550055,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:38:00.000+09:00",276250,276250,275500,276000,13239,0,0,0.00181488203267,55.5914336782,275947.571085,275853.12611,94.4449751787,75.2697880691,19.1751871096,275800,275690,581.747809645,0.000566157681184,0.00390512313788,-0.561766832043,,,,,"",,,0,0,0,-0.0018115942029,0,0.000905797101449,0.00271739130435,0.000725163161711,0.00112445137655,0.000342191939053,0.000272716623439,6.94753156145e-05,0.002107781919,22.0190784429,"validation",275695.833333,0.00110326900116,1.00072516316,1.001103269,19106.6,20499.1,0.645833231703,-8815514,0.163148626037,276338.516481,275261.483519,0.685695338177,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:39:00.000+09:00",276000,276250,276000,276000,23430,0,0,0.00181488203267,55.5914336782,275955.637072,275864.005658,91.6314146417,78.5421133836,13.0893012581,275825,275710,558.051537527,0.000566157681184,0.00381968775595,0.201863064605,,,,,"",,,0,0,-0.000905797101449,-0.0018115942029,0,0,0.000905797101449,0.000634460255597,0.00105182982119,0.000331997879137,0.000284572874578,4.74250045584e-05,0.00202192586061,22.5899286764,"validation",275700,0.00108813928183,1.00063446026,1.00108813928,19236.8,20823.6,1.1251656774,-8815514,0.160606235233,276351.782688,275298.217312,0.666102649257,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,-5.72530283272e-06,0.000224330932992,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:40:00.000+09:00",276000,276500,275750,276000,13334,0,0,0.00181488203267,55.5914336782,275962.462138,275874.079313,88.3828254502,80.5102557969,7.87256965323,275850,275725,571.76214199,0.000566157681184,0.00369695088896,-0.587007585106,,,,,"",,,0,0.000905797101449,-0.000905797101449,-0.0018115942029,0,0,0.00271739130435,0.000543773790103,0.000997370568501,0.000320227628443,0.000291703825351,2.85238030914e-05,0.00207160196373,22.0262285881,"validation",275700,0.00108813928183,1.00054377379,1.00108813928,18677.4,20888.95,0.638327919785,-8815514,0.16010378693,276359.901951,275340.098049,0.647087101354,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.000250480564855,-0.000179505014921,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:41:00.000+09:00",276500,276500,275750,276250,13202,0.000905797101449,0.000905797101449,0.002722323049,63.4547913835,276006.698732,275901.92529,104.773442745,85.3628931866,19.4105495586,275887.5,275750,584.493417562,0.000592688582195,0.00370975297729,-0.600833456524,,,,,"",,,0,-0.000904977375566,-0.0027149321267,-0.00180995475113,0,0.0018115942029,0.00271739130435,0.00131394137103,0.00181323662738,0.000379270380978,0.000309005948187,7.02644327912e-05,0.00211581327624,22.0171851443,"validation",275712.5,0.00194949449154,1.00131394137,1.00194949449,15396.6,20922.35,0.630999863782,-8802312,0.191398193798,276399.237237,275375.762763,0.854185677341,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.00101598095107,0.00084971185187,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:42:00.000+09:00",276250,276500,276000,276000,14352,-0.000904977375566,0,0.00181488203267,53.2924918742,276005.668158,275909.190083,96.4780751814,87.5859295855,8.89214559588,275912.5,275770,578.45817345,0.000634428636638,0.00349048344752,-0.433292818538,,,,,"",,,0,0,-0.0018115942029,0,0,0,0.00180995475113,0.000317129524759,0.000834028356964,0.000349558243411,0.000317340324585,3.22179188257e-05,0.00209586294728,22.0998007293,"validation",275712.5,0.00104275286757,1.00031712952,1.00104275287,15511.4,19517.5,0.735340079416,-8816664,0.168407839119,276394.034007,275430.965993,0.590855473039,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,-0.000824834836335,-0.00107322368817,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:43:00.000+09:00",276000,276500,275750,276000,16856,0,0,0.00272479564033,53.2924918742,276004.796134,275915.916743,88.879390336,87.8446217356,1.03476860036,275950,275780,590.711161061,0.000592471897043,0.0027118372073,-0.265452002619,,,,,"",,,0,-0.000905797101449,-0.0036231884058,0,0,0,0.00271739130435,0.000181192244972,0.000797737326855,0.00032202677658,0.000318277614984,3.7491615955e-06,0.00214025782993,22.2606181004,"validation",275716.666667,0.00102762497733,1.00018119224,1.00102762498,16234.8,19950.35,0.844897457939,-8816664,0.18530251349,276324.165739,275575.834261,0.566815310478,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.000138829453026,-0.000157003476505,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:44:00.000+09:00",276000,276250,275500,275750,80310,-0.000905797101449,-0.000905797101449,0.000907441016334,44.9446382408,275965.596729,275903.626614,61.9701142852,82.6697202455,-20.6996059604,275962.5,275790,602.088935271,0.000606041812863,0.00236928873137,3.30994774539,,,,,"",,,0,0,-0.00271985494107,-0.00090661831369,0,0,0.00271739130435,-0.000770032160167,-0.000145037891149,0.00022473296205,0.000299799529449,-7.50665673993e-05,0.00218345942075,23.8208993623,"validation",275720.833333,0.000105783325526,0.99922996784,1.00010578333,27610.8,23728.45,3.3845447132,-8896974,-0.023433894755,276289.417421,275635.582579,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,-0.00066824565582,-0.000322732874682,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:45:00.000+09:00",275750,275750,275500,275750,8490,0,-0.000905797101449,0.000907441016334,44.9446382408,275932.428001,275892.246865,40.1811360199,74.1720034004,-33.9908673805,275975,275800,576.939725609,0.000606041812863,0.00195132341956,-0.816114651458,,,,,"",,,0,-0.00090661831369,-0.00090661831369,-0.00090661831369,0,0,0.00090661831369,-0.000815291240149,-0.000181290790428,0.000145715815122,0.000268982786584,-0.000123266971462,0.00209225648453,21.5738942168,"validation",275720.833333,0.000105783325526,0.99918470876,1.00010578333,26642,22636.2,0.375062952262,-8896974,-0.024564635407,276244.25824,275705.74176,0.0821854891017,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:46:00.000+09:00",275500,275750,275500,275500,11467,-0.00090661831369,-0.0027149321267,-0.00090661831369,38.0349155084,275865.900616,275863.191542,2.70907457534,59.8794176354,-57.1703430601,275962.5,275810,553.586888065,0.000606007884468,0.00236928873137,-0.60662210906,,,,,"",,,0,0,-0.000907441016334,0,0,-0.00090661831369,0.00090661831369,-0.0016759523486,-0.00112396214786,9.83330154388e-06,0.000217348158386,-0.000207514856842,0.00200938979334,21.8735715319,"validation",275712.5,-0.000770730380378,0.998324047651,0.99922926962,26295,22085.25,0.519215313388,-8908441,-0.102045482845,276289.417421,275635.582579,-0.207365179434,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,-0.000127816608916,-0.000648568274422,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:47:00.000+09:00",275500,275750,275000,275500,65369,0,-0.0018115942029,-0.0018115942029,38.0349155084,275809.608214,275836.288465,-26.6802507681,42.5674839547,-69.2477347228,275937.5,275810,567.616396061,0.000565683585581,0.00277775034505,2.06422371544,,,,,"",,,0,-0.00181488203267,-0.000907441016334,-0.000907441016334,0,0,0.002722323049,-0.00158550396376,-0.00112396214786,-9.68430154921e-05,0.000154509923611,-0.000251352939103,0.00206031359732,23.6141463266,"validation",275704.166667,-0.000740528041832,0.998414496036,0.999259471958,36498.4,24840.2,2.63158106617,-8908441,-0.111400069243,276320.742743,275554.257257,-0.0707870639218,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-1.57601025841e-05,0.000291784034924,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:48:00.000+09:00",275250,275500,274500,275000,74786,-0.00181488203267,-0.0036231884058,-0.00271985494107,28.0369291789,275685.053104,275774.341171,-89.2880669116,16.1963737814,-105.484440693,275900,275800,598.500939199,0.0006583093784,0.00403607420285,2.12381659373,,,,,"",,,0,0,0.00181818181818,0.00181818181818,1,-0.000907441016334,0.00362976406534,-0.00326205146792,-0.00290065264685,-0.000324683879679,5.88959046598e-05,-0.000383579784338,0.00217636705163,23.7469123574,"validation",275704.166667,-0.00255406610346,0.996737948532,0.997445933897,48084.4,28325.2,2.64026379337,-8983227,-0.22072924463,276456.776436,275343.223564,-0.30822385912,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,-0.00125039270925,-0.00176997907918,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:49:00.000+09:00",275000,275000,274750,275000,19191,0,-0.00271985494107,-0.0036231884058,28.0369291789,275579.660319,275716.982566,-137.322246888,-14.5073503525,-122.814896536,275850,275790,573.608014971,0.000614729901321,0.00491740437421,-0.390017935986,,,,,"",,,0,0.00181818181818,0.00272727272727,0,1,0,0.000909090909091,-0.00308138481059,-0.00286449835019,-0.000499353625048,-5.27540012819e-05,-0.000446599623767,0.00208584732717,22.386723075,"validation",275704.166667,-0.00255406610346,0.996918615189,0.997445933897,35860.6,27755,0.691442983246,-8983227,-0.280380111692,276528.232998,275171.767002,-0.126628313658,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000157687555012,-4.49049698574e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:50:00.000+09:00",274750,276000,274750,275500,60465,0.00181818181818,-0.00090661831369,-0.0018115942029,44.8499384058,275567.404885,275700.909783,-133.504897903,-38.3068598625,-95.1980380401,275825,275790,621.921728187,0.000753576918571,0.00501052296242,1.33382618268,,,,,"",,,0,-0.000907441016334,0.000907441016334,-0.00181488203267,1,-0.000909090909091,0.00454545454545,-0.00117828333182,-0.00105152471083,-0.000484591280953,-0.000139044863385,-0.000345546417568,0.00225742914042,23.5361628719,"validation",275708.333333,-0.000755629439323,0.998821716668,0.999244370561,46255.6,30416.45,1.98790457138,-8922762,-0.156451525408,276516.013748,275133.986252,0.26483825328,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,0.000946737111922,0.00151508688211,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:51:00.000+09:00",275500,275750,275000,275250,39327,-0.000907441016334,-0.000907441016334,-0.00271739130435,39.8381819092,275518.573364,275667.509058,-148.93569402,-60.4326266941,-88.5030673263,275787.5,275780,631.070176174,0.000773815946472,0.00528883729169,0.442273614651,,,,,"",,,0,0,0.00272479564033,0,1,0,0.002722323049,-0.00194896432942,-0.00192182174197,-0.000541092439675,-0.000219555410333,-0.000321537029342,0.00229271635304,23.1051016395,"validation",275712.5,-0.00167747200435,0.998051035671,0.998322527996,51827.6,29631.4,1.32720694938,-8962089,-0.226956876827,276516.797607,275058.202393,0.131494746022,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,-0.000263018848211,-0.000929885690213,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:52:00.000+09:00",275500,276000,275000,275250,24838,0,-0.000907441016334,-0.00361990950226,39.8381819092,275477.254385,275636.582461,-159.328076232,-80.2117166017,-79.1163596304,275737.5,275765,657.422306447,0.000737170745463,0.00531460207253,-0.197119088602,,,,,"",,,0,0.000908265213442,0.00181653042688,-0.000908265213442,1,0.000908265213442,0.00363306085377,-0.00176798585611,-0.00186753213787,-0.000578848596665,-0.000291414047599,-0.000287434549066,0.00238845524595,22.6455650722,"validation",275716.666667,-0.00169255878619,0.998232014144,0.998307441214,43721.4,29158.55,0.85182562233,-8962089,-0.289445119871,276470.217544,275004.782456,0.167334292957,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000530199899692,-0.000112220850634,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:53:00.000+09:00",275500,276000,275250,275500,25893,0.000908265213442,0.00181818181818,-0.0018115942029,46.7404942744,275480.753711,275626.465242,-145.711531512,-93.3116795838,-52.3998519283,275712.5,275755,664.034998844,0.00075387355402,0.00529027597436,-0.157675928732,,,,,"",,,0,0.000907441016334,0,-0.00181488203267,0,0.000908265213442,0.00272479564033,-0.000770730380378,-0.00092473391235,-0.000528898480988,-0.000338699381429,-0.000190199099558,0.00241029037693,22.6880708486,"validation",275716.666667,-0.000785830865018,0.99922926962,0.999214169135,33942.8,29342.15,0.882450672497,-8936196,-0.205646143858,276441.797607,274983.202393,0.354311876334,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,0.00081517134618,0.00073995282565,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:54:00.000+09:00",275500,276000,275500,275750,13229,0.000907441016334,0.00272727272727,-0.000905797101449,52.5973072199,275522.176217,275635.615965,-113.439748253,-97.3372933176,-16.1024549352,275700,275750,652.318213212,0.000784627326936,0.00520591225767,-0.706987201827,,,,,"",,,0,0,-0.00090661831369,-0.00181323662738,0,0,0.00181488203267,0.000181356546971,0,-0.000411386213065,-0.000352991090907,-5.83951221583e-05,0.00236561455381,22.0174166059,"validation",275725,9.06700516818e-05,1.00018135655,1.00009067005,32750.4,28864.65,0.458311464023,-8922967,-0.186132518496,276417.635005,274982.364995,0.534836650715,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,4.81930015548e-05,0.000525997139069,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:55:00.000+09:00",275750,276000,275500,275750,39442,0,0.000907441016334,-0.000905797101449,52.5973072199,275557.226029,275644.088856,-86.8628269156,-95.2424000372,8.37957312157,275687.5,275745,641.43834084,0.000784627326936,0.00511371468778,0.427261798638,,,,,"",,,0,0.00090661831369,-0.00090661831369,-0.00181323662738,0,0,0.00181323662738,0.000226705962367,1.81326950626e-05,-0.000315005718642,-0.000345394016454,3.03882978117e-05,0.00232615898763,23.1098364546,"validation",275733.333333,6.04448742747e-05,1.00022670596,1.00006044487,28545.8,30030.2,1.31341116609,-8922967,-0.178908232379,276392.393609,274982.606391,0.544332931383,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:56:00.000+09:00",275750,276000,275500,276000,14221,0.00090661831369,0.00272479564033,0,57.9590514721,275625.345102,275670.452645,-45.1075429402,-85.2154286178,40.1078856776,275687.5,275745,631.335602208,0.000811642107167,0.00511371468778,-0.67454131285,,,,,"",,,0,-0.000905797101449,-0.000905797101449,-0.00452898550725,0,0,0.00181323662738,0.00113352981183,0.000924767448186,-0.000163433126595,-0.000308751552963,0.000145318426368,0.00228744783409,22.0906311693,"validation",275750,0.00090661831369,1.00113352981,1.00090661831,23524.6,29260.95,0.486006093445,-8908746,-0.159311300556,276392.393609,274982.606391,0.721664656916,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,0.000772065993593,0.000547853808953,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:57:00.000+09:00",276000,276000,275500,275750,12258,-0.000905797101449,0.00181653042688,-0.000905797101449,51.6655954186,275644.522778,275676.345041,-31.822262983,-74.5367954908,42.7145325079,275675,275740,621.954487765,0.00083532328703,0.00501324928306,-0.757299437012,,,,,"",,,0,-0.00090661831369,0.00090661831369,-0.00362647325476,1,0,0.0018115942029,0.000272059490342,3.62660477262e-05,-0.000115402585614,-0.000270305695343,0.000154903109729,0.00225550131556,21.9411840015,"validation",275754.166667,-1.51100769104e-05,1.00027205949,0.999984889923,21008.6,29184.95,0.42001099882,-8921004,-0.180726710171,276366.013748,274983.986252,0.554268095397,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,-0.000676802687482,-0.00110752976085,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:58:00.000+09:00",275750,275750,275500,275500,10153,-0.00090661831369,0,-0.0018115942029,46.2564917037,275622.288505,275663.282446,-40.9939409311,-67.8282245789,26.8342836478,275650,275730,595.386310067,0.000855997512479,0.00492097223517,-0.840066885946,,,,,"",,,0,0,0.00181488203267,-0.00181488203267,1,0,0.00090661831369,-0.000544168329403,-0.000834149349001,-0.000148798333688,-0.000246200452192,9.74021185038e-05,0.00216111183328,21.7518674152,"validation",275754.166667,-0.000921714691528,0.999455831671,0.999078285308,17860.6,29030.65,0.349733815812,-8931157,-0.19917397647,276328.232998,274971.767002,0.389418532884,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.00101255248848,-0.00089541320416,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T13:59:00.000+09:00",275500,276000,275500,275500,17963,0,-0.00090661831369,-0.0018115942029,46.2564917037,275603.474889,275651.18745,-47.7125610794,-63.805091879,16.0925307996,275625,275720,588.573002205,0.000855997512479,0.00479954886361,-0.478235456936,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000453514739229,-0.000797910924126,-0.000173185339671,-0.000231597429688,5.84120900168e-05,0.00213638113323,22.3224122735,"validation",275754.166667,-0.000921714691528,0.999546485261,0.999078285308,18807.4,28757.3,0.624641395402,-8931157,-0.201067207283,276286.437828,274963.562172,0.405508881748,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.000320631644339,-3.36157052574e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:00:00.000+09:00",275750,275750,275500,275500,10750,0,-0.00090661831369,-0.0018115942029,46.2564917037,275587.555675,275639.988379,-52.4327043741,-61.530614378,9.09791000392,275600,275710,564.389216334,0.000855997512479,0.00464667941759,-0.788755604721,,,,,"",,,0,0.000907441016334,0,-0.000907441016334,0,0.000907441016334,0.000907441016334,-0.000362844702467,-0.000761669870516,-0.000190318346185,-0.000223341612987,3.30232668019e-05,0.00204859969631,21.8090039415,"validation",275754.166667,-0.000921714691528,0.999637155298,0.999078285308,13069,28628.1,0.375505185465,-8931157,-0.201974633315,276240.312424,274959.687576,0.421913119056,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00025916491623,7.84340089863e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:01:00.000+09:00",275750,276000,275000,275750,26569,0.000907441016334,-0.000905797101449,-0.00180995475113,52.4713774378,275612.54711,275648.137388,-35.5902787004,-56.3425472425,20.7522685421,275575,275705,595.50427231,0.000856093229857,0.00415332419206,-0.121777648442,,,,,"",,,0,0.00090661831369,-0.00090661831369,-0.00090661831369,0,0.000907441016334,0.00362976406534,0.000635035834165,0.00016321793221,-0.000129067193836,-0.00020432474068,7.52575468434e-05,0.00215958031663,22.7147503389,"validation",275754.166667,-1.51100769104e-05,1.00063503583,0.999984889923,15538.6,29296.45,0.906901689454,-8904588,-0.17455357219,276147.276157,275002.723843,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.000166168516174,0.000873823804321,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:02:00.000+09:00",275750,276500,275500,276000,84109,0.00090661831369,0.00090661831369,0,57.7348701507,275672.155247,275674.201286,-2.04603888543,-45.4832455711,43.4372066856,275575,275705,624.396824288,0.00086091916888,0.00415332419206,2.04724249929,,,,,"",,,0,0,-0.00271739130435,-0.00271739130435,0,0,0.00362647325476,0.00154222988297,0.00106998422227,-7.41318436749e-06,-0.000164794368011,0.000157381183644,0.00226230733438,23.8680250004,"validation",275754.166667,0.000891494537707,1.00154222988,1.00089149454,29908.8,32784.3,2.56552679179,-8820479,-0.00581833377562,276147.276157,275002.723843,0.871324224081,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,0.000341790364573,0.000480814609198,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:03:00.000+09:00",276250,276250,275500,276000,13032,0,0.00181488203267,0,57.7348701507,275722.592901,275698.334524,24.2583773672,-31.5349209834,55.7932983506,275575,275705,633.368479696,0.00086091916888,0.00415332419206,-0.776076145875,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0036231884058,0,0.000905797101449,0.00271739130435,0.00154222988297,0.00106998422227,8.78926716202e-05,-0.000114256960085,0.000202149631705,0.00229481333223,22.0033192953,"validation",275754.166667,0.000891494537707,1.00154222988,1.00089149454,30484.6,32593.1,0.399839229776,-8820479,-0.00585246570593,276147.276157,275002.723843,0.871324224081,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000440174183213,-3.36017741738e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:04:00.000+09:00",276000,276250,275500,275500,47869,-0.0018115942029,0,-0.00090661831369,45.935331759,275688.347839,275683.643077,4.70476186858,-24.286984413,28.9917462816,275562.5,275695,641.699302575,0.000928565813883,0.00411768862523,0.733660941636,,,,,"",,,0,0,-0.00181488203267,-0.000907441016334,0,0,0.00271739130435,-0.000226808800181,-0.000707303360598,1.70771755665e-05,-8.81560232778e-05,0.000105233198844,0.00232921706924,23.3025662999,"validation",275745.833333,-0.000891521479623,0.9997731912,0.99910847852,36465.8,30971.05,1.54560468567,-8868348,0.0462141257723,276129.840286,274995.159714,0.444918418845,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,-0.00167147710504,-0.00180039398785,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:05:00.000+09:00",275500,276000,275500,275500,15064,0,0,-0.00090661831369,45.935331759,275659.371249,275670.039887,-10.6686378738,-21.5633151052,10.8946772313,275550,275695,631.577923819,0.000928565813883,0.00407366073683,-0.71352056932,,,,,"",,,0,0,-0.00181488203267,-0.000907441016334,0,0,0.00181488203267,-0.000181455271276,-0.000707303360598,-3.87246383805e-05,-7.82697462983e-05,3.95451079178e-05,0.00229247885234,22.1464059782,"validation",275737.5,-0.000861326442722,0.999818544729,0.999138673557,37328.6,31299.75,0.481281799375,-8868348,0.0457287997508,276111.248608,274988.751392,0.455456459681,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.0007650321671,0.000369611236182,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:06:00.000+09:00",275500,276000,275000,275500,36694,0,-0.00090661831369,0,45.935331759,275634.852595,275657.444339,-22.5917443629,-21.7690009567,-0.822743406171,275550,275705,657.893786404,0.000907278459592,0.00407366073683,0.185206960585,,,,,"",,,0,-0.000907441016334,-0.000907441016334,-0.000907441016334,0,0,0.00362976406534,-0.000181455271276,-0.000743548357846,-8.20027018617e-05,-7.9016337411e-05,-2.98636445071e-06,0.0023879992247,23.0367114406,"validation",275729.166667,-0.000831129580657,0.999818544729,0.999168870419,39353.6,32561.1,1.12692753009,-8868348,0.0615657947674,276111.248608,274988.751392,0.455456459681,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,0.000273332741828,-0.000268907563025,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:07:00.000+09:00",275000,275500,274500,275250,62313,-0.000907441016334,-0.00271739130435,-0.000907441016334,40.7361939567,275575.644503,275627.263277,-51.6187737277,-27.7389555109,-23.8798182168,275537.5,275700,682.329944518,0.000928604003368,0.00418154284691,1.35319769452,,,,,"",,,0,0.000908265213442,-0.000908265213442,0,0,-0.00181488203267,0.00362976406534,-0.00104341514313,-0.00163220892274,-0.00018753414615,-0.000100777313391,-8.67568327586e-05,0.00247894621078,23.5653604054,"validation",275716.666667,-0.00169255878619,0.998956584857,0.998307441214,34994.4,32408.3,1.92274818488,-8930661,-0.0342813415082,276113.585931,274961.414069,0.250471253953,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.000568386756998,-0.000515389579185,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:08:00.000+09:00",275250,275500,274500,275500,22184,0.000908265213442,-0.0018115942029,0.00181818181818,47.1750438381,275564.006888,275617.836368,-53.8294802246,-32.9570604537,-20.872419771,275562.5,275700,705.020662766,0.000855901508274,0.0037843780657,-0.38119273838,,,,,"",,,0,-0.00181488203267,-0.00181488203267,-0.000907441016334,0,0,0.00363306085377,-0.000226808800181,-0.000725426187885,-0.000195388312975,-0.000119626353734,-7.57619592413e-05,0.00255905866703,22.533469495,"validation",275708.333333,-0.000755629439323,0.9997731912,0.999244370561,36824.8,29778.2,0.744974511555,-8908477,0.125511280064,276083.91634,275041.08366,0.440067087314,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,0.000380712028053,0.000897059350535,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:09:00.000+09:00",275000,275500,275000,275000,19146,-0.00181488203267,-0.00181488203267,0,38.2290775311,275477.236597,275572.070711,-94.8341137453,-45.332471112,-49.5016426333,275562.5,275690,690.376329712,0.000951616473384,0.0037843780657,-0.533540870626,,,,,"",,,0,0,0.000909090909091,0.00181818181818,1,-0.00181488203267,0.00181488203267,-0.00204127920163,-0.00250281112844,-0.00034485132271,-0.000164845349498,-0.000180005973212,0.00251045938077,22.3843754723,"validation",275691.666667,-0.00250884139891,0.997958720798,0.997491158601,31080.2,29775.95,0.643002154423,-8927623,0.0933706565198,276083.91634,275041.08366,-0.039396214171,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.00208138516766,-0.00222949431416,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:10:00.000+09:00",275250,275500,275000,275000,19911,0,-0.00181488203267,-0.00181488203267,38.2290775311,275403.815582,275529.695103,-125.879520478,-61.4418809852,-64.4376394928,275537.5,275680,676.778020446,0.000855629903514,0.00418154284691,-0.418556793133,,,,,"",,,0,0.000909090909091,0.000909090909091,0.000909090909091,1,0.000909090909091,0.00181818181818,-0.00195073265889,-0.00246662797446,-0.000457743710829,-0.000223425021764,-0.000234318689065,0.00246101098344,22.4235539986,"validation",275675,-0.00244853541308,0.998049267341,0.997551464587,32049.6,27748.25,0.717558764967,-8927623,-0.00875911093492,276113.585931,274961.414069,0.0334897356521,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:11:00.000+09:00",275000,275500,275000,275250,17681,0.000909090909091,-0.000907441016334,0,44.3487634765,275380.151646,275508.976947,-128.825300448,-74.9185648778,-53.9067355705,275537.5,275675,664.151018986,0.000860485083121,0.00418154284691,-0.481783628227,,,,,"",,,0,-0.000908265213442,-0.00181653042688,-0.000908265213442,0,0,0.00181818181818,-0.00104341514313,-0.00154167044527,-0.000468030156034,-0.000272183705278,-0.000195846450756,0.00241290106807,22.3056809505,"validation",275662.5,-0.00149639504829,0.998956584857,0.998503604952,28247,26665.95,0.663055319612,-8909942,0.0977782527905,276113.585931,274961.414069,0.250471253953,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,0.000788768272536,0.000763571235951,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:12:00.000+09:00",275250,275500,275000,275000,13165,-0.000908265213442,-0.000908265213442,-0.000908265213442,40.0732854246,275321.666778,275471.274951,-149.60817307,-89.8564865162,-59.7516865535,275525,275665,652.425946201,0.000882979692871,0.0044302896709,-0.684227203731,,,,,"",,,0,0,-0.000909090909091,-0.00181818181818,0,0,0.00181653042688,-0.00190545322566,-0.00241234832133,-0.000544029720253,-0.000326750860059,-0.000217278860194,0.00237245798619,22.0098434489,"validation",275645.833333,-0.00234298238984,0.998094546774,0.99765701761,18417.4,26082.3,0.504748430928,-8923107,0.0747288390978,276135.327781,274914.672219,0.0699032417275,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-0.000931181053587,-0.000941841790422,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:13:00.000+09:00",275250,275500,275000,275000,16684,0,-0.00181488203267,-0.00181488203267,40.0732854246,275272.179581,275436.365695,-164.186114034,-104.72241202,-59.4637020144,275500,275660,641.538378615,0.000855717476441,0.00473263332501,-0.470669553503,,,,,"",,,0,0.000909090909091,0,0,0,0.000909090909091,0.00181818181818,-0.00181488203267,-0.0023942537909,-0.00059704041467,-0.000380808770981,-0.000216231643689,0.00233286683133,22.2467318322,"validation",275629.166667,-0.00228265634684,0.998185117967,0.997717343653,17317.4,25621.85,0.651162972229,-8923107,0.0255426520724,276151.920241,274848.079759,0.116517505576,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000166136033903,-0.000111918165437,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:14:00.000+09:00",275000,275500,275000,275250,18693,0.000909090909091,0.000909090909091,-0.00181323662738,46.0997587883,275268.767338,275422.560829,-153.793490983,-114.536627812,-39.2568631708,275475,275655,631.428494429,0.000855813747915,0.00471912151738,-0.382108734924,,,,,"",,,0,0,0.000908265213442,-0.000908265213442,1,0,0.00181818181818,-0.000816771031854,-0.00146922783915,-0.000558741111656,-0.000416118538828,-0.000142622572827,0.00229401814506,22.361339456,"validation",275616.666667,-0.00133035012396,0.999183228968,0.998669649876,17226.8,25895.05,0.721875416344,-8904414,0.0358234488831,276125,274825,0.326923076923,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00114687680724,0.00117766444788,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:15:00.000+09:00",275000,275500,275000,275250,10299,0,0.000909090909091,-0.00181323662738,46.0997587883,275265.880055,275409.778545,-143.89849012,-120.409000274,-23.4894898461,275450,275650,622.040744827,0.000855813747915,0.00467747276338,-0.74923810921,,,,,"",,,0,-0.00181653042688,0,-0.00181653042688,0,-0.000908265213442,0.00181653042688,-0.000726084588855,-0.00145111554508,-0.000522791971372,-0.000437453225337,-8.53387460349e-05,0.00225991187948,21.7652371371,"validation",275612.5,-0.0013152523924,0.999273915411,0.998684747608,15304.4,24437.9,0.421435557065,-8904414,0.0379594809701,276094.204936,274805.795064,0.344769894859,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,0.000167635946305,0.000156709985784,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:16:00.000+09:00",275000,275500,274500,274750,62062,-0.00181653042688,-0.00181653042688,-0.00452898550725,37.3803750761,275186.513893,275360.90606,-174.392167619,-131.205633743,-43.1865338761,275387.5,275630,649.037834482,0.00090175358763,0.00480025566389,1.72748987321,,,,,"",,,0,0,0.00272975432211,0.00090991810737,1,-0.000908265213442,0.00363306085377,-0.00231491988562,-0.00319268584697,-0.000634730364401,-0.000477545527727,-0.000157184836674,0.00236228511185,23.5595060367,"validation",275608.333333,-0.00311432286155,0.997685080114,0.996885677138,24180.6,26829.95,2.31316122468,-8966476,-0.107584993636,276048.465203,274726.534797,0.017750710024,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,-0.00136082812946,-0.00143588938258,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:17:00.000+09:00",274750,275000,274750,274750,10675,0,-0.000909090909091,-0.00362647325476,37.3803750761,275119.357909,275315.65376,-196.295850359,-144.223677066,-52.072173293,275337.5,275605,620.535132019,0.000889159189073,0.00504233654221,-0.785936582276,,,,,"",,,0,0.00090991810737,0.00181983621474,0.00090991810737,1,0,0.00090991810737,-0.00213374494938,-0.00310226592406,-0.000714452594574,-0.000524926941097,-0.000189525653478,0.00225854461153,21.7992767107,"validation",275595.833333,-0.0030691078421,0.997866255051,0.996930892158,23682.6,26750.8,0.399053486251,-8966476,-0.084991850711,276031.672169,274643.327831,0.0768340864364,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.00022652134892,6.71975271309e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:18:00.000+09:00",274750,275500,274750,275000,64754,0.00090991810737,0,-0.00181488203267,43.5696432931,275100.995154,275292.272,-191.276845664,-153.634310786,-37.6425348785,275312.5,275590,629.782622589,0.000903093236387,0.00512068001993,1.62813116206,,,,,"",,,0,0.00181818181818,0,-0.00181818181818,0,0,0.00272975432211,-0.0011350737798,-0.00214086142458,-0.000695552166052,-0.00055867022104,-0.000136881945013,0.0022901186276,23.6028771304,"validation",275587.5,-0.00213180931646,0.99886492622,0.997868190684,33296.6,29480.85,2.19647669589,-8901722,0.049922237656,276017.393609,274607.606391,0.278335343084,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,0.000198974157274,0.000853916404919,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:19:00.000+09:00",275000,275500,275000,275500,12986,0.00181818181818,0.000908265213442,0,53.4742437611,275162.380515,275307.659259,-145.27874403,-151.963197435,6.68445340492,275312.5,275580,620.512435261,0.000994505491519,0.00512068001993,-0.744420772945,,,,,"",,,0,-0.000907441016334,-0.000907441016334,-0.00362976406534,0,0,0.00181818181818,0.000681044267878,-0.000290296828507,-0.000527327564536,-0.000551590553302,2.42629887656e-05,0.0022523137396,21.9979700409,"validation",275587.5,-0.000317503515218,1.00068104427,0.999682496485,32155.2,29232,0.444239189929,-8888736,0.0725591817187,276017.393609,274607.606391,0.63299879415,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,0.000659421648593,0.00182938153147,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:20:00.000+09:00",275250,275500,275250,275250,21728,-0.000907441016334,0,-0.000907441016334,48.8567780698,275175.860436,275303.388203,-127.527767034,-147.076111354,19.5483443209,275300,275565,594.047261314,0.00101400192206,0.0050853614239,-0.374773285061,,,,,"",,,0,0.000908265213442,0,-0.00272479564033,0,-0.000907441016334,0.000907441016334,-0.000181620050854,-0.00114310598225,-0.000463316138178,-0.000534336462687,7.10203245081e-05,0.00215820985037,22.5117920851,"validation",275583.333333,-0.00120955548836,0.999818379949,0.998790444512,34441,29780.9,0.729595143196,-8910464,0.0347420662237,276000,274600,0.464285714286,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,-0.000823030978121,-0.00113143779078,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:21:00.000+09:00",275500,275500,275250,275500,10731,0.000908265213442,0.00272975432211,-0.00090661831369,53.2080374262,275225.728061,275317.95204,-92.2239785946,-136.105684802,43.8817062079,275287.5,275555,569.472456934,0.00101404064022,0.00491068640407,-0.83448198441,,,,,"",,,0,-0.000907441016334,-0.000907441016334,-0.00362976406534,0,0.000908265213442,0.000908265213442,0.000771920265177,-0.000199597176607,-0.000334751283465,-0.000494031523784,0.000159280240319,0.00206705066038,21.8072349358,"validation",275583.333333,-0.000302388872089,1.00077192027,0.999697611128,24174.8,28989,0.370174893925,-8899733,0.00837386594915,275963.425292,274611.574708,0.657191928309,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,0.000916850009768,0.000695515932871,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:22:00.000+09:00",275500,275500,275000,275250,10623,-0.000907441016334,0.00181983621474,-0.00271739130435,48.742070121,275229.462205,275312.918555,-83.4563497197,-125.575817786,42.1194680662,275250,275535,564.510138582,0.00100597836258,0.00429869557355,-0.808550248929,,,,,"",,,0,-0.000908265213442,0,-0.000908265213442,0,0,0.00181488203267,0,-0.00103435135282,-0.000303201997165,-0.000456224587778,0.000153022590613,0.00205089968604,21.7962117957,"validation",275579.166667,-0.00119445410424,1,0.998805545896,24164.4,25314.7,0.419637601868,-8910356,-0.177519385969,275841.607978,274658.392022,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,-0.000347993653034,-0.00103058545356,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:23:00.000+09:00",275250,275500,275000,275000,22421,-0.000908265213442,0,-0.0036231884058,44.7014792582,275194.160328,275289.739403,-95.5790752483,-119.576469278,23.9973940301,275200,275515,559.90227154,0.00101924817304,0.0035603048587,-0.18718303064,,,,,"",,,0,0.000909090909091,0.000909090909091,0,1,0,0.00181653042688,-0.000726744186046,-0.00186922672087,-0.00034756027363,-0.000434823524649,8.72632510187e-05,0.00203600826015,22.5422796755,"validation",275575,-0.00208654631226,0.999273255814,0.997913453688,15697.8,25784.15,0.869565217391,-8932777,-0.217765565279,275689.897949,274710.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,-0.000633395597558,-0.000673200234766,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:24:00.000+09:00",275500,275500,275000,275250,9811,0.000909090909091,-0.000907441016334,-0.000907441016334,49.2336046605,275202.751047,275286.795743,-84.0446969558,-112.470114814,28.4254178581,275187.5,275500,555.623537859,0.000973047586414,0.00342338290827,-0.802289294527,,,,,"",,,0,0,0.000908265213442,0.000908265213442,1,0.00181818181818,0.00181818181818,0.000227117874177,-0.000907441016334,-0.000305339498477,-0.000408610771349,0.000103271272872,0.00201861412483,21.7166945391,"validation",275570.833333,-0.00116424996598,1.00022711787,0.998835750034,15062.8,23881.25,0.410824391521,-8922966,-0.114353310652,275658.536092,274716.463908,0.566343111554,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,0.000456576950611,0.000841913695602,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:25:00.000+09:00",275250,275500,275000,275250,14139,0,0,-0.000907441016334,49.2336046605,275210.020116,275284.070133,-74.050016562,-104.786095164,30.7360786015,275175,275485,551.650428012,0.000973047586414,0.00327064595258,-0.552100467436,,,,,"",,,0,0,0,0,0,0,0.00181653042688,0.000272553829381,-0.000853041000417,-0.000269028216392,-0.000380694260358,0.000111666043966,0.00200417957497,22.0821272704,"validation",275566.666667,-0.00114914721181,1.00027255383,0.998850852788,13545,23835,0.593203272498,-8922966,-0.114575204531,275625,274725,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,0.000437995697336,0.000100759051522,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:26:00.000+09:00",275250,275500,275000,275250,16729,0,-0.000907441016334,-0.000907441016334,49.2336046605,275216.170868,275281.546419,-65.3755516773,-96.9039864663,31.528434789,275162.5,275470,547.961111725,0.000973047586414,0.00309975416513,-0.351644872054,,,,,"",,,0,0,-0.000908265213442,0,0,0,0.00181653042688,0.000317993912688,-0.000798635060079,-0.000237513357592,-0.000352058079805,0.000114544722213,0.0019907760644,22.2503340741,"validation",275558.333333,-0.00111894033326,1.00031799391,0.998881059667,14744.6,22836.75,0.732547319562,-8922966,-0.119583565963,275588.968053,274736.031947,0.602586816808,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,8.30551701129e-05,0.000918119422704,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:27:00.000+09:00",275250,275500,275000,275250,20579,0,0,0,49.2336046605,275221.37535,275279.209648,-57.8342979735,-89.0900487677,31.2557507942,275162.5,275455,544.535318031,0.000952715371471,0.00309975416513,-0.0115409267255,,,,,"",,,0,0,-0.00272479564033,0,0,0,0.00181653042688,0.000317993912688,-0.000744223194351,-0.000210115523973,-0.000323669568638,0.000113554044666,0.00197832994743,22.4574614721,"validation",275545.833333,-0.00107362658965,1.00031799391,0.99892637341,16735.8,20750.05,0.99175664637,-8922966,0.0185421239949,275588.968053,274736.031947,0.602586816808,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.000621533411717,0.000661205186538,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:28:00.000+09:00",275000,275500,275000,275250,26892,0,0.000909090909091,-0.000907441016334,49.2336046605,275225.779142,275277.04597,-51.2668280008,-81.5254046143,30.2585766135,275150,275440,541.354223886,0.00092973015267,0.00290750499727,0.396963010282,,,,,"",,,0,0.000908265213442,-0.000908265213442,-0.000908265213442,0,-0.000908265213442,0.00181653042688,0.000363438124659,-0.000689805402265,-0.000186255505907,-0.000296186756092,0.000109931250185,0.00196677283882,22.7250191783,"validation",275537.5,-0.00104341514313,1.00036343812,0.998956584857,17630,20985.45,1.2814592968,-8922966,-0.0345215375415,275550,274750,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000346784860118,0.000426142735388,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:29:00.000+09:00",275500,275500,275250,275500,12407,0.000908265213442,0.000908265213442,0.00181818181818,54.6208657874,275267.966966,275293.561083,-25.5941170193,-70.3391470953,44.745030076,275175,275430,520.543207894,0.000857123018288,0.00306210585016,-0.549687818241,,,,,"",,,0,-0.000907441016334,-0.00181488203267,-0.002722323049,0,0.000908265213442,0.000908265213442,0.00118106659399,0.000254148059398,-9.29006062405e-05,-0.000255314508513,0.000162413902272,0.00188944903047,21.9523590163,"validation",275529.166667,-0.0001058569117,1.00118106659,0.999894143088,18149.2,20648.5,0.600866891057,-8910559,0.0413201927501,275596.307489,274753.692511,0.885704038913,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,0.000902535219358,0.00098679865747,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:30:00.000+09:00",275500,275500,275000,275250,34406,-0.000907441016334,0,0.000909090909091,49.0189058821,275265.202818,275290.334336,-25.1315187629,-61.2976214288,36.1661026659,275187.5,275415,519.075835901,0.000884335562356,0.00301305908731,0.852519265109,,,,,"",,,0,-0.000908265213442,-0.00181653042688,-0.00181653042688,0,0,0.00181488203267,0.000227117874177,-0.000599095909809,-9.13043370133e-05,-0.000222697988842,0.000131393651829,0.00188583409955,22.9714213014,"validation",275516.666667,-0.000967878531244,1.00022711787,0.999032121469,22202.6,21373.25,1.60976922087,-8944965,-0.040569403343,275602.078099,274772.921901,0.575377836144,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.00117674919514,-0.0010084205175,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:31:00.000+09:00",275500,275500,274500,275000,84654,-0.000908265213442,-0.000908265213442,-0.000908265213442,44.1432767091,275224.402384,275268.828089,-44.4257051004,-57.9232381631,13.4975330628,275175,275390,553.427561908,0.000884333425916,0.00306210585016,2.9173443482,,,,,"",,,0,-0.00181818181818,0,0,0,0.000908265213442,0.00363306085377,-0.000635958935223,-0.00141617342678,-0.000161548018547,-0.000210629956957,4.90819384101e-05,0.00201246386149,23.8708540165,"validation",275500,-0.00181488203267,0.999364041065,0.998185117967,35787.6,24721.9,3.42425137227,-9029619,-0.24204652555,275596.307489,274753.692511,0.292313209816,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,-0.000346880196408,-0.000179042452717,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:32:00.000+09:00",274750,275000,274500,274500,40677,-0.00181818181818,-0.00272479564033,-0.00181818181818,36.3549334143,275112.955863,275211.87786,-98.921996902,-66.1229899109,-32.7990069911,275150,275360,549.611307486,0.00094864075205,0.00370635617924,0.706223134625,,,,,"",,,0,0.00182149362477,0.00182149362477,0.00182149362477,1,-0.000909090909091,0.00181818181818,-0.00236234781029,-0.00312318419524,-0.000360371573414,-0.000240885209147,-0.000119486364266,0.00200222698538,23.1361246412,"validation",275470.833333,-0.0035242690545,0.99763765219,0.996475730946,39807.2,26097.5,1.55865504359,-9070296,-0.281998275697,275659.901951,274640.098049,-0.137377439199,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,-0.00141983310257,-0.00115578889568,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:33:00.000+09:00",275000,275000,274500,275000,29875,0.00182149362477,-0.000908265213442,0,46.5169788814,275095.578038,275196.183204,-100.605165728,-73.0194250743,-27.5857406535,275150,275340,546.067642666,0.00103634357738,0.00370635617924,0.151772970259,,,,,"",,,0,0,-0.00181818181818,-0.000909090909091,0,0.00182149362477,0.00182149362477,-0.000545157186989,-0.00123483692889,-0.000365836966283,-0.000265525182088,-0.000100311784195,0.00198570051879,22.829303666,"validation",275454.166667,-0.0016487921463,0.999454842813,0.998351207854,40403.8,26757.05,1.11652816734,-9040421,-0.219220728743,275659.901951,274640.098049,0.352912898646,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.00205801783697,0.00250679448308,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:34:00.000+09:00",274500,275000,274500,275000,17725,0,-0.00181488203267,-0.000908265213442,46.5169788814,275080.873725,275181.651115,-100.777390127,-78.5710180849,-22.2063720424,275137.5,275325,542.777096761,0.00101521839973,0.00371986542919,-0.436871775509,,,,,"",,,0,-0.000909090909091,-0.00181818181818,-0.000909090909091,0,-0.00181818181818,0.00181818181818,-0.000499750124938,-0.00118042313629,-0.000366463236827,-0.000285712793036,-8.07504437906e-05,0.00197373489731,22.3072577283,"validation",275437.5,-0.00158838211936,0.999500249875,0.998411617881,41467.4,26708.65,0.66364267756,-9040421,-0.254612269808,275649.237237,274625.762763,0.365653708595,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:35:00.000+09:00",275000,275000,274500,274750,28826,-0.000909090909091,-0.00181653042688,-0.00181653042688,42.5750322086,275029.970075,275149.676958,-119.70688343,-86.798191154,-32.9086922763,275112.5,275305,539.72158985,0.00103239584686,0.00389373170714,0.0589082123922,,,,,"",,,0,0.00090991810737,-0.00090991810737,-0.00090991810737,0,0,0.00181818181818,-0.0013176427825,-0.00201594595085,-0.00043569384324,-0.000315916983272,-0.000119776859968,0.00196440979017,22.792649909,"validation",275416.666667,-0.00242057488654,0.998682357218,0.997579425113,40351.4,27635,1.04309752126,-9069247,-0.298232314094,275648.107132,274576.892868,0.161598979693,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,-0.00086034594846,-0.000785417586551,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:25:00.000+09:00",16920,16930,16910,16920,1622,0,-0.00176991150442,-0.00235849056604,25.7139256333,16944.7581329,16961.3302886,-16.5721556679,-11.8477911646,-4.72436450324,16959.5,16983.2,15.5598399994,0.000546854048359,0.00486086590891,-0.661852511318,,,,,"",,,0,0,-0.000591016548463,-0.000591016548463,0,0,0.00118203309693,-0.00232907809782,-0.00372132460314,-0.000979441824342,-0.000700224064103,-0.000279217760239,0.000919612293108,17.1276669043,"validation",16985.3333333,-0.00384645576576,0.997670921902,0.996153544234,3378.6,2865.85,0.565975190607,248347,-0.0995690632797,17000.7189277,16918.2810723,0.0208511937032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:26:00.000+09:00",16910,16920,16910,16920,1727,0,-0.00118063754427,-0.00235849056604,25.7139256333,16940.9491894,16958.2687857,-17.3195963367,-12.942152199,-4.37744413767,16957.5,16981.6,15.1627085709,0.000546854048359,0.00526792544517,-0.529851060757,,,,,"",,,0,-0.000591016548463,-0.00118203309693,0.000591016548463,0,-0.000591016548463,0.000591016548463,-0.00221141088014,-0.003627455599,-0.00102361680477,-0.000764902612237,-0.000258714192534,0.000896141168491,17.1903927455,"validation",16984.1666667,-0.00377802855601,0.99778858912,0.996221971444,3444.2,2633.1,0.655880900839,248347,-0.108370361931,17002.1654229,16912.8345771,0.0802121910878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:27:00.000+09:00",16920,16920,16910,16910,1051,-0.000591016548463,-0.0023598820059,-0.00353565114909,22.8726032456,16936.1877757,16954.6933201,-18.5055444808,-14.0548306554,-4.45071382544,16954.5,16979.8,14.7939436729,0.000530778929944,0.00575363397246,-0.926895635875,,,,,"",,,0,0,-0.000591366055588,0.000591366055589,0,0,0.000591016548463,-0.00262467191601,-0.00411076691127,-0.00109435508461,-0.000831154976665,-0.00026320010795,0.000874863611647,16.693157869,"validation",16982.8333333,-0.00428864441544,0.997375328084,0.995711355585,2275.6,2634.7,0.398906896421,247296,-0.147587960679,17003.2749936,16905.7250064,0.0438236202418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:28:00.000+09:00",16920,16920,16900,16910,3813,0,-0.000591016548463,-0.00353565114909,22.8726032456,16932.1588871,16951.3827038,-19.2238167364,-15.0886278716,-4.13518886482,16951.5,16978,15.1658048392,0.000530778929944,0.00612038455563,0.612143225892,,,,,"",,,0,0,-0.00118273211118,0.000591366055589,0,0.000591366055589,0.00118273211118,-0.00244816092971,-0.00400518317823,-0.00113683126768,-0.000892290234867,-0.00024454103281,0.000896854218756,17.9818320173,"validation",16981.5,-0.00421046432883,0.99755183907,0.995789535671,2243.6,2804.85,1.35943098561,247296,-0.13863486461,17003.3748494,16899.6251506,0.0999988387234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:29:00.000+09:00",16910,16910,16900,16910,1869,0,-0.000591016548463,-0.00353565114909,22.8726032456,16928.7498275,16948.3173184,-19.56749082,-15.9844004613,-3.58309035873,16948.5,16976.2,14.7968187792,0.000530778929944,0.00638861382831,-0.564094475347,,,,,"",,,0,0,-0.000591366055588,0,0,0,0.000591366055588,-0.00227158745612,-0.00389957705494,-0.0011571549864,-0.000945263185174,-0.000211891801226,0.000875033635672,17.268819281,"validation",16980.1666667,-0.00413227196435,0.997728412544,0.995867728036,2016.4,2799.6,0.667595370767,247296,-0.13889484212,17002.6387107,16894.3612893,0.144431872521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:30:00.000+09:00",16910,16910,16900,16910,2082,0,-0.000591016548463,-0.00353565114909,22.8726032456,16925.8652387,16945.4789985,-19.6137597935,-16.7102723277,-2.9034874658,16945.5,16974.4,14.4541888664,0.000530778929944,0.00657031809494,-0.416793014228,,,,,"",,,0,-0.000591366055588,-0.00118273211118,0,0,0,0.000591366055588,-0.00209495146204,-0.00379394853426,-0.00115989117644,-0.000988188783426,-0.00017170239301,0.000854771665666,17.3767447195,"validation",16978.6666667,-0.00404429087482,0.997905048538,0.995955709125,2108.4,2772.55,0.750933256389,247296,-0.140249950407,17001.1686626,16889.8313374,0.181149157199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:31:00.000+09:00",16900,16910,16900,16900,3739,-0.000591366055588,-0.00118203309693,-0.00471142520612,19.9130352294,16921.8859712,16942.1101838,-20.2242125814,-17.4130603785,-2.81115220294,16941.5,16972.4,14.1360325188,0.000507419692829,0.00668957132084,0.513453170194,,,,,"",,,0,0,-0.000591715976331,0.000591715976331,0,-0.000591366055588,0.000591366055588,-0.00244960599711,-0.00426574909854,-0.00119669896931,-0.00103035860228,-0.000166340367038,0.000836451628332,17.9616423917,"validation",16977,-0.00453554809448,0.997550394003,0.995464451906,2510.8,2907.15,1.28613934609,243557,-0.216070722185,16998.1656863,16884.8343137,0.133817194014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:32:00.000+09:00",16900,16910,16900,16900,4895,0,-0.000591366055588,-0.00471142520612,19.9130352294,16918.5188987,16938.9909109,-20.4720122006,-18.0248507429,-2.44716145772,16937.5,16970.4,13.8406016246,0.000507419692829,0.0066744597543,1.10948995269,,,,,"",,,0,-0.000591715976331,-0.00118343195266,0,0,0,0.000591715976331,-0.00221402214022,-0.0041483995663,-0.00121136166868,-0.00106655921556,-0.000144802453119,0.000818970510332,18.231038468,"validation",16975.3333333,-0.00443781172682,0.99778597786,0.995562188273,3279.6,3093.4,1.58240124135,243557,-0.203061356436,16994.024331,16880.975669,0.168284442229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:33:00.000+09:00",16900,16900,16890,16890,6140,-0.000591715976331,-0.00118273211118,-0.0058858151854,17.3146901944,16914.1313758,16935.3619545,-21.2305787148,-18.6659963373,-2.56458237752,16932.5,16968.2,13.5662729371,0.000475704431987,0.00646408896147,1.64350126254,,,,,"",,,0,0.000592066311427,0.000592066311427,0.000592066311427,1,0,0.000591715976331,-0.00250996604164,-0.00460862083191,-0.00125699104291,-0.00110515076005,-0.000151840282861,0.000803213317771,18.4570570406,"validation",16973.5,-0.00491943323416,0.997490033958,0.995080566766,3745,3261.45,1.88259823085,237417,-0.329332045563,16987.2265932,16877.7734068,0.111706141949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:34:00.000+09:00",16900,16900,16890,16900,989,0.000592066311427,-0.000591366055588,-0.00471142520612,27.5022170704,16911.957318,16932.7425505,-20.7852324941,-19.0898435687,-1.69538892547,16928.5,16966.2,13.3115391559,0.000507784520441,0.0061287000499,-1.17375334998,,,,,"",,,0,-0.000591715976331,0,0,0,0.000592066311427,0.000592066311427,-0.00168355140739,-0.00390187549363,-0.00122989541385,-0.00112957654252,-0.00010031887133,0.000787665038812,16.6317632924,"validation",16971.8333333,-0.00423250287241,0.998316448593,0.995767497128,3569,3116.4,0.317353356437,238406,-0.266381080734,16980.3748494,16876.6251506,0.225300407316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:35:00.000+09:00",16890,16900,16880,16890,3134,-0.000591715976331,-0.00118273211118,-0.00530035335689,24.2805306476,16908.5792691,16929.5764356,-20.9971665663,-19.4713081682,-1.52585839813,16924,16964,13.7892863591,0.000510405137197,0.00576036757596,-0.0278737163919,,,,,"",,,0,0,0.000592066311427,0.000592066311427,1,-0.000591715976331,0.00118343195266,-0.00200898132829,-0.00436217873143,-0.00124317149593,-0.00115283056058,-9.03409353538e-05,0.000816417191182,17.7845424516,"validation",16970,-0.00471420153212,0.997991018672,0.995285798468,3779.4,3183.8,0.984358313964,235272,-0.30995979647,16972.7442304,16875.2557696,0.151240775559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:36:00.000+09:00",16890,16900,16880,16890,2677,0,-0.000591715976331,-0.00471420153212,24.2805306476,16905.72092,16926.6448478,-20.9239278301,-19.7618321006,-1.16209572952,16920,16961.8,14.232908762,0.000507881764434,0.00544248909372,-0.269294647753,,,,,"",,,0,-0.000592066311427,0.00118413262285,0.000592066311427,1,0,0.00118413262285,-0.00177304964539,-0.00423304130458,-0.00123883527709,-0.00117003150388,-6.88037732102e-05,0.000842682579159,17.6269290754,"validation",16968.1666667,-0.00460666542251,0.998226950355,0.995393334577,3567,3159.05,0.847406657065,235272,-0.262183251294,16966.0434577,16873.9565423,0.174220817928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:37:00.000+09:00",16890,16900,16880,16880,1802,-0.000592066311427,-0.00118343195266,-0.00471698113208,21.3763803043,16901.7638554,16923.1896739,-21.4258185316,-20.0946293868,-1.3311891448,16916,16959.4,14.6448438504,0.000507979162167,0.00536097614034,-0.810072466793,,,,,"",,,0,0.00118483412322,0.00177725118483,0.00177725118483,1,0,0.00118413262285,-0.00212816268621,-0.00468176940222,-0.00126930204571,-0.00119044012955,-7.88619161611e-05,0.000867585536162,17.2305372392,"validation",16966.1666667,-0.00507873512972,0.997871837314,0.99492126487,2948.4,3208.95,0.56155440253,233470,-0.273656491999,16961.3431362,16870.6568638,0.103027017748,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:38:00.000+09:00",16890,16900,16880,16900,3182,0.00118483412322,0.000592066311427,-0.00353773584906,37.4820954461,16901.492493,16921.4719203,-19.9794272745,-20.0715889643,0.0921616897922,16913,16957.4,15.027355004,0.000593899446998,0.0048526658851,0.0837614899731,,,,,"",,,0,0,0,0,0,0.000592417061611,0.00118483412322,-0.000768639508071,-0.00338495288193,-0.00118221463163,-0.00118766798605,5.45335442557e-06,0.000889192603785,17.8003341284,"validation",16964.5,-0.00380205723717,0.999231360492,0.996197942763,2356.8,3049.75,1.04336421018,236652,-0.235773424051,16954.0365691,16871.9634309,0.341604691881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:39:00.000+09:00",16900,16900,16890,16900,1360,0,0,-0.00294985250737,37.4820954461,16901.2628787,16919.8814077,-18.6185289703,-19.7809769655,1.16244799521,16910.5,16955.4,14.668258218,0.000587283137915,0.00445517476168,-0.969312317218,,,,,"",,,0,0,0.000591715976331,0,1,0,0.000591715976331,-0.000620915998936,-0.00326739563797,-0.00110168810475,-0.00117047200979,6.87839050422e-05,0.000867944273252,16.9503089231,"validation",16962.8333333,-0.00370417677864,0.999379084001,0.996295823221,2431,2907.35,0.467779937056,236652,-0.174953136017,16948.1696164,16872.8303836,0.360630383284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:40:00.000+09:00",16900,16910,16890,16900,1461,0,0.000592066311427,-0.00294985250737,37.4820954461,16901.0685897,16918.4087108,-17.3401211368,-19.2928057998,1.95268466294,16908,16953.4,15.0490969167,0.000587283137915,0.00393026915681,-0.847893959855,,,,,"",,,0,0.000591715976331,0.000591715976331,0.000591715976331,1,0,0.00118343195266,-0.000473148805299,-0.00314981065745,-0.00102604267082,-0.001141586142,0.00011554347118,0.000890479107496,17.0219453532,"validation",16961.1666667,-0.00360627708393,0.999526851195,0.996393722916,2096.4,2840.7,0.514309853205,236652,-0.179057978667,16941.2264955,16874.7735045,0.379614146914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:41:00.000+09:00",16910,16910,16900,16910,1252,0.000591715976331,0.00118413262285,-0.00177095631641,44.5725768504,16902.4426528,16917.7858433,-15.3431905421,-18.5028827482,3.15969220613,16906.5,16951.6,14.6884471369,0.000599121644343,0.00353114164531,-0.967765784717,,,,,"",,,0,0,0.00118273211118,-0.000591366055588,1,0.000591715976331,0.000591715976331,0.000207020968267,-0.00245404563581,-0.000907344207104,-0.00109419767878,0.000186853471681,0.000868624904608,16.8681580408,"validation",16959.6666667,-0.00292851667682,1.00020702097,0.997071483323,1811.4,2833.35,0.441879753649,237904,-0.132740395645,16936.3496231,16876.6503769,0.55862720589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:42:00.000+09:00",16910,16910,16900,16910,1127,0,0.00177725118483,-0.0023598820059,44.5725768504,16903.6053216,16917.2091142,-13.6037926056,-17.5230647197,3.91927211412,16904.5,16949.8,14.3535580557,0.000579163874418,0.00264288300792,-1.02656161194,,,,,"",,,0,-0.000591366055588,0.000591366055589,0,1,0,0.000591366055588,0.000325357153421,-0.00234811030219,-0.000804482117422,-0.00103625456651,0.00023177244909,0.000848820701106,16.7629750084,"validation",16958.1666667,-0.00284032275501,1.00032535715,0.997159677245,1676.4,2545,0.442829076621,237904,-0.283222003929,16926.8383079,16882.1616921,0.623106907285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:43:00.000+09:00",16910,16910,16900,16900,1402,-0.000591366055588,0,-0.00118203309693,39.3912558096,16903.0506567,16915.934365,-12.8837082667,-16.5951934291,3.71148516244,16903.5,16947.8,14.0425896232,0.000454661087367,0.00251270572149,-0.744861544154,,,,,"",,,0,0.000591715976331,0.00118343195266,0.000591715976331,1,0,0.000591366055588,-0.000207057709942,-0.00282042506992,-0.000762349601578,-0.000981964108231,0.000219614506653,0.000830922462909,16.9807240107,"validation",16956.5,-0.00333205555392,0.99979294229,0.996667944446,1320.4,2416.45,0.580189948064,236502,-0.245090939188,16924.7367606,16882.2632394,0.417595718364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:44:00.000+09:00",16900,16920,16900,16910,5177,0.000591715976331,0.000591715976331,-0.000591016548463,46.1344896787,16904.1197865,16915.4947824,-11.3749959411,-15.5511539315,4.1761579904,16903,16946,14.4681189358,0.000476278032655,0.00237824661211,1.785197944,,,,,"",,,0,0,0,0,0,0,0.00118343195266,0.000414127669645,-0.0021243951375,-0.000672678648203,-0.000919642456032,0.00024696380783,0.000855595442684,18.2876414702,"validation",16955,-0.0026540843409,1.00041412767,0.997345915659,2083.8,2525.05,2.05025643057,241679,-0.132036989367,16923.0997512,16882.9002488,0.674131508287,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:45:00.000+09:00",16910,16920,16900,16910,1933,0,0.000591715976331,-0.000591016548463,46.1344896787,16905.0244347,16915.0877615,-10.0633267864,-14.4535885025,4.39026171607,16902.5,16944.2,14.8632532975,0.000476278032655,0.00222942685182,-0.411209069681,,,,,"",,,0,0.00118273211118,0,0.000591366055589,0,0,0.00118273211118,0.000443721342997,-0.00201838977349,-0.000595110986778,-0.000854736162182,0.000259625175403,0.000878962347577,17.3024889517,"validation",16953.5,-0.00256584186156,1.00044372134,0.997434158138,2178.2,2540.6,0.760843895143,241679,-0.13122884358,16921.3414437,16883.6585563,0.699029334663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:46:00.000+09:00",16920,16930,16900,16930,5734,0.00118273211118,0.00118273211118,0.000591016548463,57.1839061404,16908.8668294,16916.1923718,-7.32554238561,-13.0279792791,5.7024368935,16903,16942.8,15.9444494906,0.000544765113859,0.0024932032782,1.84913489238,,,,,"",,,0,-0.000590667454223,-0.00118133490845,-0.000590667454223,0,0.000591366055589,0.00177409816677,0.00159734958291,-0.000755483155086,-0.000432695947171,-0.000769520335447,0.000336824388276,0.000941786738958,18.3910111319,"validation",16952.3333333,-0.00131741943095,1.00159734958,0.998682580569,3074.6,2740.95,2.09197540999,247413,-0.0170378883234,16924.0713075,16881.9286925,1.14068164713,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:47:00.000+09:00",16920,16930,16920,16920,406,-0.000590667454223,0.000591366055589,0.000591366055589,51.4959489698,16910.5796248,16916.4744183,-5.89479344041,-11.6013421114,5.70654867096,16903.5,16941.2,15.5198459555,0.000544745230844,0.00262176706672,-1.38890882169,,,,,"",,,0,0,-0.00118203309693,0.000591016548463,0,-0.000590667454223,0.000590667454223,0.000976129204011,-0.00125138715085,-0.000348392047306,-0.000685658517221,0.000337266469915,0.000917248578931,15.7426049383,"validation",16951,-0.00182880066073,1.0009761292,0.998171199339,2930.4,2708.7,0.14988739986,247007,-0.00533466238417,16925.6585198,16881.3414802,0.872317287985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:48:00.000+09:00",16920,16930,16910,16920,2034,0,0.00118343195266,0.000591366055589,51.4959489698,16912.0289133,16916.7355725,-4.70665915639,-10.2224055204,5.51574636399,16904,16939.6,15.8398569587,0.000544745230844,0.0027391947238,-0.356306273422,,,,,"",,,0,-0.000591016548463,-0.00118203309693,0.000591016548463,0,0,0.00118203309693,0.000946521533365,-0.00115705211457,-0.00027817134494,-0.000604161082765,0.000325989737824,0.000936161758788,17.3540112388,"validation",16949.6666667,-0.0017502802415,1.00094652153,0.998249719759,3056.8,2619.75,0.776409962783,247007,-0.00551579349175,16927.1516738,16880.8483262,0.845547370233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:49:00.000+09:00",16920,16920,16910,16910,365,-0.000591016548463,0,0,46.169837931,16911.7167728,16916.2366412,-4.51986837368,-9.08189809104,4.56202971736,16904,16937.8,15.4227243188,0.000561333194123,0.0027391947238,-1.27484507363,,,,,"",,,0,0,-0.000591366055588,0.00177409816677,0,0,0.000591016548463,0.000354945575012,-0.0016412993423,-0.000267289673192,-0.000537072625135,0.000269782951943,0.000912047564683,15.6355579575,"validation",16948.1666667,-0.00225196432259,1.00035494558,0.997748035677,2094.4,2544.55,0.143443830933,246642,-0.0128509952644,16927.1516738,16880.8483262,0.629580263837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:50:00.000+09:00",16910,16920,16910,16910,966,0,0,0,46.169837931,16911.4526539,16915.7746678,-4.32201384735,-8.1299212423,3.80790739495,16904,16936,15.0353868674,0.000561333194123,0.0027391947238,-0.874261561464,,,,,"",,,0,0,-0.000591366055588,0.00236546422235,0,0,0.000591366055588,0.000354945575012,-0.00153519130846,-0.000255589228111,-0.00048077594573,0.00022518671762,0.000889141742605,16.6088243373,"validation",16946.6666667,-0.00216365066876,1.00035494558,0.997836349331,1901,2488.75,0.38814665997,246642,-0.0131391260673,16927.1516738,16880.8483262,0.629580263837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:51:00.000+09:00",16910,16910,16900,16910,1509,0,-0.00118133490845,0.000591715976331,46.169837931,16911.2291687,16915.3469146,-4.11774589827,-7.32748617349,3.20974027523,16904.5,16933.6,14.6757163769,0.00054472531182,0.00274676843828,-0.502027949411,,,,,"",,,0,-0.000591366055588,-0.000591366055588,0.00236546422235,0,0,0.000591366055588,0.000325357153421,-0.0013936788397,-0.000243509514977,-0.00043332265958,0.000189813144602,0.000867872050675,17.0548629398,"validation",16945.1666667,-0.00207532137974,1.00032535715,0.99792467862,1056,2377.25,0.634767062783,246642,0.0648858975707,16927.7163735,16881.2836265,0.61845088537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:52:00.000+09:00",16910,16910,16900,16900,1965,-0.000591366055588,-0.00118203309693,0,40.8879784848,16909.5016043,16914.2101061,-4.70850182536,-6.80368930387,2.09518747851,16904.5,16931.6,14.3417366357,0.000561333194123,0.00274676843828,-0.162904986464,,,,,"",,,0,0,0.000591715976331,0.00295857988166,1,0,0.000591366055588,-0.000266201307344,-0.00186633277422,-0.000278609575465,-0.000402585165909,0.000123975590444,0.000848623469568,17.3183164553,"validation",16943.5,-0.0025673562133,0.999733798693,0.997432643787,1367.8,2230.75,0.88086966267,244677,0.0251036646868,16927.7163735,16881.2836265,0.403085639243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:53:00.000+09:00",16900,16910,16900,16900,603,0,-0.00118203309693,0.000592066311427,40.8879784848,16908.039819,16913.1575057,-5.11768664771,-6.46648877264,1.34880212492,16905,16929.6,14.0316125903,0.000544705356699,0.00264545161491,-0.966675470088,,,,,"",,,0,0,0,0.00236686390533,0,0,0.000591715976331,-0.000295770482106,-0.00174841697382,-0.000302821695131,-0.000382632471754,7.98107766226e-05,0.000830272934337,16.1369861958,"validation",16941.8333333,-0.00246923296377,0.999704229518,0.997530767036,1081.6,1953.9,0.308613542146,244677,0.185782281591,16927.3606798,16882.6393202,0.388196601125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:54:00.000+09:00",16910,16910,16900,16900,250,0,-0.000591366055588,0,40.8879784848,16906.8029238,16912.1828756,-5.37995183164,-6.24918138444,0.869229552793,16905,16928,13.7436402624,0.000529208318478,0.00264545161491,-1.16420029608,,,,,"",,,0,0,0,0.00355029585799,0,0.000591715976331,0.000591715976331,-0.000295770482106,-0.00165406427221,-0.000318340345068,-0.000369774046416,5.14337013487e-05,0.000813233151622,15.2565300555,"validation",16940.1666667,-0.00237109040643,0.999704229518,0.997628909594,1058.6,1916.95,0.130415503795,244677,0.16356712486,16927.3606798,16882.6393202,0.388196601125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:55:00.000+09:00",16900,16910,16900,16900,808,0,-0.000591366055588,0.000592066311427,40.8879784848,16905.7563201,16911.2804404,-5.52412025972,-6.10416915949,0.580048899776,16905.5,16926.8,13.4762373865,0.000511538318832,0.00253459350929,-0.697723271305,,,,,"",,,0,0,0.000591715976331,0.00355029585799,1,0,0.000591715976331,-0.000325337907781,-0.00158328804027,-0.000326871021285,-0.00036119344139,3.43224201051e-05,0.000797410496244,16.4296310327,"validation",16938.5,-0.00227292853558,0.999674662092,0.997727071464,1027,1800.65,0.448726848638,244677,0.261155693777,16926.9242853,16884.0757147,0.371640992297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:56:00.000+09:00",16900,16900,16890,16900,3446,0,-0.000591366055588,0.000592066311427,40.8879784848,16904.8707324,16910.4448522,-5.57411979442,-5.99815928648,0.42403949206,16906,16925.6,13.2279347161,0.000511538318832,0.00241288040392,1.10373992518,,,,,"",,,0,0.000591715976331,0,0.00414201183432,0,0,0.000591715976331,-0.000354903584526,-0.00151250177246,-0.000329829573634,-0.000354920667839,2.50910942047e-05,0.000782718030536,17.8800383352,"validation",16936.8333333,-0.00217474734553,0.999645096415,0.997825252654,1414.4,1839.1,1.87374259148,244677,0.255695720733,16926.3960781,16885.6039219,0.352912898646,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:57:00.000+09:00",16900,16910,16900,16910,1345,0.000591715976331,0.000591715976331,0.00177725118483,49.2910245259,16905.6598505,16910.4119002,-4.75204968862,-5.74893736691,0.996887678286,16907.5,16924.4,12.9973679506,0.000504607251439,0.00196162933039,-0.322806655667,,,,,"",,,0,-0.000591366055588,0,0.00354819633353,0,0,0.000591715976331,0.000147863374242,-0.00085084257049,-0.000281020088032,-0.000339972641449,5.89525534173e-05,0.0007686202218,16.9398097779,"validation",16935.3333333,-0.00149588631264,1.00014786337,0.998504113687,1290.4,1816.25,0.740536820372,246022,0.34554714384,16924.083124,16890.916876,0.575377836144,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:58:00.000+09:00",16910,16910,16900,16900,1063,-0.000591366055588,0,0,42.7469171805,16904.7891043,16909.6406483,-4.85154405372,-5.56945870427,0.717914650547,16907.5,16923,12.7832702399,0.00045807032505,0.00196162933039,-0.451538262458,,,,,"",,,0,0,0.000591715976331,0.00414201183432,1,0,0.000591366055588,-0.000443590122727,-0.0013590970868,-0.000287073612646,-0.000329553769483,4.24801568371e-05,0.000756406523069,16.7039193349,"validation",16933.6666667,-0.00198814983957,0.999556409877,0.99801185016,1382.4,1710.3,0.621528386833,244959,0.242852131205,16924.083124,16890.916876,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T16:59:00.000+09:00",16910,16910,16900,16900,1127,0,0,0,42.7469171805,16904.052319,16908.9265262,-4.87420722805,-5.43040840903,0.556201180975,16907.5,16921.6,12.5844652227,0.00045807032505,0.00196162933039,-0.39772894034,,,,,"",,,0,0.000591715976331,0.000591715976331,0.00414201183432,1,0.000591715976331,0.000591715976331,-0.000443590122727,-0.00127647503782,-0.000288414628879,-0.000321325941363,3.29113124837e-05,0.000744642912588,16.7623834675,"validation",16932,-0.00188991259154,0.999556409877,0.998110087408,1557.8,1698.65,0.663468048156,244959,0.244517705237,16924.083124,16890.916876,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:00:00.000+09:00",16910,16910,16900,16910,493,0.000591715976331,0.000591715976331,0.000591715976331,50.3862280343,16904.9673468,16909.0060428,-4.03869595748,-5.15206591872,1.11336996124,16908,16920.4,12.399860564,0.000475871081612,0.00192193953268,-0.792320640188,,,,,"",,,0,-0.000591366055588,0.000591366055589,0.00295683027794,1,0.000591715976331,0.000591715976331,0.000118287201325,-0.000614642679842,-0.000238834769809,-0.000304675690048,6.5840920239e-05,0.000733285663156,15.9361697359,"validation",16930.5,-0.00121083252119,1.0001182872,0.998789167479,1494.8,1650.25,0.298742614755,245452,0.266626268747,16924.2480768,16891.7519232,0.56154574549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:01:00.000+09:00",16910,16910,16900,16900,2537,-0.000591366055588,0,-0.000591366055588,44.0556724818,16904.2031396,16908.3389285,-4.13578888272,-4.94881051152,0.813021628795,16907.5,16918.8,12.2284419523,0.000475863459193,0.00196162933039,0.559567761751,,,,,"",,,0,0.000591715976331,0.00118343195266,0.00295857988166,1,0,0.000591366055588,-0.000443590122727,-0.00111118991891,-0.000244721235664,-0.00029282902435,4.81077886861e-05,0.000723576446879,17.5738064838,"validation",16928.3333333,-0.00167372255587,0.999556409877,0.998326277444,1313,1714.5,1.4797317002,242915,0.146135899679,16924.083124,16890.916876,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:02:00.000+09:00",16900,16910,16900,16910,2165,0.000591715976331,0,0,50.7230964194,16905.0949643,16908.4619709,-3.36700654344,-4.6324497179,1.26544317446,16907.5,16917.4,12.0692675271,0.000494793390349,0.00196162933039,0.271795122092,,,,,"",,,0,0,0.00118273211118,0.00295683027794,1,0,0.000591715976331,0.000147863374242,-0.000437419461619,-0.000199113337874,-0.000273947351739,7.48340138652e-05,0.000713735513134,17.4158361096,"validation",16926.8333333,-0.00099447622611,1.00014786337,0.999005523774,1477,1766.4,1.2256567029,245080,0.203125,16924.083124,16890.916876,0.575377836144,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:03:00.000+09:00",16910,16910,16900,16910,2475,0,0.000591715976331,0.000591715976331,50.7230964194,16905.8495852,16908.5758989,-2.72631375291,-4.2512225249,1.524908772,16908,16915.8,11.9214627037,0.000475871081612,0.00192193953268,0.444983975037,,,,,"",,,0,0,0.00118273211118,0.00236546422235,1,0,0.000591366055588,0.000118287201325,-0.000342874708852,-0.000161224941035,-0.000251402869598,9.01779285627e-05,0.000704994837595,17.5496561408,"validation",16925.3333333,-0.000905939814085,1.0001182872,0.999094060186,1759.4,1820.05,1.3598527513,245080,0.235652866679,16924.2480768,16891.7519232,0.56154574549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:04:00.000+09:00",16910,16920,16910,16910,965,0,0.000591715976331,0,50.7230964194,16906.4881105,16908.6813879,-2.19327736428,-3.83963349278,1.6463561285,16908,16914.4,11.7842153678,0.00045807032505,0.00192193953268,-0.510265657013,,,,,"",,,0,0.000591366055589,0.00177409816677,0.00177409816677,1,0,0.000591366055588,0.000118287201325,-0.000260133377477,-0.000129702978373,-0.000227062891353,9.73599129802e-05,0.000696878496023,16.6077886045,"validation",16924.1666667,-0.00083706731006,1.0001182872,0.99916293269,1727,1609.45,0.59958370872,245080,0.105657212091,16924.2480768,16891.7519232,0.56154574549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:05:00.000+09:00",16920,16920,16910,16920,920,0.000591366055589,0.000591366055589,0.000591366055589,57.1077186834,16908.5668628,16909.5198036,-0.952940850526,-3.26229496433,2.3093541138,16908.5,16913.2,11.6567714129,0.000475850423663,0.00201776882742,-0.503279347705,,,,,"",,,0,0,0.00177304964539,0.000591016548463,1,0.000591366055589,0.000591366055588,0.000680131294911,0.000402052834472,-5.63203812368e-05,-0.000192807030989,0.000136486649752,0.000688934480669,16.5606253674,"validation",16923.5,-0.000206813011493,1.00068013129,0.999793186989,1812.4,1558.8,0.590197587888,246000,0.138600205286,16925.5587221,16891.4412779,0.837070969512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:06:00.000+09:00",16920,16930,16920,16920,1005,0,0.00118343195266,-0.000590667454223,57.1077186834,16910.325807,16910.2961145,0.0296924961549,-2.60389747223,2.63358996839,16908,16912.2,11.5384305977,0.000395604941141,0.00177036072239,-0.379612072404,,,,,"",,,0,0.000591016548463,0.00177304964539,0.000591016548463,1,0,0.000591016548463,0.000709723207949,0.000461205520275,1.75487565927e-06,-0.000153894649659,0.000155649525318,0.000681940342654,16.6489945125,"validation",16922.8333333,-0.000167426652353,1.00070972321,0.999832573348,1506,1322.35,0.760010587212,246000,-0.0534276099369,16922.9666295,16893.0333705,0.900891862869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:07:00.000+09:00",16920,16930,16920,16930,458,0.000591016548463,0.00118273211118,0.000591016548463,62.7109941034,16913.3526059,16911.7556615,1.59694434901,-1.76372910798,3.360673457,16908.5,16911.6,11.4285426979,0.000395619257165,0.00201776882742,-1.04049740774,,,,,"",,,0,0,0.00118133490845,0,1,0,0.000591016548463,0.00127154981222,0.00108801059628,9.43263053168e-05,-0.000104177738215,0.000198504043532,0.000675046822083,15.8637117882,"validation",16922.1666667,0.000462903686486,1.00127154981,1.00046290369,1164.6,1324.95,0.345673421639,246458,-0.0207177629345,16925.5587221,16891.4412779,1.13017616039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:08:00.000+09:00",16930,16930,16930,16930,1165,0,0.00118273211118,0.000591016548463,62.7109941034,16915.9137434,16913.107094,2.80664942633,-0.84965340112,3.65630282745,16909,16911,10.6122182194,0.000395619257165,0.00223170645977,-0.142488265967,,,,,"",,,0,0.000590667454223,0.000590667454223,0,1,0,0,0.00124194216098,0.00112352906392,0.000165779647155,-5.01862611412e-05,0.000215965908296,0.000626829191934,16.7973188918,"validation",16921.5,0.00050231953432,1.00124194216,1.00050231953,902.6,1281.5,0.909090909091,246458,-0.0214202106906,16927.8679623,16890.1320377,1.056498887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:09:00.000+09:00",16940,16940,16930,16940,1498,0.000590667454223,0.00177409816677,0.00177409816677,67.6172080305,16919.6193214,16915.0991611,4.52016024844,0.224309328792,4.29585091965,16910.5,16910.8,10.5684883466,0.000386655901942,0.00274579385973,0.202095200711,,,,,"",,,0,0.000590318772137,0.00118063754427,0,1,0.000590667454223,0.000590667454223,0.00174447828272,0.00172670719304,0.000266833544772,1.32414007551e-05,0.000253592144017,0.000623877706413,17.0493191717,"validation",16921,0.0011228650789,1.00174447828,1.00112286508,1009.2,1338.15,1.11945596533,247956,0.0490976347943,16933.7163735,16887.2836265,1.13532747607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:10:00.000+09:00",16940,16950,16940,16950,3610,0.000590318772137,0.00177304964539,0.00236546422235,71.6361808291,16924.2932719,16917.6844084,6.6088634823,1.50122015949,5.1076433228,16912.5,16910.8,10.5278820362,0.000401022426272,0.00341716086369,2.3082005202,,,,,"",,,0,0,0.000589970501475,-0.000589970501475,1,0,0.000590318772137,0.00221729490022,0.00231804527284,0.000389903450283,8.8567561032e-05,0.000301335889251,0.000621113984434,17.9294861805,"validation",16920.6666667,0.00173358023719,1.0022172949,1.00173358024,1547.2,1470.35,2.45519774203,251566,0.167443125786,16941.3963666,16883.6036334,1.14887050644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:11:00.000+09:00",16950,16960,16950,16950,2490,0,0.00177304964539,0.00236546422235,71.6361808291,16928.2481532,16920.078156,8.16999720133,2.83497556786,5.33502163347,16914.5,16911,10.4901761764,0.000401022426272,0.00391985206876,1.01814180197,,,,,"",,,0,0,0.00117994100295,-0.000589970501475,1,0,0.000589970501475,0.00209879097815,0.00230619123647,0.000482005734592,0.000167255195744,0.000314750538848,0.000618889449937,17.558061126,"validation",16920.1666667,0.00176318200175,1.00209879098,1.001763182,1844.2,1519.4,1.63880479137,251566,0.162037646439,16947.6511689,16881.3488311,1.03542606745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:12:00.000+09:00",16950,16950,16940,16950,586,0,0.00118133490845,0.00295857988166,71.6361808291,16931.5945911,16922.2945889,9.30000228375,4.12798091104,5.17202137271,16917,16911,10.4551635924,0.00036805954243,0.0042363239031,-0.892718828931,,,,,"",,,0,-0.000589970501475,0.00117994100295,-0.000589970501475,1,0,0.000589970501475,0.00195070047881,0.00230619123647,0.000548672701106,0.000243538696816,0.00030513400429,0.000616823810761,16.1113430031,"validation",16919.6666667,0.00179278551587,1.00195070048,1.00179278552,1869.8,1450.45,0.40401254783,251566,0.237478024061,16952.8329457,16881.1670543,0.960470097053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:13:00.000+09:00",16940,16950,16940,16940,1427,-0.000589970501475,0.000590667454223,0.00236686390533,62.0222241046,16932.887731,16923.6061008,9.2816301713,5.15871076309,4.12291940821,16919,16911.4,10.4226519072,0.000400899054849,0.00428828113889,-0.0681435921588,,,,,"",,,0,0.00118063754427,0.00177095631641,0,1,-0.000589970501475,0.000589970501475,0.00124120810923,0.00169116690516,0.000547912052615,0.000304528380348,0.000243383672268,0.000615268707629,17.0007626271,"validation",16918.8333333,0.00125107129136,1.00124120811,1.00125107129,1922.2,1491.65,0.956658733617,250139,0.183085844535,16955.2767143,16882.7232857,0.78944186937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:14:00.000+09:00",16950,16960,16940,16960,987,0.00118063754427,0.00118063754427,0.00355029585799,70.538341035,16937.0588493,16926.3019452,10.7569040983,6.27834943014,4.4785546682,16922,16912.2,11.1067481996,0.000461480980298,0.00464410417312,-0.592810242063,,,,,"",,,0,0,0.000589622641509,-0.00117924528302,1,0.000590318772137,0.00118063754427,0.00224559744711,0.00282636203451,0.000634251420893,0.000370185697532,0.000264065723361,0.000654879021201,16.6332830085,"validation",16918.5,0.002452936135,1.00224559745,1.00245293614,1820,1528.5,0.64573110893,251126,0.210958456003,16961.2937654,16882.7062346,0.983537268631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:15:00.000+09:00",16960,16960,16950,16960,4471,0,0.000589970501475,0.00355029585799,70.538341035,16940.5882571,16928.7980974,11.7901596925,7.38071148261,4.40944820988,16925,16913,11.0276947567,0.000461480980298,0.00487220753396,2.5107850995,,,,,"",,,0,0.000589622641509,0,-0.00117924528302,0,0,0.000589622641509,0.00206794682422,0.00277892745226,0.00069517451017,0.00043518346006,0.000259991050111,0.000650217851223,18.1439802988,"validation",16918.1666667,0.00247268715089,1.00206794682,1.00247268715,1992.2,1711.65,2.61209943622,251126,0.188385476003,16966.2310563,16883.7689437,0.924437343814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:16:00.000+09:00",16960,16970,16960,16970,4931,0.000589622641509,0.00117994100295,0.00414201183432,73.9284821456,16945.1131406,16931.8500902,13.2630504321,8.55717927252,4.70587115962,16928.5,16914,10.9542879884,0.00046799888881,0.00519161710552,2.50998497224,,,,,"",,,0,0,-0.00117855038303,-0.00235710076606,0,0,0.000589622641509,0.00245148713708,0.00331086673761,0.000781558658346,0.000504253345464,0.000277305312883,0.000645509015227,18.2424994564,"validation",16918.1666667,0.00306376774473,1.00245148714,1.00306376774,2480.4,1785.9,2.76107284842,256057,0.318606864886,16972.4431451,16884.5568549,0.972201067076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:17:00.000+09:00",16980,16980,16960,16970,1762,0,0.00117994100295,0.00354819633353,73.9284821456,16948.9418882,16934.6760094,14.2658787845,9.69891917491,4.56695960958,16931.5,16915.2,11.6004102749,0.000461387209308,0.00550382317324,-0.0358289972495,,,,,"",,,0,0,-0.000589275191514,-0.00235710076606,0,0.000589275191514,0.00117855038303,0.00227386823377,0.0032396897465,0.000840652845285,0.000571533245428,0.000269119599857,0.000683583398642,17.2134071982,"validation",16918.3333333,0.00305388631662,1.00227386823,1.00305388632,2715.6,1806.75,0.975231769752,256057,0.277708592777,16978.093991,16884.906009,0.91314340272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:18:00.000+09:00",16980,16980,16970,16970,431,0,0.00177095631641,0.00414201183432,73.9284821456,16952.1815977,16937.2926013,14.8889963963,10.7369346192,4.15206177714,16935,16916.4,11.4860952553,0.000428996638326,0.00556443766845,-1.05413008008,,,,,"",,,0,0,-0.00117855038303,-0.00176782557454,0,0.000589275191514,0.000589275191514,0.00206672571597,0.00316852285356,0.000877371620291,0.000632700920401,0.000244670699891,0.000676847098133,15.8053105851,"validation",16918.5,0.00304400508319,1.00206672572,1.00304400508,2516.4,1775.15,0.242796383404,256057,0.312593301974,16982.116876,16887.883124,0.871416814981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:19:00.000+09:00",16970,16980,16970,16970,2295,0,0.000589622641509,0.00414201183432,73.9284821456,16954.9228904,16939.7153716,15.2075187829,11.6310514519,3.57646733094,16938.5,16917.6,11.3799455942,0.000428996638326,0.00550154866474,0.363104949467,,,,,"",,,0,-0.000589275191514,-0.00176782557454,-0.00235710076606,0,0,0.000589275191514,0.00185966880184,0.00309736605665,0.000896141354324,0.000685389007185,0.000210752347139,0.000670591961946,17.4776905064,"validation",16918.8333333,0.00302424320038,1.0018596688,1.0030242432,2778,1833.55,1.25167025715,256057,0.302636961086,16985.093991,16891.906009,0.838026420408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:20:00.000+09:00",16960,16960,16950,16960,1842,-0.000589275191514,0,0.00295683027794,64.0198449101,16955.7039842,16941.2179367,14.4860475041,12.2020506624,2.28399684176,16941,16918.6,11.9956637661,0.000452579725681,0.00537903819132,-0.0478451437794,,,,,"",,,0,-0.000589622641509,-0.00176886792453,-0.00117924528302,0,-0.000589275191514,0.000589275191514,0.00112153946048,0.002447010982,0.000854130159442,0.000719460534338,0.000134669625104,0.00070729149564,17.2572201582,"validation",16919,0.00242331107039,1.00112153946,1.00242331107,2252.2,1901,0.968963703314,254215,0.230483955813,16986.563143,16895.436857,0.70850185862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:21:00.000+09:00",16960,16960,16950,16950,405,-0.000589622641509,-0.00117855038303,0.00295857988166,55.9447739744,16954.8264481,16941.8684599,12.9579882686,12.3532381836,0.604750084996,16943.5,16919.6,11.8531163542,0.00045243750537,0.00491106183792,-1.09808809756,,,,,"",,,0,0.000589970501475,-0.00117994100295,-0.000589970501475,0,0,0.000589622641509,0.000383627939918,0.00179673278328,0.000764483083694,0.000728804612603,3.56784710912e-05,0.000699298899953,15.7419103256,"validation",16919.1666667,0.00182239077969,1.00038362794,1.00182239078,1347,1794.4,0.225702184574,253810,0.303583370486,16985.1052881,16901.8947119,0.578115070137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:22:00.000+09:00",16960,16960,16950,16960,1133,0.000589970501475,-0.000589275191514,0.00295683027794,61.2134080136,16955.6223792,16943.2115369,12.4108422776,12.3647590024,0.0460832751939,16946,16920.8,11.7207509003,0.000452352031857,0.00462549697681,-0.480097689864,,,,,"",,,0,-0.000589622641509,-0.00176886792453,-0.00117924528302,0,0.000589970501475,0.000589970501475,0.000826153664582,0.0023166753345,0.000731771360708,0.000729054186464,2.71717424492e-06,0.000691082010632,16.7712372224,"validation",16919.3333333,0.00240356200008,1.00082615366,1.002403562,1221.2,1742.8,0.650103282075,254943,0.282964195547,16985.1918359,16906.8081641,0.678608627078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:23:00.000+09:00",16960,16960,16950,16950,2500,-0.000589622641509,-0.00117855038303,0.00236546422235,54.2291812645,16954.7573978,16943.714386,11.0430117459,12.1004095511,-1.05739780523,16948,16922,11.5978401217,0.00047942345434,0.00419551305986,0.594819276277,,,,,"",,,0,-0.000589970501475,-0.00117994100295,-0.000589970501475,0,0,0.000589622641509,0.000118008024546,0.0016546507505,0.000651505117752,0.000713888469092,-6.23833513408e-05,0.000684238355264,17.5620691473,"validation",16919.8333333,0.00178291748343,1.00011800802,1.00178291748,1635,1744.05,1.43344514205,252443,0.211089131619,16983.5527777,16912.4472223,0.528127197523,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:24:00.000+09:00",16940,16950,16940,16940,2739,-0.000589970501475,-0.00176782557454,0.00177409816677,48.2950265621,16952.4870289,16943.4392463,9.04778256296,11.4898841535,-2.44210159053,16949.5,16922.8,11.4837086845,0.000503345474383,0.00369202344545,0.710605204228,,,,,"",,,0,-0.000590318772137,0,0,0,-0.000589970501475,0.000589970501475,-0.000560488509986,0.00101638026804,0.000534107589313,0.000678269430548,-0.000144161841235,0.000677904881019,17.652781159,"validation",16920.1666667,0.00117217127491,0.99943951149,1.00117217127,1723.8,1832.75,1.49447551494,249704,0.1261492293,16980.7889757,16918.2110243,0.348189341626,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:25:00.000+09:00",16930,16940,16930,16930,614,-0.000590318772137,-0.00176886792453,0.000591016548463,43.2036948862,16949.027486,16942.4437466,6.58373938473,10.5086551997,-3.924915815,16950,16923.6,11.3777294927,0.000510188307882,0.00350027067238,-0.934389822532,,,,,"",,,0,0,0.000590667454223,0.000590667454223,1,-0.000590318772137,0.000590318772137,-0.00117994100295,0.000378170129287,0.000388880058165,0.000620712061414,-0.000231832003249,0.00067204545143,16.1568374995,"validation",16920.3333333,0.000571304741829,0.998820058997,1.00057130474,1478.2,1817.45,0.337835978982,249090,0.0850092162095,16979.6647939,16920.3352061,0.162900068768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:26:00.000+09:00",16930,16940,16930,16930,612,0,-0.00117994100295,0.000591016548463,43.2036948862,16946.1001804,16941.5219876,4.57819285609,9.322562731,-4.74436987491,16950.5,16924.4,11.2793202432,0.000510188307882,0.00329318562566,-0.909978941009,,,,,"",,,0,0,0.000590667454223,0.000590667454223,1,0,0.000590667454223,-0.00120940385239,0.000330883221857,0.000270418951925,0.000550653439516,-0.000280234487591,0.000666232737344,16.1535748542,"validation",16920.5,0.000561449129754,0.998790596148,1.00056144913,1519.6,1797.8,0.340416064078,249090,0.0859383691178,16978.4105715,16922.5894285,0.132755638501,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:27:00.000+09:00",16930,16940,16930,16930,790,0,-0.00176886792453,0,43.2036948862,16943.6232296,16940.668507,2.95472258031,8.04899470087,-5.09427212055,16950.5,16925.4,11.1879402259,0.000493667432,0.00329318562566,-0.795365985273,,,,,"",,,0,0,0.000590667454223,0.00118133490845,1,0,0.000590667454223,-0.00120940385239,0.000271780873716,0.000174525846445,0.000475427920902,-0.000300902074457,0.000660835217121,16.4088754954,"validation",16920.8333333,0.000541738488057,0.998790596148,1.00054173849,1451,1814.4,0.435405643739,249090,0.0725308641975,16978.4105715,16922.5894285,0.132755638501,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:28:00.000+09:00",16930,16930,16930,16930,188,0,-0.00117994100295,0,43.2036948862,16941.5273481,16939.8782472,1.64910088185,6.76901593706,-5.11991505521,16950.5,16926,10.3888016383,0.000493667432,0.00329318562566,-1.18655423213,,,,,"",,,0,0.000590667454223,0.000590667454223,0.00118133490845,1,0,0,-0.00120940385239,0.000236322816968,9.74070219639e-05,0.000399823741114,-0.00030241671915,0.000613632701613,14.9732847521,"validation",16921.1666667,0.000522028622928,0.998790596148,1.00052202862,988.6,1765.55,0.106482399252,249090,0.0745376794767,16978.4105715,16922.5894285,0.132755638501,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:29:00.000+09:00",16930,16940,16930,16940,770,0.000590667454223,0,0,50.2570998148,16941.2923715,16939.887266,1.405105524,5.69623385445,-4.29112833045,16950.5,16926.8,10.3610300927,0.000493667432,0.00329318562566,-0.712481833043,,,,,"",,,0,0,0,0,0,0,0.000590667454223,-0.000619450753665,0.000779828437744,8.29460167649e-05,0.000336259377476,-0.000253313360711,0.00061163105624,16.3838235597,"validation",16921.6666667,0.00108342361863,0.999380549246,1.00108342362,594.8,1729.15,0.44530549692,249860,0.0550559523465,16978.4105715,16922.5894285,0.311899229476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:30:00.000+09:00",16940,16940,16930,16940,2962,0,0.000590667454223,-0.000589970501475,50.2570998148,16941.0935451,16939.8956166,1.19792847128,4.79657277782,-3.59864430654,16950,16927.6,10.3352422289,0.000474783868925,0.00333737713834,0.967462677142,,,,,"",,,0,0,0,0,0,0,0.000590318772137,-0.000589970501475,0.000732531487039,7.07159664274e-05,0.000283150695267,-0.000212434728839,0.000610108750233,17.731052983,"validation",16922.1666667,0.00105384456285,0.999410029499,1.00105384456,1064.4,1696.75,1.74569029026,249860,-0.0502725799322,16978.2842712,16921.7157288,0.323223304703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:31:00.000+09:00",16940,16950,16930,16940,2394,0,0.000590667454223,-0.000589970501475,50.2570998148,16940.9253074,16939.9033487,1.02195866107,4.04164995447,-3.0196912934,16949.5,16928.2,11.0255820697,0.000474783868925,0.00337687554707,0.537946503732,,,,,"",,,0,0,-0.000590318772137,0,0,0,0.00118063754427,-0.000560488509986,0.000697061707683,6.03281381977e-05,0.000238586183853,-0.000178258045655,0.00065086080695,17.518153879,"validation",16922.8333333,0.00101440854073,0.99943951149,1.00101440854,1420.8,1691.95,1.41493542953,249860,-0.0504152013948,16978.118176,16920.881824,0.334021567519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:32:00.000+09:00",16940,16950,16940,16940,2586,0,0.000590667454223,-0.000589970501475,50.2570998148,16940.7829524,16939.9105081,0.872444323602,3.40780882829,-2.53536450469,16949,16928.8,10.9523262076,0.000474783868925,0.00341184312816,0.614090468751,,,,,"",,,0,0,-0.000590318772137,0,0,0,0.000590318772137,-0.000531004779043,0.000661594442607,5.15020261867e-05,0.00020116935232,-0.000149667326133,0.000646536375892,17.5953005504,"validation",16923.5,0.000974975625609,0.999468995221,1.00097497563,1780,1791.95,1.44312062279,249860,-0.0476017746031,16977.9136646,16920.0863354,0.34436424563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:33:00.000+09:00",16940,16950,16940,16940,534,0,0.000590667454223,0,50.2570998148,16940.6624982,16939.9171371,0.745361075456,2.87531927773,-2.12995820227,16949,16929.6,10.8843029071,0.000457034424403,0.00341184312816,-0.919153871716,,,,,"",,,0,0,0,0.000590318772137,0,0,0.000590318772137,-0.000531004779043,0.000614308666478,4.40000634862e-05,0.000169735494553,-0.000125735431067,0.000642520832767,16.0178289177,"validation",16924.3333333,0.000925688850373,0.999468995221,1.00092568885,1849.2,1747.3,0.305614376467,249860,-0.00798374635151,16977.9136646,16920.0863354,0.34436424563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:34:00.000+09:00",16940,16950,16940,16940,1283,0,0,-0.00117924528302,50.2570998148,16940.5605754,16939.9232751,0.637300284739,2.42771547913,-1.79041519439,16948,16930.2,10.8211384137,0.000368392155444,0.00338746757007,-0.364875132808,,,,,"",,,0,0,-0.000590318772137,0.000590318772137,0,0,0.000590318772137,-0.000472032098183,0.000578847267014,3.7621032157e-05,0.000143312602074,-0.000105691569917,0.00063879211415,16.8943893788,"validation",16925,0.000886262924668,0.999527967902,1.00088626292,1951.8,1762.1,0.728108506895,249860,-0.0359230463651,16976.7054002,16919.2945998,0.360653397142,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:35:00.000+09:00",16940,16940,16940,16940,2371,0,0,-0.00117924528302,50.2570998148,16940.474333,16939.9289584,0.545374590762,2.05124730146,-1.50587271069,16947,16930.8,10.0481999556,0.000368392155444,0.0033463024438,0.611106599559,,,,,"",,,0,-0.000590318772137,0,0.000590318772137,0,0,0,-0.000413052457662,0.000543388380939,3.21944858773e-05,0.000121088978834,-8.88944929571e-05,0.000593164105997,17.5085000792,"validation",16925.8333333,0.000836984885038,0.999586947542,1.00083698489,1833.6,1657.1,1.43081286585,249860,-0.0381992637741,16975.3548938,16918.6451062,0.376564517225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:36:00.000+09:00",16940,16940,16930,16930,1299,-0.000590318772137,-0.000590318772137,-0.00235710076606,41.5819601594,16938.8628972,16939.19348,-0.330582857121,1.57488126974,-1.90546412686,16945,16930.8,10.0447571016,0.00035400579198,0.00321073366981,-0.197059331994,,,,,"",,,0,0,0.000590667454223,0.00177200236267,1,0,0.000590318772137,-0.000885216878135,-4.72511635599e-05,-1.95264534626e-05,9.30231110301e-05,-0.000112549564493,0.00059331111055,16.9061925373,"validation",16926.5,0.0002067763566,0.999114783122,1.00020677636,1614.6,1475.5,0.880379532362,248561,-0.254015587936,16972.202941,16917.797059,0.224294516715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:37:00.000+09:00",16930,16940,16930,16930,483,0,-0.000590318772137,-0.00235710076606,41.5819601594,16937.4993745,16938.5124815,-1.01310697888,1.05728362002,-2.0703905989,16943,16931,10.0415601658,0.00035400579198,0.00299559169933,-1.01115727872,,,,,"",,,0,0.000590667454223,0.000590667454223,0.00177200236267,1,0,0.000590667454223,-0.000767278522104,-5.9063256748e-05,-5.98409320073e-05,6.24503024226e-05,-0.00012229123443,0.000593122277955,15.9168592511,"validation",16927.3333333,0.000157536134851,0.999232721478,1.00015753613,1194,1411.55,0.342177039425,248561,-0.265523715065,16968.3771551,16917.6228449,0.243864117972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:38:00.000+09:00",16930,16940,16930,16940,3001,0.000590667454223,0,-0.00176782557454,51.3261197419,16937.8840861,16938.6226681,-0.738581923524,0.698110511307,-1.43669243483,16941.5,16931.4,10.0385915825,0.000385820814386,0.00261588640984,1.53570462638,,,,,"",,,0,-0.000590318772137,0,0.00177095631641,0,0,0.000590667454223,-8.85399757991e-05,0.000507932007985,-4.35998774217e-05,4.12107739851e-05,-8.48106514068e-05,0.000592596905697,17.7441338333,"validation",16928,0.000708884688091,0.999911460024,1.00070888469,1687.4,1540.05,1.94863803123,251562,-0.145936820233,16963.6585198,16919.3414802,0.46615297382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:39:00.000+09:00",16940,16940,16930,16930,325,-0.000590318772137,-0.000590318772137,-0.00235710076606,43.5103055861,16936.6711498,16937.9839519,-1.3128021004,0.295927988966,-1.60873008936,16939.5,16931.8,10.0358350409,0.000400240461447,0.00217384841814,-1.15124665849,,,,,"",,,0,0.000590667454223,0.000590667454223,0.00177200236267,1,0,0.000590318772137,-0.000560819386641,-0.000106308838989,-7.75429474541e-05,1.74795031876e-05,-9.50224506417e-05,0.000592784113462,15.5206678392,"validation",16928.5,8.86079688101e-05,0.999439180613,1.00008860797,1495.8,1441.55,0.225451770664,251237,-0.167181159169,16957.9119526,16921.0880474,0.242015412868,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:40:00.000+09:00",16940,16940,16930,16940,468,0.000590667454223,0,-0.00117924528302,51.4689667074,16937.1832806,16938.1332888,-0.950008197946,0.046740751584,-0.99674894953,16938.5,16932.4,10.0332753951,0.000413166147848,0.00187064728491,-0.916243817393,,,,,"",,,0,0,0,0.00177095631641,0,0.000590667454223,0.000590667454223,8.85556572305e-05,0.000448843637051,-5.60807672931e-05,2.75919430838e-06,-5.88399616015e-05,0.000592283081176,15.8859013903,"validation",16929.1666667,0.000639921240463,1.00008855566,1.00063992124,1115.2,1372.85,0.340896674801,251705,-0.0914156681356,16954.3429795,16922.6570205,0.547339580232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:41:00.000+09:00",16940,16940,16930,16940,642,0,0.000590667454223,-0.000589970501475,51.4689667074,16937.6166221,16938.2715637,-0.654941656732,-0.0935957300793,-0.561345926653,16938,16933,10.0308985812,0.0003948770066,0.00176722512069,-0.759991220513,,,,,"",,,0,0,0,0.00236127508855,0,0,0.000590318772137,0.000118077695123,0.000413393964448,-3.86624354624e-05,-5.52513164577e-06,-3.31373038166e-05,0.000592142773388,16.2020213638,"validation",16929.6666667,0.000610368386855,1.0001180777,1.00061036839,983.8,1384.7,0.463638333213,251705,-0.0760092438795,16952.9666295,16923.0333705,0.566815310478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:42:00.000+09:00",16940,16940,16930,16940,1165,0,0.000590667454223,-0.00117924528302,51.4689667074,16937.9832956,16938.399596,-0.416300444591,-0.158136672982,-0.258163771609,16937,16933.8,10.0286915397,0.000368670874336,0.00131493519816,-0.226541990284,,,,,"",,,0,0,0.000590318772137,0.00236127508855,1,0,0.000590318772137,0.000177127000059,0.000366131642041,-2.45749967291e-05,-9.33510466243e-06,-1.52398920667e-05,0.000592012487584,16.7979093849,"validation",16930.1666667,0.000580817278822,1.000177127,1.00058081728,1120.2,1386.3,0.84036644305,251705,-0.116785688523,16948.1355287,16925.8644713,0.63470397652,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:43:00.000+09:00",16940,16940,16930,16940,1669,0,0,-0.000589970501475,51.4689667074,16938.2935578,16938.5181445,-0.224586669327,-0.171426672251,-0.0531599970759,16936.5,16934.6,10.026642144,0.000348052903634,0.00112648918185,0.342836706968,,,,,"",,,0,0,0.000590318772137,0.00236127508855,1,0,0.000590318772137,0.000206654267411,0.000318873785032,-1.32577726875e-05,-1.01196382674e-05,-3.13813442007e-06,0.000591891507909,17.1574129272,"validation",16930.8333333,0.000541418516513,1.00020665427,1.00054141852,853.8,1344.75,1.24112288529,251705,-0.027440044618,16946.039392,16926.960608,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:44:00.000+09:00",16930,16940,16930,16940,335,0,0.000590667454223,0,51.4689667074,16938.5560874,16938.6279115,-0.0718241768081,-0.151506173162,0.079681996354,16936.5,16935.4,10.0247391337,0.000323426408008,0.00112648918185,-0.974153979629,,,,,"",,,0,0,0,0.00295159386068,0,-0.000590318772137,0.000590318772137,0.000206654267411,0.000271620392787,-4.23991598631e-06,-8.94369381122e-06,4.70377782491e-06,0.00059177916964,15.5515636762,"validation",16931.3333333,0.000511871480884,1.00020665427,1.00051187148,855.8,1224.55,0.273569882814,251705,0.0817034829121,16946.039392,16926.960608,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:45:00.000+09:00",16940,16940,16930,16940,2622,0,0,0.000590667454223,51.4689667074,16938.7782278,16938.7295477,0.048680045842,-0.111468929361,0.160148975203,16937,16936.2,10.0229720527,0.000293779765512,0.00108226384719,1.36511164492,,,,,"",,,0,0,0,0.00295159386068,0,0,0.000590318772137,0.000177127000059,0.000224371464673,2.8736744889e-06,-6.5802201512e-06,9.4538946401e-06,0.000591674855532,17.609125655,"validation",16931.8333333,0.000482326190312,1.000177127,1.00048232619,1286.6,1324.95,1.97894260161,251705,0.0986829691686,16946.1651514,16927.8348486,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:46:00.000+09:00",16940,16940,16940,16940,564,0,0,0.000590667454223,51.4689667074,16938.9661927,16938.8236553,0.142537427739,-0.0606676579413,0.20320508568,16937.5,16937,9.30704547753,0.000293779765512,0.00102261302292,-0.796797296573,,,,,"",,,0,0.000590318772137,0,0.00295159386068,0,0,0,0.000147601476015,0.000177127000059,8.41425193263e-06,-3.58132573443e-06,1.19955776671e-05,0.000549412365852,16.0724873244,"validation",16932,0.000472478147886,1.00014760148,1.00047247815,1271,1322.55,0.426448905523,251705,0.0988620468035,16946.160254,16928.839746,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:47:00.000+09:00",16940,16950,16940,16950,454,0.000590318772137,0.000590318772137,0.00118133490845,60.7570347261,16940.6637015,16939.6515327,1.01216885313,0.153899644272,0.858269208853,16938.5,16937.8,9.35654222913,0.000317983810692,0.00112635617253,-0.883433666127,,,,,"",,,0,0,-0.000589970501475,0.00176991150442,0,0,0.000590318772137,0.000678926705434,0.000720282445182,5.97149765856e-05,9.0796250308e-06,5.06353515548e-05,0.000552008391099,15.8561204408,"validation",16932.5,0.00103351542891,1.00067892671,1.00103351543,1128.8,1305.75,0.347692896803,252159,0.117518667433,16948.039392,16928.960608,1.10276378112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:48:00.000+09:00",16950,16950,16940,16950,659,0,0.000590318772137,0.00118133490845,60.7570347261,16942.1000552,16940.4180858,1.68196932768,0.459513580953,1.22245574672,16939.5,16938.8,9.40250349848,0.000317983810692,0.0011747541983,-0.711536963067,,,,,"",,,0,-0.000589970501475,0,0.00176991150442,0,0,0.000589970501475,0.000619853006287,0.00066120386332,9.92312287715e-05,2.71099457789e-05,7.21212829926e-05,0.000554719970412,16.2287467368,"validation",16933,0.0010039567708,1.00061985301,1.00100395677,926.8,1329.3,0.495749642669,252159,0.115436696005,16949.4498744,16929.5501256,1.02764485301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:49:00.000+09:00",16950,16950,16940,16940,803,-0.000589970501475,0,0,49.720958157,16941.7769697,16940.3871165,1.3898532399,0.645581512743,0.74427172716,16939.5,16939.6,9.44518182002,0.00032336279773,0.0011747541983,-0.560996877689,,,,,"",,,0,0,0.000590318772137,0.00295159386068,1,0,0.000589970501475,2.95168098232e-05,2.36133084608e-05,8.2045645803e-05,3.81098885917e-05,4.39357572113e-05,0.00055756681346,16.4257877557,"validation",16933.5,0.000383854489621,1.00002951681,1.00038385449,1020.4,1330.95,0.603328449604,251356,0.0562004583192,16949.4498744,16929.5501256,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:50:00.000+09:00",16940,16940,16940,16940,805,0,0,0,49.720958157,16941.5035898,16940.3584412,1.14514857581,0.745494925356,0.399653650452,16939.5,16940.2,8.77052597573,0.00032336279773,0.0011747541983,-0.481230472761,,,,,"",,,0,0,0.000590318772137,0.00354191263282,1,0,0,2.95168098232e-05,-1.18062360539e-05,6.76002701185e-05,4.40079648971e-05,2.35923052215e-05,0.000517740612499,16.428275319,"validation",16934,0.000354316759183,1.00002951681,1.00035431676,657,1223.1,0.658163682446,251356,0.0611560788161,16949.4498744,16929.5501256,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:51:00.000+09:00",16940,16950,16940,16940,1076,0,0,0,49.720958157,16941.2722683,16940.33189,0.940378271167,0.784471594518,0.155906676649,16939.5,16941,8.85834554889,0.00032336279773,0.0011747541983,-0.0982509999192,,,,,"",,,0,0,0.00118063754427,0.00295159386068,1,0,0.000590318772137,2.95168098232e-05,-5.90283926568e-05,5.5512294638e-05,4.63088308452e-05,9.20346379272e-06,0.000522924766759,16.7184387638,"validation",16934.5,0.000324780772978,1.00002951681,1.00032478077,759.4,1157.2,0.929830625648,251356,0.06463878327,16949.4498744,16929.5501256,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:52:00.000+09:00",16940,16950,16940,16940,666,0,-0.000589970501475,0,49.720958157,16941.0765347,16940.3073056,0.76922913481,0.781423102577,-0.0121939677664,16939.5,16941.6,8.9398922954,0.00032336279773,0.0011747541983,-0.51723063047,,,,,"",,,0,0.000590318772137,0.00118063754427,0.00354191263282,1,0,0.000590318772137,2.95168098232e-05,-9.44420833923e-05,4.54090398353e-05,4.61288726433e-05,-7.19832807935e-07,0.000527738624286,16.2387227274,"validation",16935.1666667,0.000285402171025,1.00002951681,1.00028540217,801.8,1061.2,0.627591405956,251356,0.0704862419902,16949.4498744,16929.5501256,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:53:00.000+09:00",16950,16950,16940,16950,608,0.000590318772137,0,0.000590318772137,59.5931185395,16942.4493755,16941.0252829,1.42409258485,0.909956999031,0.514135585816,16940,16942.4,9.0156142743,0.000348012980607,0.00129332363047,-0.599856053618,,,,,"",,,0,0,0.00117994100295,0.00294985250737,1,0.000590318772137,0.000590318772137,0.000590318772137,0.00044857871376,8.40172616428e-05,5.36847787039e-05,3.0332482939e-05,0.000531894647451,16.1481980918,"validation",16936,0.000826641473784,1.00059031877,1.00082664147,791.6,1064.9,0.570945628698,251964,0.0987886186496,16950.9544512,16929.0455488,0.956435464588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:54:00.000+09:00",16950,16950,16940,16950,659,0,0.000590318772137,0.000590318772137,59.5931185395,16943.61101,16941.6900768,1.92093326411,1.11215225205,0.808781012062,16940.5,16943.2,9.08592754042,0.000348012980607,0.00139191005254,-0.48987863224,,,,,"",,,0,0,0.000589970501475,0.00294985250737,1,0,0.000589970501475,0.000560786281397,0.000401340950942,0.000113329396113,6.56137021856e-05,4.77156939269e-05,0.000536042922739,16.2287467368,"validation",16936.8333333,0.000777398372384,1.00056078628,1.00077739837,762.8,1033.7,0.637515720228,251964,0.101770339557,16952.2898261,16928.7101739,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:55:00.000+09:00",16950,16960,16940,16950,11019,0,0.000590318772137,0.000590318772137,59.5931185395,16944.5939316,16942.3056267,2.28830492719,1.34738278707,0.940922140113,16941,16943.8,9.86550414468,0.000348012980607,0.00147452877596,4.15187753586,,,,,"",,,0,0.000589970501475,0.00117994100295,0.00353982300885,1,0,0.00117994100295,0.000531255533912,0.000365915556133,0.000135003240542,7.94916098569e-05,5.55116306852e-05,0.000582035642754,19.0453994527,"validation",16937.6666667,0.000728160116505,1.00053125553,1.00072816012,2805.6,1466.1,7.51585839984,251964,0.0717549962486,16953.489996,16928.510004,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:56:00.000+09:00",16960,16960,16950,16960,1067,0.000589970501475,0.00118063754427,0.00177200236267,67.5507514865,16946.964096,16943.616321,3.34777497744,1.74746122515,1.60031375229,16942.5,16944.6,9.87511099149,0.00033781632496,0.00164842733289,-0.168312855449,,,,,"",,,0,0,0.00117924528302,0.00353773584906,1,0.000589970501475,0.000589970501475,0.00103290541538,0.00090884411553,0.000197392392537,0.000103034270351,9.43581221869e-05,0.0005822589028,16.7112192159,"validation",16938.6666667,0.00125944584383,1.00103290542,1.00125944584,2803.8,1454.5,0.733585424545,253031,0.153661051908,16956.46424,16928.53576,1.12660051478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:57:00.000+09:00",16960,16970,16960,16960,1295,0,0.00118063754427,0.00177200236267,67.5507514865,16948.9696197,16944.8299268,4.13969282333,2.22590754478,1.91378527855,16944,16945.2,9.88403163495,0.00033781632496,0.00173476610679,-0.0873072266608,,,,,"",,,0,0.000589622641509,0.00117924528302,0.00353773584906,1,0,0.000589622641509,0.000944287063267,0.000873403677738,0.000244085661753,0.000131244548631,0.000112841113122,0.000582784884136,16.904878929,"validation",16939.5,0.00121018920275,1.00094428706,1.0012101892,2929.6,1495.1,0.866162798475,253031,0.14948832854,16958.6969385,16929.3030615,1.04433105395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:58:00.000+09:00",16960,16970,16960,16970,641,0.000589622641509,0.00117994100295,0.00177095631641,73.584155814,16952.2050628,16946.6943767,5.51068608922,2.88286325367,2.62782283555,16945.5,16946,9.8923150896,0.000337738749342,0.00217307870993,-0.32398720564,,,,,"",,,0,-0.000589275191514,0.000589275191514,0.00235710076606,1,0,0.000589622641509,0.00144581157239,0.001416263425,0.00032473106006,0.000169879979592,0.000154851080469,0.000582929586894,16.2022319071,"validation",16940.6666667,0.00173153358782,1.00144581157,1.00173153359,2936.2,1377.1,0.465470917145,253672,0.0766102679544,16963.9119526,16927.0880474,1.16532867208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T17:59:00.000+09:00",16970,16970,16960,16960,581,-0.000589275191514,0.000589970501475,0.00177200236267,61.3080653066,16953.4042839,16947.6799784,5.72430547316,3.45115169757,2.27315377559,16947,16946.4,9.90000686891,0.000337633930684,0.00212426978226,-0.356853741649,,,,,"",,,0,0.000589622641509,0.00176886792453,0.00294811320755,1,0,0.000589275191514,0.000767097421372,0.000802530330926,0.000337518011389,0.000203487718017,0.000134030293372,0.000583726820101,16.1033637677,"validation",16941.6666667,0.00108214461387,1.00076709742,1.00108214461,2920.6,1389.9,0.418015684582,253091,0.0666954457155,16965,16929,0.861111111111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:00:00.000+09:00",16970,16980,16960,16970,1140,0.000589622641509,0.00117994100295,0.00177095631641,67.200878396,16955.957471,16949.3333134,6.62415763468,4.08575288499,2.53840474969,16948.5,16946.8,10.6214349497,0.000337556313139,0.00239232202646,-0.125564513063,,,,,"",,,0,0.000589275191514,0.00117855038303,0.00176782557454,1,0.000589622641509,0.00117924528302,0.00126854883913,0.00136899001581,0.00039034517588,0.000240763281378,0.000149581894501,0.000625894811414,16.7779859513,"validation",16942.6666667,0.00161328401668,1.00126854884,1.00161328402,944.8,1423.5,0.800842992624,254231,0.0887249736565,16968.7731349,16928.2268651,1.03025839544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:01:00.000+09:00",16970,16980,16970,16980,1402,0.000589275191514,0.00117924528302,0.00236127508855,71.8224540815,16959.6563216,16951.6049198,8.05140183376,4.87888267474,3.17251915901,16950.5,16947.4,10.577046739,0.00035386655424,0.00283913971045,-0.0264360417295,,,,,"",,,0,0,0.000588928150766,0.0017667844523,1,0,0.000589275191514,0.00174036164125,0.00192359890013,0.000474169719302,0.000287331135144,0.000186838584159,0.000622912057657,16.9854465695,"validation",16944,0.00212464589235,1.00174036164,1.00212464589,1011.8,1461.5,0.959288402326,255633,0.13438248375,16974.5624188,16926.4375812,1.11298908076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:02:00.000+09:00",16980,16990,16980,16980,1955,0,0.00117924528302,0.00236127508855,71.8224540815,16962.7861183,16953.708259,9.07785923379,5.71867798655,3.35918124724,16952.5,16948,10.5358291148,0.00035386655424,0.00315463606126,0.201589913829,,,,,"",,,0,0,0,0.0017667844523,0,0,0.000588928150766,0.00162217961953,0.00188812839273,0.000534620685147,0.000336789045144,0.000197831640002,0.000620484635736,17.3179369624,"validation",16945.1666667,0.00205565008705,1.00162217962,1.00205565009,1143.8,1501,1.30246502332,255633,0.130846102598,16979.2394839,16925.7605161,1.0142208445,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:03:00.000+09:00",16980,16990,16980,16980,2234,0,0.000589275191514,0.00236127508855,71.8224540815,16965.4344078,16955.6557954,9.7786123622,6.53066486168,3.24794750052,16954.5,16948.8,10.4975556066,0.00035386655424,0.00337587968298,0.312172767567,,,,,"",,,0,0.000588928150766,0,0.0017667844523,0,0,0.000588928150766,0.00150402547996,0.00184083828944,0.000575890009553,0.000384609238026,0.000191280771526,0.000618230601095,17.4513404659,"validation",16946.3333333,0.00198666378174,1.00150402548,1.00198666378,1462.4,1529.25,1.46084682034,255633,0.128428968449,16983.118176,16925.881824,0.945521055607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:04:00.000+09:00",16990,16990,16980,16990,916,0.000588928150766,0.00176886792453,0.00295159386068,76.0392477858,16969.2137297,16958.1998106,11.0139190883,7.42731570701,3.58660338131,16957,16949.4,10.4620159204,0.00036707936265,0.00373721283665,-0.286011145359,,,,,"",,,0,0,0,0.00117716303708,0,0.000588928150766,0.000588928150766,0.00194609895618,0.00239536502767,0.000648258922208,0.000437158075751,0.000211100846457,0.000615774921743,16.5603966436,"validation",16947.6666667,0.00249788564798,1.00194609896,1.00249788565,1529.4,1558.3,0.587820060322,256549,0.155425784509,16988.685959,16925.314041,1.02073538256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:05:00.000+09:00",16990,16990,16980,16990,285,0,0.00117855038303,0.00295159386068,76.0392477858,16972.4116174,16960.5553802,11.8562372459,8.3131000148,3.54313723115,16959.5,16950,10.4290147832,0.00036707936265,0.00397996097307,-0.514405674665,,,,,"",,,0,0,0.00058858151854,0.00117716303708,1,0,0.00058858151854,0.00179840207553,0.0023598820059,0.000697836212239,0.000489293703049,0.000208542509191,0.0006138325358,15.3928696015,"validation",16948.8333333,0.00242887907722,1.00179840208,1.00242887908,1358.4,1441.45,0.197717576052,256549,0.16802525235,16993.2490741,16925.7509259,0.951864248846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:06:00.000+09:00",16990,16990,16980,16990,707,0,0.000588928150766,0.00295159386068,76.0392477858,16975.1175224,16962.7364631,12.3810593097,9.12669187377,3.25436743589,16962,16950.4,10.3983708701,0.00036707936265,0.00412518704977,-0.330252832129,,,,,"",,,0,-0.00058858151854,0,0.00117716303708,0,0,0.00058858151854,0.00165074873246,0.00233622805362,0.000728726268962,0.000537180216231,0.00019154605273,0.00061202889171,16.3014109638,"validation",16950,0.0023598820059,1.00165074873,1.00235988201,1219.4,1448.6,0.488057434765,256549,0.167195913296,16996.9857114,16927.0142886,0.900163365333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:07:00.000+09:00",16980,16990,16980,16980,324,-0.00058858151854,0,0.00176991150442,64.0648646074,16975.8686728,16964.0152436,11.8534291965,9.67203933832,2.18138985819,16963.5,16950.6,10.369915808,0.000385424586531,0.00417006848441,-0.497240976835,,,,,"",,,0,0,0.00117785630153,0.0017667844523,1,-0.00058858151854,0.00058858151854,0.000972676629233,0.00173445187781,0.000698081813693,0.000569613624165,0.000128468189528,0.00061071353404,15.5205351574,"validation",16950.8333333,0.00172066270095,1.00097267663,1.0017206627,893.2,1442.1,0.224672352819,256225,0.140974967062,16998.8694784,16928.1305216,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:08:00.000+09:00",16980,16990,16980,16980,842,0,0,0.00176991150442,64.0648646074,16976.5042616,16965.1992996,11.304961966,9.99862386386,1.30633810216,16965,16950.8,10.3434932503,0.000385424586531,0.00418467181828,-0.271287403631,,,,,"",,,0,0.000588928150766,0.00117785630153,0.0017667844523,1,0,0.000588928150766,0.000884173297966,0.00172263256012,0.000665781034512,0.000588847106234,7.69339282777e-05,0.000609157435235,16.4755715441,"validation",16951.6666667,0.00167141873955,1.0008841733,1.00167141874,614.8,1451.25,0.580189491817,256225,0.140086132644,17000.4964787,16929.5035213,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:09:00.000+09:00",16990,16990,16980,16990,6261,0.000588928150766,0,0.00295159386068,69.6143556687,16978.5805291,16967.0363886,11.5441404952,10.3077271901,1.23641330509,16967.5,16951.2,10.3189580181,0.000366856155612,0.00414233879848,1.836210138,,,,,"",,,0,0.00058858151854,0.00058858151854,0.00117716303708,1,0.000588928150766,0.000588928150766,0.00132606453514,0.00228892349804,0.000679466774292,0.000606693772226,7.27730020651e-05,0.000607354798006,18.4824754198,"validation",16952.5,0.00221206311753,1.00132606454,1.00221206312,1683.8,1724.15,3.63135458052,262486,0.322767740626,17002.6425668,16932.3574332,0.820124596189,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:10:00.000+09:00",16990,17000,16990,17000,3094,0.00058858151854,0.00058858151854,0.00354191263282,73.9471989175,16981.8758323,16969.4781376,12.3976947219,10.7257206965,1.67197402538,16970.5,16952,10.2961753025,0.000377307176189,0.00418165522506,0.506507046894,,,,,"",,,0,-0.000588235294118,0.000588235294118,0.000588235294118,1,0,0.00058858151854,0.0017383105978,0.00283152430392,0.000729276160109,0.000630924746851,9.83514132577e-05,0.000605657370738,17.7781886732,"validation",16953.3333333,0.00275265434526,1.0017383106,1.00275265435,2245.6,1838.6,1.68280213206,265580,0.386816055695,17005.98239,16935.01761,0.915699167972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:11:00.000+09:00",17000,17000,16990,16990,1312,-0.000588235294118,0,0.00295159386068,64.1032518044,16983.1257042,16970.9982755,12.1274287203,11.0060623012,1.12136641902,16973,16952.8,10.2750199238,0.000411340226725,0.0039505225038,-0.217496237644,,,,,"",,,0,0.00058858151854,0.00176574455562,0.00058858151854,1,0,0.000588235294118,0.0010015907618,0.00219432778066,0.000713798041216,0.000647796486241,6.6001554975e-05,0.000604768682977,16.919688229,"validation",16954,0.00212339270969,1.00100159076,1.00212339271,2366.6,1850.4,0.709035884133,264268,0.348897535668,17006.5261092,16939.4738908,0.753533744166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:12:00.000+09:00",16990,17000,16990,17000,943,0.00058858151854,0.00117785630153,0.00354191263282,68.6041978864,16985.7217497,16973.1465514,12.5751983347,11.3198895079,1.2553088268,16976,16953.6,10.2553756435,0.000420686379039,0.00375527272632,-0.373044036333,,,,,"",,,0,0,0.00117647058824,0.000588235294118,1,0,0.00058858151854,0.0014137606032,0.0027368818422,0.000739717549101,0.000665875853408,7.38416956939e-05,0.000603257390795,16.5900349681,"validation",16954.8333333,0.00266394046929,1.0014137606,1.00266394047,2490.4,1864.25,0.505833445085,265211,0.371597157034,17007.8747549,16944.1252451,0.876473483083,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:13:00.000+09:00",16990,17000,16990,17000,3490,0,0.00117785630153,0.00294985250737,68.6041978864,16987.9184036,16975.1356957,12.7827078807,11.6124531825,1.17025469822,16978.5,16954.6,10.2371345261,0.00041124687147,0.00367062731122,0.598376896041,,,,,"",,,0,0,0.000588235294118,0.000588235294118,1,-0.000588235294118,0.000588235294118,0.00126630738876,0.00267773937457,0.000751923992983,0.000683085481323,6.88385116603e-05,0.00060218438389,17.8986256551,"validation",16955.8333333,0.0026048066054,1.00126630739,1.00260480661,3020,2008.35,1.73774491498,265211,0.329798092962,17009.6608729,16947.3391271,0.844983917296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:14:00.000+09:00",17000,17000,16990,17000,2810,0,0.00058858151854,0.00294985250737,68.6041978864,16989.7771108,16976.9774961,12.7996147001,11.849885486,0.94972921413,16981,16955.8,10.2201963457,0.00041124687147,0.00348593100217,0.28194318906,,,,,"",,,0,0.000588235294118,0.000588235294118,0,1,0,0.000588235294118,0.00111889759143,0.00260677762182,0.000752918511773,0.000697052087413,5.58664243606e-05,0.000601188020334,17.6819084063,"validation",16956.5,0.00256538790434,1.00111889759,1.0025653879,2329.8,2115.9,1.32804007751,265211,0.313034642469,17010.5972972,16951.4027028,0.82097525474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:15:00.000+09:00",17000,17010,17000,17010,15246,0.000588235294118,0.000588235294118,0.00353982300885,72.8551837275,16992.8883245,16979.4236075,13.4647170265,12.1728517941,1.29186523238,16984,16957.4,10.2044680353,0.000420584234214,0.003363838167,3.95442105541,,,,,"",,,0,0.000587889476778,-0.000587889476778,0,0,0,0.000588235294118,0.00153085256712,0.00310189062002,0.000791576544767,0.000715629147214,7.5947397553e-05,0.000599909937406,19.3736291418,"validation",16957.3333333,0.00310583425067,1.00153085257,1.00310583425,4760.2,2327.25,6.55107960039,280457,0.612160275003,17012.5657137,16955.4342863,0.955091027309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:16:00.000+09:00",17010,17020,17000,17020,1699,0.000587889476778,0.00176574455562,0.00353773584906,76.309603343,16997.0593515,16982.4292662,14.6300853218,12.6642984996,1.96578682211,16987,16959.2,10.9041488899,0.000420482245011,0.0035788977815,-0.202556253892,,,,,"",,,0,0,-0.000587544065805,-0.000587544065805,0,0,0.00117577895356,0.00194266203567,0.00358507476768,0.000859581981301,0.000744083343105,0.000115498638197,0.000640666797292,17.1799395584,"validation",16958.1666667,0.00364622748135,1.00194266204,1.00364622748,4837.6,2358.85,0.720266231426,282156,0.617355914959,17017.3973683,16956.6026317,1.04281014834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:17:00.000+09:00",17020,17020,17010,17020,3251,0,0.00117647058824,0.00353773584906,76.309603343,17000.588682,16985.2122835,15.3763985409,13.2067185079,2.16968003298,16990,16961,10.8395668263,0.000420482245011,0.00364730627071,0.244147529476,,,,,"",,,0,-0.000587544065805,-0.000587544065805,-0.00117508813161,0,0,0.000587544065805,0.00176574455562,0.00347856848063,0.000903431171614,0.000775952908806,0.000127478262808,0.000636872316471,17.8288623405,"validation",16959,0.00359691019518,1.00176574456,1.0035969102,5299.2,2456.65,1.3233468341,282156,0.592778784117,17020.9838668,16959.0161332,0.984122918276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:18:00.000+09:00",17010,17020,17010,17010,4059,-0.000587544065805,0.000588235294118,0.00235710076606,66.495516138,17002.0365771,16987.0484106,14.9881664642,13.5630080992,1.42515836506,16992,16962.6,10.7795977673,0.000440473260501,0.00361635863836,0.441334328082,,,,,"",,,0,0,0,-0.000587889476778,0,-0.000587544065805,0.000587544065805,0.0010593220339,0.00279438293658,0.000881138534052,0.000797354973495,8.37835605564e-05,0.000633721209131,18.0502486167,"validation",16959.6666667,0.0029678256255,1.00105932203,1.00296782563,5413,2627.55,1.54478506594,278097,0.464786588267,17022.724583,16961.275417,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:19:00.000+09:00",17010,17020,17000,17010,2315,0,0.000588235294118,0.00294811320755,66.495516138,17003.2617191,16988.7485284,14.513190718,13.7530446229,0.760146095044,16994.5,16964,11.4381979268,0.000410905658165,0.00328465932789,-0.124353546362,,,,,"",,,0,-0.000587889476778,0,-0.000587889476778,0,0,0.00117577895356,0.000912059784048,0.00271162461684,0.000853215209756,0.000808527020747,4.46881890091e-05,0.000672439619447,17.4887216773,"validation",16960.3333333,0.00292840156443,1.00091205978,1.00292840156,5314,2714.25,0.852905959289,278097,0.460642903196,17022.4105715,16966.5894285,0.777672566011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:20:00.000+09:00",17010,17010,17000,17000,3034,-0.000587889476778,-0.000587889476778,0.00176782557454,57.8646667228,17002.7599162,16989.5819707,13.1779454385,13.638024786,-0.460079347542,16996,16965.2,11.3354695034,0.000427338223851,0.00301394409858,0.070534349761,,,,,"",,,0,0.000588235294118,0.000588235294118,-0.000588235294118,1,0,0.000587889476778,0.000235349493999,0.00205125786905,0.000775173261087,0.000802236752119,-2.70634910319e-05,0.000666792323732,17.7586058023,"validation",16961,0.00229939272449,1.00023534949,1.00229939272,2871.6,2808.95,1.08011890564,275063,0.370814717243,17021.6124969,16970.3875031,0.578086880944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:21:00.000+09:00",17000,17010,17000,17010,2028,0.000588235294118,-0.000587544065805,0.0017667844523,63.0320557848,17003.8737752,16991.0944173,12.7793578783,13.4662914045,-0.686933526142,16997.5,16966.6,11.2400788246,0.000427277338421,0.00296504854675,-0.25544539205,,,,,"",,,0,0,0,-0.00117577895356,0,0,0.000588235294118,0.000735402265039,0.00255796682895,0.000751285001667,0.000791669100793,-4.03840991265e-05,0.000660792405916,17.3563620791,"validation",16962,0.00282985496993,1.00073540227,1.00282985497,2937.4,2840.25,0.714021653024,277091,0.377748437638,17022.6992063,16972.3007937,0.748023684416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:22:00.000+09:00",17000,17010,17000,17010,1163,0,-0.000587544065805,0.0017667844523,63.0320557848,17004.8162713,16992.4948309,12.3214404694,13.2373212175,-0.915880748096,16999,16968,11.1515017657,0.000427277338421,0.00287229969192,-0.512500493309,,,,,"",,,0,0,0,-0.00117577895356,0,-0.000587889476778,0.000587889476778,0.000647096888052,0.00247524752475,0.000724364519069,0.000778208184448,-5.38436653789e-05,0.000655585053835,16.8003148885,"validation",16962.8333333,0.00278058893463,1.00064709689,1.00278058893,2519.8,2800.65,0.415260743042,277091,0.383089639905,17023.4131112,16974.5868888,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:23:00.000+09:00",17010,17010,16990,17010,915,0,0,0.0017667844523,63.0320557848,17005.613768,16993.7915101,11.8222579926,12.9543085725,-1.13205057989,17000.5,16969.4,11.7835373539,0.000427277338421,0.00273125773154,-0.56513417611,,,,,"",,,0,0,0,-0.00117577895356,0,0,0.00117577895356,0.000558807093909,0.00239254186948,0.000695018106561,0.000761570168871,-6.65520623099e-05,0.000692741760958,16.5604808149,"validation",16963.8333333,0.00272147608147,1.00055880709,1.00272147608,1891,2734.7,0.334588803159,277091,0.392328226131,17023.7163735,16977.2836265,0.704596983821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:24:00.000+09:00",17010,17010,17000,17010,1994,0,0,0.00117716303708,63.0320557848,17006.288573,16994.9921389,11.2964340237,12.6227336627,-1.32629963903,17001.5,16970.8,11.6561418286,0.000411777336538,0.00271075343277,-0.248468108932,,,,,"",,,0,0,0,-0.00117577895356,0,0,0.000587889476778,0.000499955886245,0.00230984985976,0.000664105468766,0.00074207722885,-7.7971760084e-05,0.000685252312088,17.3394546654,"validation",16965,0.0026525198939,1.00049995589,1.00265251989,1826.8,2788.6,0.715054149035,277091,0.368321021301,17024.5434372,16978.4565628,0.684434290556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:25:00.000+09:00",17010,17010,17000,17010,847,0,0.000588235294118,0.00117716303708,63.0320557848,17006.8595617,16996.1038323,10.7557293868,12.2493328076,-1.49360342072,17002.5,16972.2,11.5378459837,0.000411777336538,0.0026694440742,-0.619737276461,,,,,"",,,0,0,0,-0.00176366843034,0,0,0.000587889476778,0.000441111601235,0.0022271714922,0.00063231801216,0.000720125385512,-8.78073733521e-05,0.000678297823851,16.4832574495,"validation",16966.3333333,0.00257372443466,1.0004411116,1.00257372443,1389.4,2816.7,0.300706500515,277091,0.36464657223,17025.1936114,16979.8063886,0.665244743465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:26:00.000+09:00",17010,17010,17000,17010,1185,0,0,0.00117716303708,63.0320557848,17007.3427061,16997.1331781,10.2095279832,11.8413718427,-1.63184385951,17003.5,16973.8,11.427999842,0.000411777336538,0.002606348082,-0.523246235077,,,,,"",,,0,0,-0.000587889476778,-0.00176366843034,0,0,0.000587889476778,0.000382274237657,0.00213269862965,0.000600207406418,0.000696141789693,-9.5934383275e-05,0.000671840084775,16.8190547886,"validation",16967.6666667,0.00249494135906,1.00038227424,1.00249494136,1220.8,2840.6,0.417165387594,277091,0.361578539745,17025.6585198,16981.3414802,0.646670446782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:27:00.000+09:00",17010,17010,17000,17010,357,0,0,0.0017667844523,63.0320557848,17007.7515205,16998.086276,9.66524451326,11.4061463768,-1.74090186354,17005,16975.4,11.3259998533,0.000384585176275,0.00229268905494,-0.785777986314,,,,,"",,,0,0,0,-0.00117577895356,0,0,0.000587889476778,0.000294031167304,0.002038243576,0.000568209553984,0.000670555342551,-0.000102345788568,0.000665843612775,15.6192926318,"validation",16969,0.00241617066415,1.00029403117,1.00241617066,1059.6,2842.25,0.125604714575,277091,0.367068343742,17024.4935887,16985.5064113,0.628247294011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:28:00.000+09:00",17010,17010,17000,17010,1316,0,0,0.0017667844523,63.0320557848,17008.0974405,16998.9687741,9.12866635861,10.9506503732,-1.82198401455,17006.5,16976.8,11.2312855781,0.000384585176275,0.00186316755567,-0.49213207245,,,,,"",,,0,0,0,-0.00117577895356,0,0,0.000587889476778,0.000205803663305,0.00195561000895,0.000536664688925,0.000643777211826,-0.000107112522901,0.000660275460204,16.9239088419,"validation",16970.3333333,0.00233741234704,1.00020580366,1.00233741235,1139.8,2865.95,0.459184563583,277091,0.364032868682,17022.3429795,16990.6570205,0.610459020542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:29:00.000+09:00",17010,17010,17000,17010,1410,0,0,0.00117716303708,63.0320557848,17008.3901419,16999.7859019,8.60423998265,10.4813682951,-1.8771283124,17007.5,16978.4,11.1433366082,0.000367286520391,0.00164212730193,-0.395979483783,,,,,"",,,0,0,-0.000587889476778,-0.00117577895356,0,0,0.000587889476778,0.000146993973247,0.00186118833341,0.000505834214148,0.00061618861229,-0.000110354398143,0.000655105032816,16.9929017105,"validation",16971.5,0.00226850897092,1.00014699397,1.00226850897,1023,2623.4,0.537470458184,277091,0.278360143325,17021.46424,16993.53576,0.589514359255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:30:00.000+09:00",17000,17010,17000,17010,483,0,0,0.000588235294118,63.0320557848,17008.6378124,17000.5425018,8.09531059998,10.004156756,-1.90884615606,17008,16979.8,11.0616697076,0.000346667309698,0.00159509171757,-0.648984482586,,,,,"",,,0,-0.000587889476778,0,-0.00117577895356,0,-0.000587889476778,0.000587889476778,0.000117591721543,0.00177858396448,0.000475914791298,0.000588133848092,-0.000112219056794,0.000650303921671,15.9215734608,"validation",16972.6666667,0.00219961506736,1.00011759172,1.00219961507,950.2,2492.85,0.193754136831,277091,0.230880317709,17021.56466,16994.43534,0.573720978077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:31:00.000+09:00",17010,17010,17000,17000,1516,-0.000587889476778,-0.000587889476778,0.00058858151854,50.1321180145,17007.3089182,17000.5023165,6.80660170359,9.36464574555,-2.55804404196,17008.5,16981,10.9858361571,0.000346636507301,0.00134585920478,-0.319088423632,,,,,"",,,0,0.000588235294118,0.000588235294118,-0.000588235294118,1,0,0.000587889476778,-0.000499750124938,0.00111889759143,0.000400388335505,0.000550861514444,-0.000150473178939,0.000646225656299,17.064799228,"validation",16973.6666667,0.00155142279217,0.999500249875,1.00155142279,1016.4,2503.05,0.605661093466,275575,0.225864445377,17019.9455231,16997.0544769,0.128675775919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:32:00.000+09:00",17000,17010,17000,17010,1125,0.000588235294118,0,0.000588235294118,59.1380712751,17007.7229308,17001.2058486,6.51708217845,8.79513303213,-2.27805085368,17009,16982.4,10.9154192887,0.000346608592594,0.00126642714025,-0.449060442979,,,,,"",,,0,0,-0.000587889476778,-0.00176366843034,0,0,0.000588235294118,5.87924040214e-05,0.00162521198417,0.000383132403201,0.000517056615646,-0.000133924212445,0.000641706013446,16.7670950523,"validation",16974.8333333,0.00207169437108,1.0000587924,1.00207169437,1170,2512.15,0.447823577414,276700,0.228668670263,17019.7703296,16998.2296704,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:33:00.000+09:00",17010,17010,17000,17010,1515,0,0,0.000588235294118,59.1380712751,17008.0732491,17001.8572672,6.21598189889,8.27930280548,-2.0633209066,17009.5,16983.8,10.8500321967,0.000346608592594,0.00116991967678,-0.29095762033,,,,,"",,,0,-0.000587889476778,-0.000587889476778,-0.00176366843034,0,0,0.000587889476778,2.93953378994e-05,0.00154264652198,0.00036543103462,0.000486731499441,-0.00012130046482,0.000637861975112,17.0647274421,"validation",16976,0.00200282752121,1.00002939534,1.00200282752,1209.8,2413.4,0.627745089915,276700,0.238025192674,17019.4498744,16999.5501256,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:34:00.000+09:00",17010,17010,17000,17000,3841,-0.000587889476778,-0.000587889476778,0,48.8967083514,17006.8312108,17001.7196919,5.11151892317,7.64574602902,-2.53422710585,17009.5,16985,10.7893156112,0.000371868684149,0.00116991967678,0.443529856481,,,,,"",,,0,0.000588235294118,0,-0.000588235294118,0,0,0.000587889476778,-0.000558511420089,0.000883132175449,0.000300677583716,0.000449749766413,-0.000149072182697,0.000634665624187,17.9944566667,"validation",16977,0.00135477410614,0.99944148858,1.00135477411,1696,2464.95,1.55824661758,272859,0.155134992596,17019.4498744,16999.5501256,0.0226070377518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:35:00.000+09:00",17010,17010,17000,17010,615,0.000588235294118,0,0,56.9293237613,17007.3187168,17002.333048,4.98566879778,7.11373058277,-2.12806178499,17009.5,16986.4,10.7329359247,0.000371868684149,0.00116991967678,-1.06943144197,,,,,"",,,0,0,-0.00117577895356,-0.00176366843034,0,0.000588235294118,0.000588235294118,2.93953378994e-05,0.00138934677153,0.000293102222092,0.000418208735025,-0.000125106512933,0.000630978008505,16.1631790488,"validation",16978.1666667,0.00187495705269,1.00002939534,1.00187495705,1722.4,1733.4,0.354794046383,273474,-0.201424945194,17019.4498744,16999.5501256,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:36:00.000+09:00",17010,17010,17000,17010,2204,0,0.000588235294118,-0.000587544065805,56.9293237613,17007.7312219,17002.9009704,4.83025153375,6.65703477297,-1.82678323922,17009,16987.8,10.6805833586,0.000346620319898,0.00102508059111,0.423844670055,,,,,"",,,0,-0.000587889476778,-0.00117577895356,-0.00117577895356,0,0,0.000587889476778,5.87924040214e-05,0.00130682018861,0.000283965404688,0.000391360068957,-0.000107394664269,0.000627900256239,17.4395858823,"validation",16979.5,0.00179628375394,1.0000587924,1.00179628375,1860,1758.65,1.25323401473,273474,-0.24683706252,17017.7177979,17000.2822021,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:37:00.000+09:00",17010,17010,17000,17000,746,-0.000587889476778,-0.000587889476778,-0.00117508813161,48.1514926515,17006.5418032,17002.6860837,3.85571947179,6.09677171273,-2.24105224094,17008,16988.8,10.6319702616,0.000367203359989,0.000940733772342,-0.875111399969,,,,,"",,,0,0,-0.000588235294118,-0.000588235294118,0,0,0.000587889476778,-0.000470366886171,0.000659257864005,0.000226807027753,0.000358633630161,-0.000131826602408,0.000625410015387,16.3556943021,"validation",16980.6666667,0.00113854972321,0.999529633114,1.00113854972,1784.2,1633.4,0.456716052406,272728,-0.288600465287,17016,17000,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:38:00.000+09:00",17000,17010,17000,17000,3469,0,-0.000587889476778,-0.000587889476778,48.1514926515,17005.5353719,17002.4871145,3.048257378,5.48706884579,-2.43881146779,17007.5,16989.8,10.5868295286,0.000346648140512,0.00101840412028,1.96412713948,,,,,"",,,0,0,-0.000588235294118,-0.000588235294118,0,0,0.000588235294118,-0.000440981919741,0.00060036021613,0.000179309257529,0.000322768755634,-0.000143459498105,0.000622754678154,17.892590287,"validation",16981.6666667,0.00107959564236,0.99955901808,1.00107959564,2175,1603.9,2.1628530457,272728,-0.167373277636,17016.160254,16998.839746,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:39:00.000+09:00",17000,17000,16990,17000,1941,0,0,-0.000587889476778,48.1514926515,17004.6837762,17002.3028838,2.38089240562,4.86583355775,-2.48494115213,17007,16991,10.5449131337,0.000346648140512,0.00107780930087,0.378906398216,,,,,"",,,0,-0.000588235294118,-0.000588235294118,0,0,0,0.000588235294118,-0.000411595225495,0.000529692189983,0.000140052494448,0.000286225503397,-0.000146173008949,0.000620289007865,17.3119272365,"validation",16982.8333333,0.00101082465627,0.999588404775,1.00101082466,1795,1585.2,1.22445117335,272728,-0.169347716376,17016.1651514,16997.8348486,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:40:00.000+09:00",17000,17000,16990,16990,1247,-0.000588235294118,-0.00117577895356,-0.000588235294118,40.3759906613,17002.4247337,17001.3915591,1.03317463631,4.09930177346,-3.06612713716,17006.5,16992,10.505990767,0.000346676007997,0.00134601748064,-0.28275860079,,,,,"",,,0,0,-0.00058858151854,0,0,0,0.000588235294118,-0.000970217269867,-0.000117702448211,6.08107496356e-05,0.000241277326278,-0.000180466576642,0.000618363199942,16.8688762075,"validation",16983.6666667,0.000372907303095,0.99902978273,1.0003729073,1921.4,1495.85,0.833639736605,271481,-0.119731256476,17017.9455231,16995.0544769,-0.220805846745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:41:00.000+09:00",16990,16990,16990,16990,444,0,-0.00117577895356,-0.00117577895356,40.3759906613,17000.5132362,17000.5477399,-0.0345036688341,3.272540685,-3.30704435384,17005.5,16993,9.75556285509,0.000316687720126,0.00157350129785,-1.08110452867,,,,,"",,,0,0,-0.00058858151854,0.00058858151854,0,0,0,-0.000911469818588,-0.000176543282528,-2.03082217976e-06,0.000192615696586,-0.000194646518766,0.000574194399946,15.8362049097,"validation",16984.5,0.000323824663664,0.999088530181,1.00032382466,1569.4,1416.65,0.313415451946,271481,-0.198002329439,17018.8790882,16992.1209118,-0.0792621968828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:42:00.000+09:00",17000,17000,16990,16990,215,0,-0.000588235294118,-0.00117577895356,40.3759906613,16998.8958153,16999.7664258,-0.870610561255,2.44391043575,-3.31452099701,17004.5,16994,9.77302265115,0.000316687720126,0.00174055674521,-1.2331268494,,,,,"",,,0,0,0,0,0,0.00058858151854,0.00058858151854,-0.000852715457673,-0.00023537719195,-5.124252862e-05,0.000143844051545,-0.000195086580165,0.000575222051274,15.1110185166,"validation",16985.3333333,0.000274746840411,0.999147284542,1.00027474684,1463.2,1369.25,0.157020266569,271481,-0.204856673361,17019.2986486,16989.7013514,0.0100904006603,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:43:00.000+09:00",16990,17000,16990,16990,1909,0,-0.000588235294118,-0.00117577895356,40.3759906613,16997.5272283,16999.0429869,-1.51575857599,1.6519766334,-3.16773520939,17003.5,16994.8,9.78923531893,0.000316687720126,0.00186349628227,0.523007288286,,,,,"",,,0,0,0,0.00058858151854,0,0,0.00058858151854,-0.000793954185903,-0.000282439334385,-8.92147484396e-05,9.72322915482e-05,-0.000186447039988,0.000576176298936,17.2947150692,"validation",16986.1666667,0.000225673832629,0.999206045814,1.00022567383,1151.2,1418.95,1.34536100638,271481,-0.197681384122,17019.3429795,16987.6570205,0.073943777909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:44:00.000+09:00",16990,16990,16980,16990,2549,0,-0.000588235294118,-0.00117577895356,40.3759906613,16996.3691932,16998.373136,-2.00394282028,0.920792742668,-2.92473556295,17002.5,16995.6,9.804289939,0.000316687720126,0.00195066889596,1.1464346581,,,,,"",,,0,-0.00058858151854,0,-0.00058858151854,0,0,0.00058858151854,-0.000735186002059,-0.000329497046294,-0.000117948370823,5.4196159074e-05,-0.000172144529897,0.000577062386051,17.5838366421,"validation",16987,0.000176605639607,0.999264813998,1.00017660564,1272.8,1446.7,1.7619409691,271481,-0.193889541716,17019.083124,16985.916876,0.123110819278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:45:00.000+09:00",16990,16990,16980,16980,2432,-0.00058858151854,-0.00058858151854,-0.00176366843034,32.7220855316,16993.8508558,16997.012163,-3.16130719606,0.104372754921,-3.26567995098,17001,16996.2,9.81826922907,0.000336581729548,0.00221962969991,0.930192190255,,,,,"",,,0,0,0.000588928150766,0,1,0,0.00058858151854,-0.00123522145756,-0.000953154234476,-0.000186178280098,6.14680535461e-06,-0.000192325085453,0.00057822551408,17.5362607272,"validation",16987.6666667,-0.00045130781155,0.998764778542,0.999548692188,1509.8,1525.95,1.59376126348,269049,-0.263507978636,17019.8679623,16982.1320377,-0.0564988870033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:46:00.000+09:00",16980,16980,16980,16980,970,0,-0.00058858151854,-0.00176366843034,32.7220855316,16991.7199549,16995.7520027,-4.03204786432,-0.722911368926,-3.30913649539,16999.5,16996.6,9.11696428414,0.000336581729548,0.00240824606494,-0.556938153045,,,,,"",,,0,0.000588928150766,0.000588928150766,0,1,0,0,-0.00114709256155,-0.00097666592142,-0.000237458649253,-4.25742855669e-05,-0.000194884363686,0.000536923691645,16.6170875921,"validation",16988.3333333,-0.000490532718532,0.998852907438,0.999509467281,1615,1515.2,0.640179514256,269049,-0.26537750792,17019.9694895,16979.0305105,0.0236813304726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:47:00.000+09:00",16990,16990,16980,16990,252,0.000588928150766,0,-0.00117577895356,44.8474510453,16991.4553464,16995.3259285,-3.87058203045,-1.35244550123,-2.51813652922,16998.5,16997.2,9.18003826384,0.000367364093958,0.0023852851643,-1.27661225539,,,,,"",,,0,0,-0.00058858151854,-0.00058858151854,0,0.000588928150766,0.000588928150766,-0.00050004412154,-0.000423599181042,-0.000227815304911,-7.96024426857e-05,-0.000148212862226,0.000540320086159,15.2698095357,"validation",16989,5.88616163399e-05,0.999499955878,1.00005886162,1622.4,1509.95,0.166892943475,269301,-0.257955561442,17018.7731349,16978.2268651,0.290362959942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:48:00.000+09:00",16990,16990,16980,16990,689,0,0,-0.00117577895356,44.8474510453,16991.231447,16994.9314153,-3.69996826282,-1.82195005355,-1.87801820927,16997.5,16997.6,9.23860695928,0.000367364093958,0.00233853295065,-0.788886049859,,,,,"",,,0,0,-0.00058858151854,-0.00117716303708,0,0,0.00058858151854,-0.000441241359023,-0.000447121946628,-0.000217773293868,-0.000107236612922,-0.000110536680946,0.000543767331329,16.2756215711,"validation",16989.6666667,1.96197688791e-05,0.999558758641,1.00001961977,1378.4,1478.6,0.465981333694,269301,-0.263424861355,17017.3746069,16977.6253931,0.311317022965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:49:00.000+09:00",16990,16990,16980,16990,1268,0,0,-0.00117577895356,44.8474510453,16991.0419936,16994.5661252,-3.52413162707,-2.16238636825,-1.36174525882,16996.5,16998.2,9.29299217648,0.000367364093958,0.00226650902059,-0.203120240863,,,,,"",,,0,0,0,-0.00117716303708,0,0,0.00058858151854,-0.00038243167711,-0.000482404019249,-0.00020742387446,-0.00012727406523,-8.01498092301e-05,0.000546968344701,16.8855763961,"validation",16990.5,-2.94282098819e-05,0.999617568323,0.99997057179,1122.2,1471.5,0.86170574244,269301,-0.264695888549,17015.7613603,16977.2386397,0.331268407213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:50:00.000+09:00",16990,16990,16980,16990,412,0,0.000588928150766,-0.00117577895356,44.8474510453,16990.8816869,16994.2278937,-3.34620683693,-2.39915046199,-0.947056374944,16995.5,16998.6,9.3434927353,0.000367364093958,0.00216668560966,-1.05018946935,,,,,"",,,0,0,-0.00058858151854,-0.00117716303708,0,0,0.00058858151854,-0.000323615074579,-0.000505924017272,-0.000196951550143,-0.000141209562212,-5.57419879308e-05,0.000549940714261,15.7614037069,"validation",16991.3333333,-7.8471377565e-05,0.999676384925,0.999921528622,718.2,1467.95,0.280663510338,269301,-0.265336012807,17013.9119526,16977.0880474,0.350640502187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:51:00.000+09:00",16980,16990,16980,16990,2296,0,0.000588928150766,-0.000588235294118,44.8474510453,16990.7460428,16993.9147164,-3.16867366133,-2.55305510186,-0.615618559472,16995,16998.8,9.39038611135,0.000346793520041,0.00216994279666,0.772373947703,,,,,"",,,0,-0.00058858151854,0,-0.00058858151854,0,-0.00058858151854,0.00058858151854,-0.000294204177699,-0.000517683601195,-0.000186502275534,-0.000150268104877,-3.62341706576e-05,0.00055270077171,17.4793039977,"validation",16992.1666667,-0.000127509734878,0.999705795822,0.999872490265,983.4,1506.95,1.52360728624,269301,-0.208168817811,17013.4390889,16976.5609111,0.364418463863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:52:00.000+09:00",16990,16990,16980,16980,1104,-0.00058858151854,-0.00058858151854,-0.00176366843034,35.5632052134,16989.0928054,16992.8839967,-3.79119127405,-2.8006823363,-0.990508937753,16993.5,16998.8,9.43392996054,0.000336702771717,0.00214121933665,-0.393251075574,,,,,"",,,0,0,0.000588928150766,0,1,0,0.00058858151854,-0.000794421396416,-0.00110596042074,-0.000223273926622,-0.00016494006692,-5.83338597028e-05,0.000555590692611,16.74648674,"validation",16992.8333333,-0.000755220337986,0.999205578604,0.999244779662,1153.8,1505.9,0.733116408792,268197,-0.282322863404,17011.6934054,16975.3065946,0.128986445798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:53:00.000+09:00",16980,16990,16980,16980,784,0,-0.00058858151854,-0.00176366843034,35.5632052134,16987.6939123,16991.9296266,-4.23571428944,-3.08768872692,-1.14802556252,16992,16998.8,9.47436353479,0.000336702771717,0.00205221230863,-0.662804571953,,,,,"",,,0,0.000588928150766,0.000588928150766,-0.000588928150766,1,0,0.000588928150766,-0.000706214689266,-0.00110596042074,-0.000249453138365,-0.000181842681209,-6.76104571564e-05,0.000557971939622,16.4042005553,"validation",16993.3333333,-0.000784621420165,0.999293785311,0.99921537858,1172.8,1469.35,0.533569265321,268197,-0.28934562902,17009.4355958,16974.5644042,0.155876399194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:54:00.000+09:00",16980,16990,16980,16990,2204,0.000588928150766,0,-0.000588235294118,48.0387107149,16988.048695,16991.7866913,-3.73799626116,-3.21775023377,-0.520246027391,16991.5,16998.8,9.51190899659,0.000346910992278,0.00200791243966,0.908210944371,,,,,"",,,0,-0.00058858151854,0.00058858151854,-0.00058858151854,1,0,0.000588928150766,-8.82794338346e-05,-0.000517683601195,-0.000220011551569,-0.000189390831888,-3.06207196816e-05,0.000559853384143,17.4384094116,"validation",16994,-0.00023537719195,0.999911720566,0.999764622808,1360,1387.5,1.58846846847,270401,-0.0885765765766,17008.5587221,16974.4412779,0.456034221368,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:55:00.000+09:00",16990,16990,16980,16980,1744,-0.00058858151854,-0.00058858151854,-0.00176366843034,39.7506465806,16986.8104342,16990.913603,-4.10316878874,-3.39483394477,-0.708334843972,16990,16998.6,9.54677263969,0.000336823770388,0.00182365313535,0.339398854355,,,,,"",,,0,0.000588928150766,0.000588928150766,0,1,0,0.00058858151854,-0.00058858151854,-0.00109420775829,-0.000241647160703,-0.000199931327725,-4.17158329783e-05,0.000562236315647,17.2037280981,"validation",16994.5,-0.000853217217335,0.999411418481,0.999146782783,1626.4,1443.95,1.20779805395,268657,-0.166799404412,17005.4919334,16974.5080666,0.177251387816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:56:00.000+09:00",16980,16990,16980,16990,329,0.000588928150766,0,-0.00117577895356,49.1909786883,16987.3011367,16990.8459287,-3.54479206489,-3.42482556879,-0.119966496098,16989,16998.6,9.57914602257,0.000367585859852,0.0014703627049,-1.13744319815,,,,,"",,,0,0,0.00058858151854,-0.00117716303708,1,0,0.000588928150766,5.88616163399e-05,-0.000505924017272,-0.000208639909646,-0.000201578903401,-7.06100624472e-06,0.000563810831228,15.5364381443,"validation",16995,-0.000294204177699,1.00005886162,0.999705795822,1233,1350.2,0.243667604799,268986,-0.166197600356,17001.489996,16976.510004,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:57:00.000+09:00",16990,16990,16980,16990,728,0,0.000588928150766,-0.000588235294118,49.1909786883,16987.7163464,16990.7832673,-3.06692093292,-3.35324464162,0.286323708692,16988.5,16998.8,9.60920702096,0.000347028424751,0.00134744364038,-0.691549604965,,,,,"",,,0,0,0,-0.00058858151854,0,0,0.00058858151854,8.82950231038e-05,-0.000517683601195,-0.000180513297994,-0.00019736578232,1.68524843256e-05,0.000565580166036,16.3306813437,"validation",16995.5,-0.000323615074579,1.00008829502,0.999676384925,1157.8,1349.3,0.539539020233,268986,-0.1386644927,16999.9455231,16977.0544769,0.56552780425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:58:00.000+09:00",16990,16990,16980,16990,3100,0,0.000588928150766,-0.000588235294118,49.1909786883,16988.0676777,16990.7252475,-2.65756980751,-3.21410967479,0.556539867288,16988,16999,9.63712080517,0.000347028424751,0.00120061679152,2.06301152791,,,,,"",,,0,0.00058858151854,0.00058858151854,-0.00058858151854,1,0,0.00058858151854,0.000117730162468,-0.000529442908406,-0.000156419647293,-0.000189176555315,3.27569080217e-05,0.000567223119787,17.7795376241,"validation",16995.8333333,-0.000343221377789,1.00011773016,0.999656778622,1621,1330.85,2.32933839276,268986,-0.140586842995,16998.198039,16977.801961,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T18:59:00.000+09:00",16990,17000,16980,17000,877,0.00058858151854,0.00058858151854,0,57.5068515829,16989.9034196,16991.4122662,-1.50884662027,-2.87305706389,1.36421044362,16988,16999.2,10.3773264619,0.000372306498825,0.00120061679152,-0.470780329388,,,,,"",,,0,-0.000588235294118,-0.00117647058824,-0.000588235294118,0,0,0.00117716303708,0.000706380974806,4.70610381664e-05,-8.87556835452e-05,-0.000169003356699,8.02476731542e-05,0.00061043096835,16.5174756825,"validation",16996.5,0.000205924749213,1.00070638097,1.00020592475,1355.6,1277.65,0.686416467734,269863,-0.112119907643,16998.198039,16977.801961,1.08834840541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:00:00.000+09:00",17000,17000,16990,16990,1766,-0.000588235294118,0.000588928150766,0,48.8896099862,16989.9182781,16991.3076539,-1.38937578559,-2.57632080823,1.18694502264,16988,16999,10.3503745718,0.000372306498825,0.00120061679152,0.539184683459,,,,,"",,,0,0.00058858151854,-0.00058858151854,0,0,0,0.000588235294118,0.000117730162468,-0.000529442908406,-8.17760909709e-05,-0.000151637481356,6.98613903847e-05,0.000609203918294,17.2168526292,"validation",16996.8333333,-0.000402035673312,1.00011773016,0.999597964327,1360,1303.6,1.35471003375,268097,-0.129794415465,16998.198039,16977.801961,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:01:00.000+09:00",16990,17000,16990,17000,1615,0.00058858151854,0.00058858151854,0.00058858151854,55.9914434719,16991.4693123,16991.9515314,-0.482219139787,-2.15750047454,1.67528133475,16988.5,16999.2,10.3253478167,0.000393780890254,0.00134744364038,0.302227083692,,,,,"",,,0,-0.000588235294118,-0.00117647058824,-0.000588235294118,0,0,0.00058858151854,0.000676928510463,4.70610381664e-05,-2.83658317522e-05,-0.00012691179262,9.85459608679e-05,0.000607373400981,17.1280588951,"validation",16997.1666667,0.000166694449075,1.00067692851,1.00016669445,1617.2,1362.15,1.18562566531,269712,-0.0649341115149,16999.9455231,16977.0544769,1.00237983258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:02:00.000+09:00",17000,17000,16990,16990,2334,-0.000588235294118,0,0,48.7034832061,16991.2432642,16991.8069735,-0.563709298887,-1.83874223941,1.27503294052,16988.5,16999,10.3021086869,0.000416214577626,0.00134744364038,1.05775558879,,,,,"",,,0,0.00058858151854,-0.00058858151854,0,0,0,0.000588235294118,8.82950231038e-05,-0.000529442908406,-3.31788875154e-05,-0.000108224969948,7.50460824322e-05,0.000606363077511,17.4957190527,"validation",16997.3333333,-0.000431440225918,1.00008829502,0.999568559774,1938.4,1468.1,1.58980995845,267378,-0.139738437436,16999.9455231,16977.0544769,0.56552780425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:03:00.000+09:00",16990,17000,16990,17000,1050,0.00058858151854,0.00058858151854,0.00058858151854,55.0099420807,16992.5904543,16992.4138644,0.176589970182,-1.43567579749,1.61226576767,16989,16999,10.280529495,0.000435528203661,0.0014703627049,-0.459239812368,,,,,"",,,0,-0.00117647058824,-0.00176470588235,-0.000588235294118,0,0,0.00058858151854,0.00064747777974,5.8826989823e-05,1.03876453048e-05,-8.44515174995e-05,9.48391628044e-05,0.000604737029117,16.6975141222,"validation",16997.6666667,0.000137273743455,1.00064747778,1.00013727374,1528.4,1425.15,0.7367645511,268428,-0.107111532119,17001.489996,16976.510004,0.940352422964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:04:00.000+09:00",17000,17000,16980,16980,6375,-0.00117647058824,-0.00117647058824,-0.00058858151854,43.4931142042,16990.6534614,16991.4943189,-0.840857496732,-1.31671213734,0.475854640608,16988.5,16998.6,10.9747773882,0.000508823343917,0.00153947633171,3.55410909675,,,,,"",,,0,0,-0.000588928150766,0.000588928150766,0,0,0.00117647058824,-0.000500338464255,-0.00109420775829,-4.95204650608e-05,-7.75448844134e-05,2.80244193526e-05,0.00064633553523,18.4999308391,"validation",16997.5,-0.00102956317105,0.999499661536,0.998970436829,2628,1616.45,3.94382752328,262053,-0.291626712858,17001.5766968,16975.4233032,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:05:00.000+09:00",16980,16990,16980,16980,1490,0,-0.00058858151854,0,43.4931142042,16989.0144673,16990.6428878,-1.62842052641,-1.37905381515,-0.249366711252,16988.5,16998,10.9051504319,0.000492380665422,0.00153947633171,-0.0598472960011,,,,,"",,,0,0,-0.000588928150766,0.000588928150766,0,0,0.000588928150766,-0.000500338464255,-0.00105894811154,-9.59022689285e-05,-8.12163613165e-05,-1.4685907612e-05,0.000642235007768,17.0463228983,"validation",16997.3333333,-0.00101976780671,0.999499661536,0.998980232193,2572.8,1569.35,0.949437665275,262053,-0.222894829069,17001.5766968,16975.4233032,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:06:00.000+09:00",16990,16990,16980,16980,1636,0,-0.00117647058824,0,43.4931142042,16987.6276262,16989.8545258,-2.22689958924,-1.54862296997,-0.678276619267,16988.5,16997.2,10.8404968296,0.000492380665422,0.00153947633171,0.0252891455863,,,,,"",,,0,0,0,0.000588928150766,0,0.000588928150766,0.000588928150766,-0.000500338464255,-0.00101193137693,-0.000131148385703,-9.12027661938e-05,-3.99456195093e-05,0.000638427375125,17.139801013,"validation",16997.1666667,-0.00100997225028,0.999499661536,0.99899002775,2577,1602.65,1.02080928462,262053,-0.218263501076,17001.5766968,16975.4233032,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:07:00.000+09:00",16980,16980,16980,16980,761,0,-0.00058858151854,-0.00058858151854,43.4931142042,16986.4541452,16989.1245609,-2.67041566879,-1.77298150973,-0.897434159055,16988,16996.4,10.0661756275,0.000473536641216,0.00159696962164,-0.668454484042,,,,,"",,,0,-0.000588928150766,0,0,0,0,0,-0.000470920649871,-0.000964910216281,-0.00015726829616,-0.000104415872187,-5.28524239726e-05,0.000592825419759,16.3744248951,"validation",16997.1666667,-0.00100997225028,0.99952907935,0.99899002775,2262.4,1628.1,0.467416006388,262053,-0.222590749954,17001.56466,16974.43534,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:08:00.000+09:00",16980,16980,16970,16970,365,-0.000588928150766,-0.00176470588235,-0.00117716303708,38.1251242539,16983.9227383,16987.7079268,-3.78518848703,-2.17542290519,-1.60976558183,16987,16995.6,10.061448797,0.00048886054894,0.001839112186,-0.951287118714,,,,,"",,,0,0,0,0.00117855038303,0,0,0.000588928150766,-0.0010007652911,-0.00150627221163,-0.000223051767061,-0.000128192274908,-9.48594921528e-05,0.000592896216675,15.6390998733,"validation",16997,-0.0015885156204,0.998999234709,0.99841148438,2125.4,1611.9,0.226440846206,261688,-0.236149885229,17002.6204994,16971.3795006,-0.0441567397148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:09:00.000+09:00",16980,16980,16970,16970,6620,0,-0.000588928150766,-0.00117716303708,38.1251242539,16981.7807785,16986.3962285,-4.61544994306,-2.66342831276,-1.95202163029,16986,16994.8,10.0570595972,0.00048886054894,0.00202574479384,2.78631432875,,,,,"",,,0,0,0.000589275191514,0.00117855038303,1,0.000589275191514,0.000589275191514,-0.000941952195926,-0.00145926989432,-0.000271977014912,-0.000156949222909,-0.000115027792003,0.000592637572021,18.5370530161,"validation",16996.6666667,-0.00156893508531,0.999058047804,0.998431064915,2174.4,1879.5,3.52221335462,261688,-0.20252726789,17003.2046505,16968.7953495,0.0350094450247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:10:00.000+09:00",16970,16980,16970,16970,2245,0,-0.000588928150766,-0.00117716303708,38.1251242539,16979.9683511,16985.181693,-5.21334196766,-3.17341104374,-2.03993092392,16985,16994.2,10.0529839117,0.00048886054894,0.00217122036086,0.164090955316,,,,,"",,,0,0.000589275191514,0.000589275191514,0.00117855038303,1,0,0.000589275191514,-0.000883132175449,-0.00142401525226,-0.000307209308642,-0.000187001240056,-0.000120208068587,0.000592397401985,17.4556631847,"validation",16996.1666667,-0.0015395628426,0.999116867825,0.998460437157,2325.4,1971.15,1.13892905157,261688,-0.193110620704,17003.4390889,16966.5609111,0.09325539159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:11:00.000+09:00",16970,16980,16970,16980,4153,0.000589275191514,0,-0.00058858151854,46.3892533826,16979.9732201,16984.7978639,-4.82464378788,-3.50365759257,-1.32098619531,16984.5,16993.6,10.0491993466,0.000508863487471,0.00216808886214,1.20421465423,,,,,"",,,0,0,-0.000588928150766,0.000588928150766,0,0,0.000589275191514,-0.000264947452089,-0.000800301289897,-0.00028413685441,-0.000206340258691,-7.77965957189e-05,0.000591825638784,18.0713777177,"validation",16996,-0.000941397975994,0.999735052548,0.999058602024,2828.8,2064,2.0121124031,265841,-0.0838178294574,17002.9119526,16966.0880474,0.377796774516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:12:00.000+09:00",16980,16990,16970,16980,1540,0,0,0,46.3892533826,16979.9773401,16984.4424666,-4.46512648135,-3.69595137033,-0.769175111021,16984.5,16993,10.7599708218,0.000492422148207,0.00216808886214,-0.316359374022,,,,,"",,,0,-0.000588928150766,0,0.000588928150766,0,0,0.00117785630153,-0.000264947452089,-0.000765020890955,-0.000262963868159,-0.000217664980585,-4.52988875749e-05,0.000633684971838,17.0793291935,"validation",16995.6666667,-0.000921803596995,0.999735052548,0.999078196403,2984.6,2085.8,0.738325822226,265841,-0.0564771310768,17002.9119526,16966.0880474,0.377796774516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:13:00.000+09:00",16980,16980,16970,16970,900,-0.000588928150766,0,-0.000588928150766,40.1673247047,16978.4423647,16983.3726543,-4.93028954339,-3.94281900494,-0.987470538454,16984,16992.2,10.7056871917,0.000508882541277,0.00228341020133,-0.692365280225,,,,,"",,,0,0.000589275191514,0.000589275191514,0.00117855038303,1,0,0.000588928150766,-0.00082430522845,-0.00130648179753,-0.000290529731491,-0.000232340542424,-5.81891890663e-05,0.000630859587017,16.541597187,"validation",16995.1666667,-0.00148081317237,0.999175694772,0.998519186828,3091.6,2091.6,0.430292598967,264941,-0.0778351501243,17003.3907194,16964.6092806,0.139002563809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:14:00.000+09:00",16970,16980,16970,16980,1875,0.000589275191514,0.000589275191514,-0.00058858151854,47.7188922309,16978.6820009,16983.122828,-4.44082710433,-4.04242062482,-0.398406479514,16983.5,16991.6,10.6552809637,0.000508903627858,0.00226824391724,-0.116266496201,,,,,"",,,0,0,0.000588928150766,0.000588928150766,1,0,0.000589275191514,-0.000206082374069,-0.000682690270487,-0.000261532809442,-0.000238069530319,-2.34632791233e-05,0.000627519491384,17.2761554297,"validation",16994.8333333,-0.000872814286695,0.999793917626,0.999127185713,2142.6,2075.15,0.903549141026,266816,-0.0863792978821,17002.7613603,16964.2386397,0.409144526961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:15:00.000+09:00",16980,16980,16980,16980,2118,0,0.000589275191514,0,47.7188922309,16978.88477,16982.8915074,-4.00673742012,-4.03528398388,0.0285465637608,16983.5,16991,9.89418946629,0.000492463627497,0.00226824391724,0.0140422659649,,,,,"",,,0,-0.000588928150766,0.000588928150766,0.000588928150766,1,0,0,-0.000206082374069,-0.000647401565535,-0.000235968045943,-0.000237649233444,1.68118750063e-06,0.000582696670571,17.3980190138,"validation",16994.3333333,-0.000843418394367,0.999793917626,0.999156581606,2117.2,2093.85,1.01153377749,266816,-0.0439620794231,17002.7613603,16964.2386397,0.409144526961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:16:00.000+09:00",16980,16980,16970,16970,2458,-0.000588928150766,-0.000588928150766,-0.00117716303708,41.6258869381,16977.5178823,16981.9365809,-4.4186986371,-4.11196691452,-0.306731722577,16982.5,16990.2,9.90174736156,0.000488944113216,0.00234059848837,0.154079426915,,,,,"",,,0,0.000589275191514,0.00117855038303,0.00176782557454,1,0,0.000588928150766,-0.000736051818048,-0.00118892067192,-0.000260382948562,-0.000242308009106,-1.80749394565e-05,0.000583485407281,17.5463056723,"validation",16993.5,-0.00138288169006,0.999263948182,0.99861711831,1778.2,2200.3,1.11712039267,264358,-0.105167477162,17002.3746069,16962.6253931,0.185528371608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:17:00.000+09:00",16980,16980,16970,16980,2597,0.000589275191514,0,-0.00058858151854,48.6824296119,16977.8997466,16981.7931305,-3.89338393659,-4.06825031894,0.174866382343,16982,16989.6,9.90876540716,0.000508943765078,0.0023078457122,0.1849616551,,,,,"",,,0,0,0.000588928150766,0.000588928150766,1,0.000589275191514,0.000589275191514,-0.000117771758332,-0.000565051560955,-0.0002292923402,-0.000239590713718,1.02983735185e-05,0.000583555088761,17.6019036942,"validation",16992.8333333,-0.000755220337986,0.999882228242,0.999244779662,1989.6,2293.75,1.13220708447,266955,-0.044272479564,17001.5959179,16962.4040821,0.448968963692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:18:00.000+09:00",16980,16980,16970,16980,1791,0,0.000589275191514,-0.00058858151854,48.6824296119,16978.2228625,16981.660306,-3.43744354233,-3.94208896362,0.504645421284,16981.5,16989,9.91528216379,0.000508943765078,0.00226851106018,-0.267929107924,,,,,"",,,0,0.000588928150766,0.000588928150766,0.000588928150766,1,0,0.000588928150766,-8.83314194859e-05,-0.00052975454706,-0.000202440726875,-0.00023216071635,2.97199894749e-05,0.000583938878904,17.2303208948,"validation",16992.3333333,-0.000725817525551,0.999911668581,0.999274182474,2167.8,2228.3,0.803751738994,266955,-0.0455728582327,17000.7613603,16962.2386397,0.461061940126,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:19:00.000+09:00",16980,16990,16980,16990,1412,0.000588928150766,0.000588928150766,-0.000588235294118,54.9923946222,16980.0347298,16982.2780611,-2.24333134121,-3.60233743914,1.35900609792,16981,16988.6,9.92133343781,0.000508964811901,0.00209367985803,-0.522314483625,,,,,"",,,0,0,0,0,0,0,0.000588928150766,0.000530004122254,8.24082031481e-05,-0.00013203833674,-0.000212026924022,7.99885872819e-05,0.000583951350077,16.9931426744,"validation",16992,-0.000117702448211,1.00053000412,0.999882297552,2075.2,2255.05,0.626150196226,268367,-0.0331699962307,16998.7763888,16963.2236112,0.753144777708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:20:00.000+09:00",16980,16990,16980,16990,1572,0,0.000588928150766,0,54.9923946222,16981.5678483,16982.8500566,-1.28220831936,-3.13831161518,1.85610329582,16981,16988.2,9.92695247796,0.000492546502416,0.00209367985803,-0.416276429159,,,,,"",,,0,0,0,0.00058858151854,0,-0.00058858151854,0.00058858151854,0.000530004122254,0.0001059558988,-7.54684119692e-05,-0.000184715221612,0.000109246809642,0.000584282076396,17.1004842251,"validation",16991.8333333,-0.000107894969152,1.00053000412,0.999892105031,1966,2245.35,0.700113568041,268367,0.00601242567974,16998.7763888,16963.2236112,0.753144777708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:21:00.000+09:00",16990,16990,16980,16990,856,0,0.00117855038303,-0.000588235294118,54.9923946222,16982.8651024,16983.379682,-0.514579646173,-2.61356522138,2.09898557521,16980.5,16988,9.93217015811,0.000473731693141,0.00189552450628,-0.823704195209,,,,,"",,,0,0,0,0.00058858151854,0,0,0.00058858151854,0.000559465268985,0.000117730162468,-3.02872069554e-05,-0.00015382961868,0.000123542411725,0.000584589179406,16.4926506596,"validation",16991.5,-8.82794338346e-05,1.00055946527,0.999911720566,1645.6,2207.4,0.387786536196,268367,-0.0304657062608,16996.5934769,16964.4065231,0.795150638851,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:22:00.000+09:00",16990,16990,16980,16990,4632,0,0.000588928150766,0,54.9923946222,16983.962779,16983.870076,0.0927029854793,-2.07231158001,2.16501456549,16980.5,16987.6,9.93701514681,0.000456047818416,0.00189552450628,1.33985798629,,,,,"",,,0,0,-0.00058858151854,0.00117716303708,0,0,0.00058858151854,0.000559465268985,0.000141279521533,5.45632639666e-06,-0.000121972429665,0.000127428756062,0.000584874346487,18.1811242466,"validation",16991.1666667,-6.86631288808e-05,1.00055946527,0.999931336871,2052.6,2322.3,1.9945743444,268367,0.0212935451923,16996.5934769,16964.4065231,0.795150638851,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:23:00.000+09:00",16980,16990,16980,16990,1617,0,0.000588928150766,-0.000588235294118,54.9923946222,16984.8915822,16984.3241444,0.567437776826,-1.54436170864,2.11179948547,16980,16987.2,9.9415140649,0.000435658414151,0.00166574035615,-0.429722403505,,,,,"",,,0,0,0,0.00117716303708,0,-0.00058858151854,0.00058858151854,0.000588928150766,0.000164829989639,3.33983388362e-05,-9.08982759647e-05,0.000124296614801,0.000585139144491,17.1287081106,"validation",16990.8333333,-4.90460542448e-05,1.00058892815,0.999950953946,2017.8,2350.65,0.687894837598,268367,-0.00129751345373,16994.1421356,16965.8578644,0.853553390593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:24:00.000+09:00",16980,17000,16980,16990,4456,0,0,0.000588928150766,54.9923946222,16985.6774926,16984.7445782,0.932914462046,-1.0489064745,1.98182093655,16980.5,16987,10.659977346,0.000347251928282,0.00174301682364,1.44603397541,,,,,"",,,0,0,0,0.00176574455562,0,-0.00058858151854,0.00117716303708,0.000559465268985,0.000176605639607,5.49096210739e-05,-6.1736696557e-05,0.000116646317631,0.00062742656539,18.1423870095,"validation",16990.5,-2.94282098819e-05,1.00055946527,0.99997057179,2626.6,2254.7,1.97631613962,268367,0.140018627755,16995.2986486,16965.7013514,0.82097525474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:25:00.000+09:00",16990,17000,16990,16990,2808,0,0,0.000588928150766,54.9923946222,16986.3424938,16985.1338687,1.2086250905,-0.597400161502,1.806025252,16981,16986.6,10.612836107,0.000347251928282,0.00180935062667,0.32144295216,,,,,"",,,0,0,0,0.00235432607416,0,0,0.00058858151854,0.000530004122254,0.00020015777142,7.11374391113e-05,-3.51618694233e-05,0.000106299308535,0.000624651919187,17.6806080008,"validation",16990.1666667,-9.80959574659e-06,1.00053000412,0.999990190404,2873.8,2320.6,1.2100318883,268367,0.136042402827,16996.3622915,16965.6377085,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:26:00.000+09:00",17000,17000,16980,16990,1578,0,0,0.000588928150766,54.9923946222,16986.905187,16985.4943228,1.41086418584,-0.195747292034,1.60661147787,16981.5,16986.2,11.2833478136,0.000347251928282,0.00186591049292,-0.487398556655,,,,,"",,,0,-0.00058858151854,0,0.00235432607416,0,0.00058858151854,0.00117716303708,0.00050054471042,0.000223711012469,8.30408584954e-05,-1.15213238396e-05,9.4562182335e-05,0.000664116999036,17.1042937534,"validation",16989.8333333,9.80978820664e-06,1.00050054471,1.00000980979,3018.2,2317.7,0.680847391811,268367,0.136212624585,16997.3429795,16965.6570205,0.768257621317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:27:00.000+09:00",16990,16990,16980,16980,7059,-0.00058858151854,-0.00058858151854,0,44.9852821667,16985.8428506,16985.087336,0.755514597444,-0.00549491413866,0.761009511582,16981.5,16985.8,11.1916801127,0.000372525792982,0.00186591049292,2.47175880768,,,,,"",,,0,0.000588928150766,0.000588928150766,0.00353356890459,1,0,0.00058858151854,-8.83314194859e-05,-0.00034146169153,4.44943814749e-05,-3.2361096223e-07,4.48179924371e-05,0.00065910954727,18.6018501456,"validation",16989.3333333,-0.000549364307016,0.999911668581,0.999450635693,3503.6,2632.6,2.68137962471,261308,-0.0141495099901,16997.3429795,16965.6570205,0.452660419768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:28:00.000+09:00",16980,16990,16980,16990,883,0.000588928150766,0,0.00117855038303,53.9999397134,16986.482412,16985.451237,1.03117500999,0.201839070686,0.8293359393,16982.5,16985.6,11.1065601046,0.000367830028535,0.00180535371315,-1.00805679034,,,,,"",,,0,0,0,0.0029429075927,0,0,0.000588928150766,0.000441631090829,0.000259042954032,6.06930553259e-05,1.18798746725e-05,4.88131806533e-05,0.000653711601213,16.5237054819,"validation",16989,5.88616163399e-05,1.00044163109,1.00005886162,3356.8,2658.5,0.332142185443,262191,0.00946022192966,16997.8297097,16967.1702903,0.744623027395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:29:00.000+09:00",16990,16990,16980,16990,1870,0,0,0.00117855038303,53.9999397134,16987.0235794,16985.7881824,1.23539698551,0.408550653652,0.826846331862,16983.5,16985.4,11.0275200971,0.000367830028535,0.00171058251201,-0.363934892961,,,,,"",,,0,0,0,0.00353148911124,0,0,0.00058858151854,0.000382724408985,0.000270820822589,7.27131833734e-05,2.40465364127e-05,4.86666469607e-05,0.00064905945245,17.274073956,"validation",16988.6666667,7.84836950123e-05,1.00038272441,1.0000784837,2839.6,2421,0.772408095828,262191,0.0103882693102,16998.025839,16968.974161,0.723739227017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:30:00.000+09:00",16990,16990,16980,16990,1086,0,0,0.00117855038303,53.9999397134,16987.4814903,16986.1001689,1.38132135967,0.603104794855,0.778216564811,16984.5,16985.4,10.9541258045,0.000367830028535,0.00157544680859,-0.828411561728,,,,,"",,,0,0,0,0.00353148911124,0,0,0.00058858151854,0.000323824663664,0.000270820822589,8.13020223464e-05,3.54976335995e-05,4.5804388747e-05,0.000644739600028,16.7306367694,"validation",16988.3333333,9.81065437065e-05,1.00032382466,1.00009810654,2495.2,2363.05,0.45957554855,262191,0.0106430249043,16997.8790882,16971.1209118,0.705544650507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:31:00.000+09:00",16980,16990,16980,16990,1323,0,0,0.000588928150766,53.9999397134,16987.8689533,16986.3890453,1.47990801908,0.778465439699,0.701442579376,16985,16985.4,10.8859739613,0.000347193102656,0.00157979486194,-0.598994926012,,,,,"",,,0,0,0.00058858151854,0.00412007062978,1,-0.00058858151854,0.00058858151854,0.000294377391816,0.000270820822589,8.71046509167e-05,4.58190370629e-05,4.12856138538e-05,0.000640728308493,16.9280374233,"validation",16988.1666667,0.000107918256826,1.00029437739,1.00010791826,2444.2,2221.55,0.59553014787,262191,-0.0821498503297,16998.4164079,16971.5835921,0.686338998125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:32:00.000+09:00",16990,16990,16980,16990,1133,0,0.000588928150766,0.000588928150766,53.9999397134,16988.1968066,16986.6565234,1.54028323065,0.930828997888,0.609454232758,16985.5,16985.4,10.8226901069,0.000347193102656,0.00157535405614,-0.706519810197,,,,,"",,,0,0,0,0.00529723366686,0,0,0.00058858151854,0.00026493185364,0.000270820822589,9.06582242876e-05,5.47868745078e-05,3.58713497798e-05,0.000637003537782,16.7730045276,"validation",16987.8333333,0.000127542260637,1.00026493185,1.00012754226,1259,2201.2,0.514719244049,262191,-0.0829093221879,16998.8790882,16972.1209118,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:33:00.000+09:00",16990,16990,16980,16990,1716,0,0,0.00117855038303,53.9999397134,16988.474221,16986.9041883,1.57003266158,1.05866973063,0.511362930957,16986.5,16985.4,10.7639265279,0.000317170135598,0.00134760228914,-0.353718174051,,,,,"",,,0,0,0,0.00529723366686,0,0,0.00058858151854,0.000206045977688,0.000270820822589,9.24092208113e-05,6.23113437685e-05,3.00978770428e-05,0.000633544822122,17.188131529,"validation",16987.5,0.000147167034584,1.00020604598,1.00014716703,1425.6,2242,0.765388046387,262191,-0.0613291703836,16997.9455231,16975.0544769,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:34:00.000+09:00",16990,17000,16980,16990,2842,0,0,0.000588928150766,53.9999397134,16988.7089562,16987.1335077,1.57544851019,1.16202548654,0.413423023653,16987,16985.4,11.4236460616,0.000292984629362,0.00131106478197,0.370220389337,,,,,"",,,0,0,0,0.0058858151854,0,0,0.00117716303708,0.000176605639607,0.000270820822589,9.27279876512e-05,6.83946725451e-05,2.43333151061e-05,0.000672374694619,17.692643544,"validation",16987.3333333,0.000156979710372,1.00017660564,1.00015697971,1620,2290.35,1.24085838409,262191,-0.100967101098,16998.1355287,16975.8644713,0.63470397652,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:35:00.000+09:00",16990,16990,16990,16990,2885,0,0,0.000588928150766,53.9999397134,16988.9075783,16987.3458405,1.56173786725,1.24196796268,0.319769904568,16987.5,16985.6,10.6076713429,0.000292984629362,0.00126255249975,0.372109228577,,,,,"",,,0,0.00058858151854,0.00058858151854,0.00529723366686,1,0,0,0.000147167034584,0.000259042954032,9.19210045468e-05,7.30999389454e-05,1.88210656014e-05,0.000624347930718,17.707660414,"validation",16987,0.000176605639607,1.00014716703,1.00017660564,1979.8,2328.7,1.23888865032,262191,-0.0993043328896,16998.2238053,16976.7761947,0.61656310103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:36:00.000+09:00",16990,17000,16990,17000,577,0.00058858151854,0.00058858151854,0.00176782557454,64.5183782235,16990.6141048,16988.2831856,2.33091912571,1.45975819529,0.871160930425,16989,16986,10.564266247,0.000280859102319,0.00102628734912,-1.07477947942,,,,,"",,,0,-0.000588235294118,0,0.00470588235294,0,0,0.00058858151854,0.00064747777974,0.000824208171435,0.000137112889748,8.58681291346e-05,5.12447606132e-05,0.000621427426293,16.0988109915,"validation",16986.8333333,0.00077511013432,1.00064747778,1.00077511013,1830.6,2234.65,0.25820598304,262768,-0.0355760409908,16997.7177979,16980.2822021,1.13089326814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:37:00.000+09:00",16990,17000,16990,16990,4503,-0.000588235294118,0,0.000588928150766,51.7699816245,16990.5196271,16988.4103571,2.10927003618,1.58966056347,0.519609472716,16989.5,16986,10.523961515,0.000292845288172,0.00090422269612,1.34242166605,,,,,"",,,0,0,0.00117716303708,0.0058858151854,1,-0.000588235294118,0.000588235294118,2.94299420229e-05,0.000235488048981,0.000124147736091,9.3564482841e-05,3.05832532499e-05,0.000619420924959,18.152879348,"validation",16986.6666667,0.000196232339089,1.00002942994,1.00019623234,2504.6,2329.95,1.93265949913,258265,-0.186484688513,16997.1811457,16981.8188543,0.532547227745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:38:00.000+09:00",16990,17000,16990,16990,2765,0,0,0.000588928150766,51.7699816245,16990.4396845,16988.5281084,1.91157607674,1.65404366612,0.257532410616,16990,16986,10.4865356925,0.000292845288172,0.000744503274907,0.239010443147,,,,,"",,,0,0,0.00117716303708,0.0058858151854,1,0,0.00058858151854,0,0.000235488048981,0.000112511835005,9.73539532738e-05,1.51578817314e-05,0.000617218110215,17.6651761499,"validation",16986.5,0.000206045977688,1,1.00020604598,2714.4,2378.65,1.16242406407,258265,-0.18266663864,16996.3245553,16983.6754447,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:39:00.000+09:00",16990,17000,16990,16990,2161,0,0,0,51.7699816245,16990.3720407,16988.6371374,1.73490330422,1.67021559374,0.0646877104778,16990,16986,10.4517831431,0.000263221723262,0.000744503274907,-0.159214467075,,,,,"",,,0,0.00058858151854,0.00176574455562,0.00529723366686,1,0,0.00058858151854,0,0.000235488048981,0.000102113202132,9.83058030454e-05,3.80739908639e-06,0.000615172639381,17.4187065984,"validation",16986.3333333,0.000215859808866,1,1.00021585981,2578.2,2416.1,0.894416621829,258265,-0.20905591656,16996.3245553,16983.6754447,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:40:00.000+09:00",17000,17000,16990,17000,10367,0.00058858151854,0.00058858151854,0.00058858151854,61.3166220427,16991.8532652,16989.4788309,2.37443428524,1.81105933204,0.563374953202,16990.5,16986.2,10.4195129186,0.000292812186004,0.00090416947681,3.20305267298,,,,,"",,,0,0,0.00176470588235,0.00588235294118,1,0.00058858151854,0.00058858151854,0.000559135987758,0.000812424203177,0.000139672605014,0.000106532901885,3.31397031295e-05,0.000612912524622,18.987351592,"validation",16986.5,0.000794748771083,1.00055913599,1.00079474877,4074.6,2855.85,3.63009261691,268632,0.00463959941874,16998.1811457,16982.8188543,1.11839732716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:41:00.000+09:00",16990,17010,16990,17000,2165,0,0,0.00058858151854,61.3166220427,16993.106609,16990.2581768,2.84843224148,2.01853391393,0.829898327554,16991,16986.4,11.1038334244,0.000292812186004,0.00102616654547,-0.327940093946,,,,,"",,,0,0.000588235294118,0.00176470588235,0.0276470588235,1,-0.000588235294118,0.00117647058824,0.000529692189983,0.00080064051241,0.000167554837734,0.000118737289055,4.88175486796e-05,0.000653166672023,17.4211442906,"validation",16986.6666667,0.000784929356358,1.00052969219,1.00078492936,4392.2,2921.3,0.741108410639,268632,0.00453565193578,16999.7177979,16982.2822021,1.01618540121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:42:00.000+09:00",17000,17010,17000,17010,2122,0.000588235294118,0.00117716303708,0.00117716303708,68.5389298716,16995.7055923,16991.7205341,3.98505819306,2.41183876976,1.5732194233,16992,16987,11.0249881798,0.000316925547258,0.00141242937853,-0.295808363864,,,,,"",,,0,0,0.00176366843034,0.0217519106408,1,0,0.000588235294118,0.0010593220339,0.00135397657032,0.000234277377605,0.000141789463243,9.24879143621e-05,0.00064814745325,17.4016710323,"validation",16987,0.00135397657032,1.00105932203,1.00135397657,3916,2795.8,0.758995636312,270754,0.0426890335503,17004,16980,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:43:00.000+09:00",17010,17010,17000,17010,13974,0,0.00117716303708,0.00117716303708,68.5389298716,16997.9047319,16993.0745686,4.8301633324,2.89550368228,1.93465965012,16993,16987.6,10.9517747384,0.000316925547258,0.00168102828895,3.18625558447,,,,,"",,,0,0.000587889476778,0.00176366843034,0.0364491475603,1,0,0.000587889476778,0.00100041193433,0.00131860886764,0.000283960219424,0.000170223614479,0.000113736604945,0.000643843312074,19.2865104287,"validation",16987.3333333,0.00133432753817,1.00100041193,1.00133432754,6157.8,3413.65,4.09356553835,270754,0.0349625767141,17007.2828569,16978.7171431,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:44:00.000+09:00",17010,17020,17010,17020,2571,0.000587889476778,0.00176574455562,0.00176574455562,74.1387119071,17001.3040039,16995.069045,6.23495894491,3.56339473481,2.6715642101,16994.5,16988.2,10.8837908285,0.000336745069067,0.00216681310301,-0.226091602206,,,,,"",,,0,0.000587544065805,0.00176263219741,0.0329024676851,1,0,0.000587889476778,0.00150048545118,0.00187188754547,0.000366331312862,0.000209365143056,0.000156966169806,0.000639470671474,17.5941946322,"validation",16987.8333333,0.00189351202331,1.00150048545,1.00189351202,6239.8,3319.4,0.77453756703,273325,0.0746821714768,17012.9119526,16976.0880474,1.19248494441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:45:00.000+09:00",17020,17030,17010,17030,3879,0.000587544065805,0.00176470588235,0.00235432607416,78.2985069226,17005.7187725,16997.6565231,8.06224942257,4.46316567236,3.59908375021,16996.5,16989.2,11.5349486265,0.000352999113271,0.0028118267044,0.152879678096,,,,,"",,,0,0,0.00117439812096,0.0405167351732,1,0,0.00117508813161,0.00197099402818,0.00240152567513,0.00047341452863,0.000262076668958,0.000211337859672,0.000677331099616,18.0060644562,"validation",16988.6666667,0.00243299454538,1.00197099403,1.00243299455,4942.2,3372.95,1.15003187121,277204,0.130998087727,17020.3956063,16972.6043937,1.20096568366,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:46:00.000+09:00",17030,17030,17020,17030,2869,0,0.00176470588235,0.00235432607416,78.2985069226,17009.454346,17000.0523362,9.40200977489,5.45093449287,3.95107528203,16998.5,16990,11.4253094389,0.000352999113271,0.00326698082229,-0.172954371606,,,,,"",,,0,0.000587199060482,0.00176159718144,0.0452143276571,1,0,0.000587199060482,0.00185310468571,0.00235432607416,0.000552085130646,0.000320078361296,0.00023200676935,0.000670893096821,17.7044506101,"validation",16989.5,0.00238382530386,1.00185310469,1.0023838253,5083,3437.5,0.834618181818,277204,0.128538181818,17026.2668868,16970.7331132,1.06722239478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:47:00.000+09:00",17030,17040,17020,17040,4874,0.000587199060482,0.00176366843034,0.00353356890459,81.7103995982,17014.1536774,17003.0114224,11.1422549538,6.58919858505,4.55305636873,17001.5,16991,12.0377873361,0.000327472481314,0.00374040245757,0.483051399206,,,,,"",,,0,0,0.00234741784038,0.049882629108,1,0,0.00117439812096,0.00226450607299,0.00288387970102,0.000653888201513,0.000386690057808,0.000267198143705,0.000706442918784,18.2349890466,"validation",16990.3333333,0.00292323085676,1.00226450607,1.00292323086,5633.4,3328.25,1.46443326072,282078,0.312025839405,17033.2962262,16969.7037738,1.10541775883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:48:00.000+09:00",17040,17040,17030,17040,5262,0,0.00176366843034,0.0029429075927,81.7103995982,17018.1300347,17005.7513171,12.3787176443,7.74710239691,4.63161524742,17004,16992,11.8922310978,0.000315309594917,0.00416844157767,0.540114549787,,,,,"",,,0,0.000586854460094,0.00234741784038,0.049882629108,1,0,0.000586854460094,0.00211714890614,0.00282485875706,0.000726450565982,0.000454642159443,0.000271808406539,0.00069790088602,18.3115852731,"validation",16991.1666667,0.00287404239458,1.00211714891,1.00287404239,3891,3547.2,1.48342354533,282078,0.280319688769,17039.4400903,16968.5599097,1.00789938318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:49:00.000+09:00",17030,17050,17030,17050,5660,0.000586854460094,0.00176263219741,0.00353148911124,84.5309768725,17023.0331063,17009.0289973,14.0041090099,8.99850371951,5.00560529041,17007,16993,12.4713574479,0.000327342163804,0.00470982169565,0.604389747192,,,,,"",,,0,0,0.00234604105572,0.0633431085044,1,-0.000586854460094,0.00117370892019,0.0025283706709,0.00335432236803,0.00082135536715,0.00052777147915,0.000293583888,0.000731457914835,18.3850846643,"validation",16992.1666667,0.00340352907712,1.00252837067,1.00340352908,4508.8,3736.7,1.5147054888,287738,0.341839055851,17047.0499688,16966.9500312,1.03682938215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:50:00.000+09:00",17050,17050,17040,17050,9720,0,0.00117439812096,0.00353148911124,84.5309768725,17027.1818592,17012.0638864,15.1179727977,10.2223975351,4.89557526252,17010,16994.2,12.2948319159,0.000327342163804,0.00509805605848,1.64577079135,,,,,"",,,0,0.00058651026393,0.00175953079179,0.0592375366569,1,0,0.00058651026393,0.00235155790711,0.00328347318497,0.000886684621563,0.000599554107633,0.000287130513931,0.000721104511199,18.9258463862,"validation",16993.1666667,0.00334448160535,1.00235155791,1.00334448161,5677,4168.4,2.33182995874,287738,0.306436522407,17053.3589668,16966.6410332,0.961265604014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:51:00.000+09:00",17050,17060,17040,17060,6254,0.00058651026393,0.00176159718144,0.00412007062978,86.8779349797,17032.2308039,17015.6147096,16.6160943089,11.5011368899,5.11495741899,17013.5,16995.4,12.8452010648,0.000336378564357,0.00557730092657,0.551228932742,,,,,"",,,0,0.00117233294256,0.00117233294256,0.0656506447831,1,0,0.00117302052786,0.00273312369589,0.0038010285136,0.000973979736745,0.000674158082643,0.000299821654103,0.000752942618101,18.4854683684,"validation",16994.3333333,0.00386403310908,1.0027331237,1.00386403311,6354,4414.95,1.41655058381,293992,0.360151304092,17060.9447047,16966.0552953,0.990044150723,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:52:00.000+09:00",17060,17080,17060,17080,8842,0.00117233294256,0.00234741784038,0.00529723366686,90.1098504114,17039.579911,17020.3839904,19.195920629,13.0400936377,6.15582699126,17018,16997.2,13.3562581316,0.000392839517722,0.00637661768304,1.19578558841,,,,,"",,,0,0,0.000585480093677,0.0685011709602,1,0,0.00117233294256,0.00364320131625,0.00487139058198,0.00112388294081,0.000763471524455,0.00036041141635,0.000781982326207,18.8329318484,"validation",16996,0.00494233937397,1.00364320132,1.00494233937,7147.6,4800.4,1.84192983918,302834,0.423329305891,17072.2586399,16963.7413601,1.0713375801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:53:00.000+09:00",17080,17090,17080,17080,10120,0,0.00234741784038,0.00529723366686,90.1098504114,17045.7983862,17024.7999911,20.9983951461,14.6317539394,6.3666412067,17022.5,16998.8,13.1165254079,0.000392839517722,0.00692602503895,1.40348899596,,,,,"",,,0,0.000585480093677,0.000585480093677,0.0661592505855,1,0,0.000585480093677,0.00337788221472,0.00477680777467,0.00122941423572,0.000856660066708,0.00037275416901,0.000767946452454,18.967932416,"validation",16997.6666667,0.00484380209048,1.00337788221,1.00484380209,8119.2,5220.6,1.93847450485,302834,0.389256024212,17081.4491306,16963.5508694,0.987708634566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:54:00.000+09:00",17080,17090,17080,17090,15677,0.000585480093677,0.00234604105572,0.0058858151854,91.3458581338,17052.5986345,17029.6296214,22.9690131279,16.2992057771,6.66980735082,17027.5,17001,12.8939164502,0.000393868646577,0.00749795644387,2.38332923977,,,,,"",,,0,-0.000585137507314,-0.000585137507314,0.0590988882387,0,0,0.000585480093677,0.00367053296139,0.00523498617728,0.00134400310871,0.00095372766396,0.000390275444753,0.00075447141312,19.4061987289,"validation",16999.3333333,0.00533354249186,1.00367053296,1.00533354249,10122.6,5862.35,2.6741835612,318511,0.480353441879,17091.3357267,16963.6642733,0.989537781242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:55:00.000+09:00",17090,17090,17070,17080,6085,-0.000585137507314,0.00175953079179,0.00529723366686,80.5102303872,17056.8142292,17033.3607605,23.4534686621,17.7300583541,5.72341030799,17032,17003,13.4014938466,0.000434249323349,0.00766783828902,0.0154271424235,,,,,"",,,0,0,0.00117096018735,0.0550351288056,1,0,0.00117027501463,0.00281822451855,0.00452861259778,0.00137315390293,0.0010380596226,0.000335094280327,0.000784630787273,18.4592454824,"validation",17001,0.00464678548321,1.00281822452,1.00464678548,9395.6,6022.35,1.01040291581,312426,0.417071409001,17097.2993109,16966.7006891,0.867538335099,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:56:00.000+09:00",17080,17080,17070,17080,12196,0,0.00117233294256,0.00470588235294,80.5102303872,17060.3812709,17036.815519,23.5657518451,18.8971970523,4.66855479282,17036,17005,13.1585300004,0.000431208442292,0.00783673128353,1.37360457199,,,,,"",,,0,0.000585480093677,0.0228337236534,0.0585480093677,1,0,0.000585480093677,0.00258276590749,0.00441046750956,0.00137972785978,0.00110639327004,0.000273334589744,0.000770405737731,19.1545267803,"validation",17002.5,0.00455815321276,1.00258276591,1.00455815321,10584,6603.3,1.84695531022,312426,0.376008965214,17102.7532771,16969.2467229,0.829571834742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:57:00.000+09:00",17080,17090,17080,17090,8034,0.000585480093677,0.000585480093677,0.0058858151854,82.8672426754,17064.9379984,17040.7551102,24.182888221,19.954335286,4.22855293501,17041,17007.2,12.9329207147,0.000393406674344,0.00788700081752,0.309424980144,,,,,"",,,0,0,0.0169689877121,0.0473961380925,1,0,0.000585480093677,0.00287541810927,0.00486852627123,0.00141503149333,0.00116760300094,0.000247428492394,0.000756753698929,18.7376865983,"validation",17004.1666667,0.00504778240627,1.00287541811,1.00504778241,10422.4,6779.85,1.18498196863,320460,0.458675339425,17108.2011905,16973.7988095,0.864576874758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:58:00.000+09:00",17090,17090,17080,17090,12031,0,0.000585480093677,0.0058858151854,82.8672426754,17068.793691,17044.4028798,24.3908111569,20.8416304602,3.54918069673,17046,17009.6,12.7234263779,0.000393406674344,0.00776150905012,1.16859360956,,,,,"",,,0,-0.000585137507314,0.031597425395,0.0433001755413,1,0,0.000585137507314,0.00258125073331,0.00472674254539,0.00142719784417,0.00121952196959,0.000207675874589,0.000744495399528,19.141490712,"validation",17005.8333333,0.00494928210908,1.00258125073,1.00494928211,10804.6,7243.15,1.66101765116,320460,0.429336683625,17112.1513416,16979.8486584,0.832570730336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T19:59:00.000+09:00",17090,17090,17080,17080,14916,-0.000585137507314,-0.000585137507314,0.00529723366686,72.6741809537,17070.5177385,17047.0397035,23.4780349824,21.3689113647,2.10912361776,17050.5,17011.8,12.5288959224,0.000433830341086,0.00732435682977,1.65672809715,,,,,"",,,0,0.00117096018735,0.0292740046838,0.0474238875878,1,0,0.000585137507314,0.00173015454092,0.00400898200073,0.00137459221209,0.00125110722276,0.00012348498933,0.000733541915829,19.3558532126,"validation",17007.1666667,0.00428250835432,1.00173015454,1.00428250835,10652.4,7880.9,1.8926772323,305544,0.299959395501,17112.9419731,16988.0580269,0.736219313331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-01T20:00:00.000+09:00",17080,17100,17080,17100,20459,0.00117096018735,0.00117096018735,0.00588235294118,78.3974218859,17075.053471,17050.9626885,24.0907825952,21.9132856108,2.17749698442,17055.5,17014.4,13.0625462136,0.000472445817656,0.00720865076453,2.39662417022,,,,,"",,,0,0.0216374269006,0.0362573099415,0.0549707602339,1,0,0.00117096018735,0.00260912901996,0.00503103253714,0.00140881769562,0.00128147869069,0.000127339004937,0.00076389159144,19.6730119078,"validation",17009,0.00535010876595,1.00260912902,1.00535010877,13527.2,8385.5,2.43980680937,326003,0.342084550713,17116.9735716,16994.0264284,0.86194415643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:01:00.000+09:00",17580,17610,17430,17470,362769,0.0216374269006,0.0228337236534,0.0276470588235,95.8237954121,17135.8144755,17082.0024893,53.8119861938,28.2930257274,25.5189604665,17079,17024.2,48.5580786269,0.00467191680821,0.022006618322,4.35038026928,,,,,"",,,0,-0.00515168860904,0.0188895248998,0.0331997710361,1,0.0280701754386,0.0105263157895,0.0228936120382,0.0261862525111,0.00308025107005,0.00161952064839,0.00146073042166,0.00277951222822,22.5697619503,"validation",17016.8333333,0.026630493335,1.02289361204,1.02663049334,83641.8,26415.7,13.7330829772,688772,0.795246766128,17266.9255172,16891.0744828,1.54030577089,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.0278514313617,0.0221070732122,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:02:00.000+09:00",17450,17470,17320,17380,228005,-0.00515168860904,0.0169689877121,0.0217519106408,79.1073561902,17173.3814793,17104.076379,69.3051002817,36.4954406382,32.8096596435,17097.5,17032.2,55.8039301536,0.00488298422331,0.0264467046903,2.14744187819,,,,,"",,,0,0.0143843498274,0.0293440736479,0.0397008055236,1,-0.0011448196909,0.00858614768174,0.0165228834625,0.0204201453717,0.0039876352291,0.00209985274098,0.00188778248812,0.00321081301229,22.1001982366,"validation",17023.3333333,0.0209516350108,1.01652288346,1.02095163501,127636,37709.85,6.04629824834,460767,0.251940805917,17323.5862667,16871.4137333,1.12476152156,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00691698119583,-0.0123675029892,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:03:00.000+09:00",17380,17630,17380,17630,352423,0.0143843498274,0.031597425395,0.0364491475603,86.2716233617,17243.6304825,17143.0336843,100.596798211,49.3157121527,51.2810860579,17128.5,17045.4,69.6750779998,0.00566624292689,0.0373739297172,2.66455891133,,,,,"",,,0,-0.00283607487238,0.0147475893364,0.0255246738514,1,0,0.0143843498274,0.0292786875675,0.0342966430826,0.00570600103294,0.00279726104099,0.00290873999194,0.00395207475892,22.5499447132,"validation",17033.8333333,0.0349989726329,1.02927868757,1.03499897263,195714.4,54632.3,6.45081755665,813190,0.496442580671,17448.5796776,16808.4203224,1.28339868965,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,0.0146797278103,0.0138178845706,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:04:00.000+09:00",17630,17670,17550,17580,243099,-0.00283607487238,0.0292740046838,0.0329024676851,80.3380751662,17295.379639,17175.4015595,119.978079514,63.4481856251,56.5298938893,17156.5,17057.4,73.2697152855,0.0057515883073,0.0432630517855,1.4919337744,,,,,"",,,0,0.00796359499431,0.0312855517634,0.0210466439135,1,0,0.0068065796937,0.0246845219013,0.0306377290795,0.00682469166748,0.0036091118103,0.00321557985719,0.00416778812773,22.1757412182,"validation",17043.8333333,0.0314581031263,1.0246845219,1.03145810313,241351,66658.7,3.64692080704,570091,0.222601100832,17527.621274,16785.378726,1.07056820734,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,-0.00216154931031,-0.00109323771109,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:05:00.000+09:00",17590,17850,17580,17720,431457,0.00796359499431,0.0362573099415,0.0405167351732,83.7153580115,17360.7058484,17215.7421847,144.963663675,79.7512812351,65.2123824401,17191,17072.2,87.3218784794,0.00590690170218,0.0511467237519,2.42920053275,,,,,"",,,0,0.00451467268623,0.0191873589165,0.0129796839729,1,0.000568828213879,0.0153583617747,0.0307719155372,0.0379447288574,0.00818079366113,0.00450063663855,0.00368015702258,0.00492787124601,22.7573723565,"validation",17056.1666667,0.0389204295612,1.03077191554,1.03892042956,323550.6,88037.6,4.90082646506,1001548,0.411383318037,17630.631664,16751.368336,1.10164001289,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,0.00745303255353,0.00983179773879,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:06:00.000+09:00",17700,17880,17670,17800,367179,0.00451467268623,0.0188895248998,0.0452143276571,85.2721396308,17428.289564,17259.0205414,169.26902262,97.654829512,71.6141931078,17229.5,17088.8,96.0846014451,0.00591222505535,0.0587712143226,1.71352892306,,,,,"",,,0,0.00505617977528,0.0213483146067,0.00898876404494,1,-0.00112866817156,0.0118510158014,0.0331118140399,0.0416179017836,0.0095094956528,0.00548622637708,0.00402326927572,0.00539801131714,22.600558483,"validation",17069.8333333,0.042775266308,1.03311181404,1.04277526631,324432.6,106253.1,3.45570152777,1368727,0.513642896066,17735.7993186,16723.2006814,1.06340190383,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,0.00328216386046,0.00216390729484,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:07:00.000+09:00",17800,17900,17730,17890,276284,0.00505617977528,0.0293440736479,0.049882629108,86.8008734671,17499.3219388,17305.7597606,193.56217823,116.836299256,76.7258789746,17272,17107,101.36427277,0.00593030560634,0.0664364970146,1.01132110267,,,,,"",,,0,0,0.0201229737283,-0.00111794298491,1,0,0.00955056179775,0.0357804539138,0.0457707371252,0.0108195739648,0.00653081605677,0.00428875790803,0.0056659738832,22.3211817779,"validation",17085,0.0471173544044,1.03578045391,1.0471173544,334088.4,119823.6,2.30575612818,1645011,0.56872477542,17845.7455882,16698.2544118,1.03856623274,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,0.00493811976048,0.0020551460859,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:08:00.000+09:00",17890,17900,17780,17890,327968,0,0.0147475893364,0.049882629108,86.8008734671,17559.4262559,17349.0368153,210.389440566,135.546927518,74.8425130485,17314.5,17125.2,102.695396144,0.00593030560634,0.0719118000511,1.20991603448,,,,,"",,,0,0.0134153158189,0.0178870877585,0.00279485746227,1,0,0.00670765790945,0.033238037483,0.0446593324458,0.011760169959,0.00757668683722,0.00418348312177,0.00574037988508,22.4926684983,"validation",17100.3333333,0.0461784370675,1.03323803748,1.04617843707,329197.4,135958.9,2.41225841045,1645011,0.501229783412,17937.058431,16691.941569,0.962205611032,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00116318574694,-0.000930861379226,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:09:00.000+09:00",17850,18150,17840,18130,643302,0.0134153158189,0.0312855517634,0.0633431085044,90.0083726097,17647.2068319,17406.8859401,240.320891792,156.501720373,83.8191714192,17368.5,17148,117.502867848,0.00637102341612,0.0810102572012,2.49934790314,,,,,"",,,0,-0.003861003861,-0.00165471594043,-0.0132377275234,0,-0.00223588596982,0.0173281162661,0.0438437401042,0.0572661534873,0.0132554270155,0.00863219638018,0.00462323063537,0.00648112894915,23.1796928702,"validation",17119.6666667,0.0590159465722,1.0438437401,1.05901594657,409238,167841,3.83280604858,2288313,0.595973272323,18072.0133261,16664.9866739,1.04121220718,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.0138826377908,0.0133378161787,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:10:00.000+09:00",18130,18180,18050,18060,342422,-0.003861003861,0.0191873589165,0.0592375366569,83.6252898614,17710.7134732,17455.2647594,255.448713786,176.291119055,79.1575947305,17419,17169.4,118.395520145,0.00651868810538,0.0859271204166,0.830304992152,,,,,"",,,0,0.00664451827243,-0.00221483942414,-0.0135658914729,0,0,0.00717043574186,0.0367988977553,0.0518713525225,0.0141444470535,0.00976141301524,0.00438303403823,0.00655567664145,22.5452540007,"validation",17137.8333333,0.0538088245305,1.03679889776,1.05380882453,391431,184476.1,1.85618624852,1945891,0.449422174471,18167.3822553,16670.6177447,0.928257080849,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,-0.00254038187394,5.79599383983e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:11:00.000+09:00",18060,18190,18050,18180,386563,0.00664451827243,0.0213483146067,0.0656506447831,85.520930873,17782.9114004,17508.9488513,273.962549094,195.825405063,78.1371440309,17475,17193.2,119.938697277,0.00654472243832,0.0913861021465,0.961163485082,,,,,"",,,0,0.0038503850385,-0.00550055005501,-0.0247524752475,0,0,0.0077519379845,0.0403433476395,0.0573947839844,0.0150694471449,0.0107714744259,0.00429797271897,0.00659728807905,22.6731275029,"validation",17157.8333333,0.05957434408,1.04034334764,1.05957434408,395307.8,203491.55,1.89965136144,2332454,0.500871412105,18273.4860675,16676.5139325,0.941460426606,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,0.00631032496753,0.00343255063661,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:12:00.000+09:00",18180,18280,18160,18250,497747,0.0038503850385,0.0201229737283,0.0685011709602,86.5025345505,17854.7711849,17563.841529,290.92965597,214.846255244,76.0834007253,17533.5,17218.4,119.943076043,0.00652913090029,0.0963049421062,1.38199657115,,,,,"",,,0,-0.00219178082192,-0.0191780821918,-0.026301369863,0,0,0.00660066006601,0.0408646305643,0.059912651582,0.015941351012,0.0117723975476,0.0041689534644,0.00657222334482,22.9297675539,"validation",17179,0.0623435589964,1.04086463056,1.062343559,439600.4,227936.8,2.18370618522,2830201,0.554400825141,18377.7813512,16689.2186488,0.924325373866,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,0.00292590045306,0.00467019338061,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:13:00.000+09:00",18250,18260,18170,18210,225464,-0.00219178082192,0.0178870877585,0.0661592505855,83.0381979228,17909.4217719,17611.7051194,297.716652457,231.420334687,66.2963177698,17590,17242.8,117.804284897,0.00660224760833,0.0984968050774,-0.0701445082489,,,,,"",,,0,-0.00604063701263,-0.0208676551345,-0.0263591433278,0,0,0.00493150684932,0.035247299602,0.0560929779386,0.0163490748191,0.0127084203562,0.00364065446292,0.00646920839633,22.1356419529,"validation",17199.6666667,0.0587414484777,1.0352472996,1.05874144848,419099.6,238704,0.944533815939,2604737,0.48216682586,18456.2794007,16723.7205993,0.857852212306,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.00285069493721,-0.00239135727633,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:14:00.000+09:00",18210,18220,18070,18100,268593,-0.00604063701263,-0.00165471594043,0.0590988882387,74.2336068033,17938.7414993,17647.8751106,290.866388708,243.309545491,47.5568432167,17640.5,17265,120.103978833,0.00688675465527,0.097678018565,0.0948840858407,,,,,"",,,0,-0.00441988950276,-0.0116022099448,-0.021546961326,0,0,0.00823723228995,0.0260480145121,0.0483637416739,0.0160699662269,0.0134425163255,0.00262744990147,0.00663557894105,22.3046197191,"validation",17218.3333333,0.0512051108315,1.02604801451,1.05120511083,344157.8,251349.8,1.06860240191,2336144,0.401359579359,18502.0445432,16778.9554568,0.76667222467,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.00782773511325,-0.00394550238083,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:15:00.000+09:00",18110,18110,18020,18020,215239,-0.00441988950276,-0.00221483942414,0.0550351288056,68.541574713,17951.2428071,17675.4399172,275.802889888,249.80821437,25.9946755174,17687.5,17285.6,117.953694631,0.00703290895706,0.0945637757426,-0.268981906346,,,,,"",,,0,0.00332963374029,0.00110987791343,-0.0188679245283,1,0.000552486187845,0.00497237569061,0.0187985865724,0.0424862313139,0.0153053767973,0.0138628309861,0.00144254581117,0.0065457100239,22.078741849,"validation",17235.6666667,0.0455064111242,1.01879858657,1.04550641112,318721.2,261807.5,0.822126944415,2120905,0.345383344633,18523.7983917,16851.2016083,0.698792681709,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,-0.00314833332466,-0.00398665244433,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:16:00.000+09:00",18030,18120,18020,18080,166113,0.00332963374029,-0.00550055005501,0.0585480093677,70.3762243306,17971.051606,17705.4073307,265.644275258,252.975426548,12.6688487101,17737.5,17307.4,116.671287871,0.00700622143883,0.0906539185559,-0.626241248449,,,,,"",,,0,-0.00995575221239,-0.0016592920354,-0.0226769911504,0,0.000554938956715,0.00554938956715,0.0193093727977,0.0446398650288,0.0146927143395,0.0139920036807,0.000700710658745,0.00645305795749,21.8229851929,"validation",17254.1666667,0.047862835064,1.0193093728,1.04786283506,274631.2,269503.35,0.616367106383,2287018,0.366339045507,18541.4869402,16933.5130598,0.713000972328,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.00381964808147,0.00519669456424,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:17:00.000+09:00",18090,18090,17900,17900,247207,-0.00995575221239,-0.0191780821918,0.0473961380925,59.2184163648,17960.1205897,17719.8216025,240.298987155,250.440138669,-10.1411515144,17778,17325.8,121.909053023,0.00753504373072,0.0842811955058,-0.222414202987,,,,,"",,,0,-0.00391061452514,0.00949720670391,-0.0106145251397,1,0.000553097345133,0.0105088495575,0.00686241421982,0.0331413268074,0.0134245244221,0.0139910691994,-0.000566544777343,0.00681056162142,22.2105373134,"validation",17269.5,0.036509453082,1.00686241422,1.03650945308,224523.2,281462,0.878296182078,2039811,0.305432172016,18527.1755469,17028.8244531,0.581422839088,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.011446643685,-0.00922089200284,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:18:00.000+09:00",17900,17910,17810,17830,204933,-0.00391061452514,-0.0208676551345,0.0433001755413,55.5311874734,17940.1020374,17727.9829653,212.119072121,242.775925359,-30.6568532389,17815,17342.6,120.344120665,0.0076433517788,0.0762790529873,-0.604963656747,,,,,"",,,0,0.00336511497476,0.0140213123948,-0.00673022994952,1,0,0.00558659217877,0.000841987089531,0.0281042058284,0.0118967511004,0.0136161483656,-0.00171939726522,0.00674953004288,22.0190760866,"validation",17283.6666667,0.0316098050182,1.00084198709,1.03160980502,220417,291107.1,0.703978020461,1834878,0.260113545839,18494.4556645,17135.5443355,0.511038247809,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,-0.00372542774489,-0.00345377474219,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:19:00.000+09:00",17835,17970,17830,17890,188407,0.00336511497476,-0.0116022099448,0.0474238875878,57.9481310131,17932.3940317,17739.9842271,192.409804534,232.702701194,-40.2928966603,17855.5,17360.6,121.748112046,0.0076211092348,0.0660935784889,-0.856002959626,,,,,"",,,0,0.00838457238681,0.00335382895472,-0.00782560089435,1,0.000280426247897,0.00785193494111,0.00193217776035,0.0304943377533,0.0107551595603,0.0130074176185,-0.00225225805815,0.00680537238936,21.9383569722,"validation",17298.6666667,0.0341837521196,1.00193217776,1.03418375212,204379.8,299781.65,0.628480762582,2023285,0.286498689963,18445.5669454,17265.4330546,0.529233971053,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,0.00474637605752,0.00491462113934,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:20:00.000+09:00",17900,18050,17880,18040,117128,0.00838457238681,0.00110987791343,0.0549707602339,63.3161125913,17948.948796,17762.2076177,186.741178311,223.510396618,-36.769218307,17902.5,17381.6,125.194675471,0.00772682242128,0.0538090873097,-1.54782431498,,,,,"",,,0,0.000554323725055,-0.0049889135255,-0.0149667405765,0,0.000558971492454,0.00950251537172,0.00768049155146,0.0378791365582,0.0103515065582,0.0123897115642,-0.00203820500593,0.00693983788642,21.471369427,"validation",17316.1666667,0.0418010144663,1.00768049155,1.04180101447,184757.6,304615.1,0.384511470377,2140413,0.297820101499,18384.1585928,17420.8414072,0.64273595661,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,0.00798342386552,0.00713411183772,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:21:00.000+09:00",18040,18060,17970,18050,140829,0.000554323725055,-0.0016592920354,0.0331997710361,63.6492569253,17964.4951351,17783.525572,180.96956314,215.002229922,-34.0326667817,17931.5,17402.8,122.68077008,0.00639611046614,0.0493248307059,-1.21776204243,,,,,"",,,0,0.001108033241,-0.00498614958449,-0.0138504155125,0,0,0.0049889135255,0.00660848227979,0.0371894177948,0.0100260145784,0.0119114808821,-0.00188546630369,0.006796718564,21.6562026316,"validation",17333.8333333,0.0413161158813,1.00660848228,1.04131611588,179700.8,293518.1,0.479796646272,2281242,0.271272878913,18373.7341009,17489.2658991,0.633978813211,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.000448864055025,-0.00207728456674,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:22:00.000+09:00",18050,18080,18020,18070,107676,0.001108033241,0.00949720670391,0.0397008055236,64.3466412916,17980.7266528,17804.7459,175.980752815,207.197934501,-31.2171816859,17966,17424.4,118.203572217,0.00620570919031,0.0407223303097,-1.37125866755,,,,,"",,,0,0.000553403431101,-0.011068068622,-0.0105146651909,0,0,0.00332409972299,0.00578871201158,0.0370514910126,0.00973883524155,0.011466404787,-0.00172756954543,0.00654142624335,21.3888903812,"validation",17351.8333333,0.041388518024,1.00578871201,1.04138851802,151794.6,287501.65,0.374523067955,2388918,0.335328684201,18331.8086932,17600.1913068,0.642150804425,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,0.000888357155539,0.0024203837943,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:23:00.000+09:00",18070,18100,18060,18080,127094,0.000553403431101,0.0140213123948,0.0255246738514,64.7111858887,17995.9994754,17825.1350926,170.864382869,199.931224174,-29.0668413051,17988.5,17446.2,112.617602773,0.00551579605068,0.0371772542044,-1.10714186133,,,,,"",,,0,-0.00719026548673,-0.00774336283186,-0.00719026548673,0,0,0.00221361372441,0.00508658309476,0.0363288280542,0.00945046365428,0.01105814293,-0.00160767927572,0.00622884971091,21.5552438835,"validation",17370,0.0408750719632,1.00508658309,1.04087507196,136226.8,276235.2,0.46009342763,2516012,0.308219589683,18322.8815186,17654.1184814,0.63681976261,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.00077877317385,0.000453177365643,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:24:00.000+09:00",18080,18080,17940,17950,144636,-0.00719026548673,0.00335382895472,0.0210466439135,56.6079957168,17988.9226331,17834.384345,154.538288093,190.852636958,-36.314348865,18007,17465.4,114.573488289,0.00575457384961,0.0308928580747,-0.920626722344,,,,,"",,,0,0,-0.0033426183844,-0.00222841225627,0,0,0.00774336283186,-0.00316543566391,0.0277462869445,0.00860937538123,0.0106324588835,-0.00202308350223,0.00638292413869,21.6773209147,"validation",17386,0.0324398941677,0.996834564336,1.03243989417,127472.6,271312.05,0.533098327185,2371376,0.33195816404,18285.1438477,17728.8561523,0.397535033623,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.00903526804245,-0.00737956241566,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:25:00.000+09:00",17940,18030,17940,17950,100572,0,-0.0049889135255,0.0129796839729,56.6079957168,17982.9345357,17842.9484676,139.986068105,180.679323188,-40.6932550825,18018.5,17484.6,112.818239126,0.0055343084092,0.0274167159919,-1.12355257173,,,,,"",,,0,0.000557103064067,-0.0075208913649,-0.00445682451253,0,-0.000557103064067,0.0050139275766,-0.00380164830591,0.0266177092985,0.0077986667468,0.0100657004561,-0.00226703370933,0.00628513866997,21.3139745624,"validation",17402,0.0314906332605,0.996198351694,1.03149063326,124161.4,254767.8,0.394759463323,2371376,0.26883852669,18265.5040485,17771.4959515,0.361338305177,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00174128390667,0.000222660120459,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:26:00.000+09:00",17950,17990,17940,17960,83286,0.000557103064067,-0.00498614958449,0.00898876404494,57.0873842864,17979.4061456,17851.6189514,127.787194119,170.100897374,-42.313703255,18026.5,17503.8,108.331222045,0.0054632536884,0.0252734542295,-1.12717546377,,,,,"",,,0,-0.00501113585746,-0.0128062360802,-0.00501113585746,0,0,0.00278551532033,-0.00368901339694,0.0260629120534,0.00711509989525,0.00947109673573,-0.00235599684048,0.00603180523639,21.1259380893,"validation",17418.1666667,0.0311073687434,0.996310986603,1.03110736874,112652.8,240573.15,0.346198235339,2454662,0.225697464576,18254.2959613,17798.7040387,0.354036042583,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,0.000943382421298,0.0015370257838,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:27:00.000+09:00",17960,17970,17870,17870,111083,-0.00501113585746,-0.011068068622,-0.00111794298491,51.5657631294,17962.5744309,17852.9805106,109.593920265,157.999501952,-48.405581687,18025.5,17521.4,107.736134757,0.00548056886458,0.025557725759,-0.853435317656,,,,,"",,,0,0.00391717963067,-0.00559597090095,0.00111919418019,0,0,0.00556792873051,-0.00862666777621,0.0198956704373,0.00613284388724,0.00884160615288,-0.00270876226564,0.00602888275078,21.4089115573,"validation",17433,0.0250674009063,0.991373332224,1.02506740091,113334.2,232313.1,0.47816072361,2343579,0.150350539853,18255.8453928,17795.1546072,0.162463403139,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,-0.00439141883771,-0.00543469936412,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:28:00.000+09:00",17870,17950,17850,17940,100537,0.00391717963067,-0.00774336283186,0.00279485746227,55.1956018072,17959.1014415,17859.4263987,99.6750427982,146.334610121,-46.6595673231,18028,17540.4,107.183553702,0.00554810991675,0.0250101828817,-0.841773453168,,,,,"",,,0,-0.00278706800446,-0.0117056856187,-0.00195094760312,0,0,0.00559597090095,-0.00488129576215,0.0227816925498,0.00555602245252,0.00815689019628,-0.00260086774376,0.00597455706257,21.3130692341,"validation",17448.8333333,0.02814896889,0.995118704238,1.02814896889,108022.8,220941.55,0.45503890056,2444116,0.180840815139,18253.4417885,17802.5582115,0.304827666185,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.00460458985561,0.00371662923124,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:29:00.000+09:00",17920,18020,17890,17890,106137,-0.00278706800446,-0.0033426183844,-0.0132377275234,52.1870711964,17948.4704505,17861.6911099,86.7793405914,134.423556215,-47.6442156239,18016,17558.4,108.813299867,0.00466541517772,0.025308887152,-0.820898463979,,,,,"",,,0,-0.0041922861934,-0.0100614868642,-0.00111794298491,0,-0.00111482720178,0.00724637681159,-0.00699378330373,0.0188855476581,0.00485071775245,0.00751389358386,-0.00266317583141,0.00608235326253,21.3644831685,"validation",17463.8333333,0.0244028134335,0.993006216696,1.02440281343,100323,194083.3,0.546863125266,2337979,0.0127950215191,18243.9824555,17788.0175445,0.223662946469,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,-0.00237003888551,-0.00334404074621,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:30:00.000+09:00",17900,17900,17810,17815,149554,-0.0041922861934,-0.0075208913649,-0.0135658914729,47.9638847522,17927.936535,17858.2325092,69.7040258643,121.479650145,-51.7756242808,18003.75,17574.7,107.469492733,0.00467734055066,0.0269988901715,-0.342353345374,,,,,"",,,0,-0.00477126017401,-0.00757788380578,0.00196463654224,0,0.000558971492454,0.00503074343208,-0.0104839269597,0.0136730641206,0.0039126593244,0.00681895313753,-0.00290629381312,0.00603252835999,21.703208889,"validation",17477.5833333,0.0193056820403,0.98951607304,1.01930568204,110119.4,184439.9,0.810854918052,2188425,0.0657487886298,18246.7906345,17760.7093655,0.111690447531,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,-0.00283745136856,-0.00385828857592,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:31:00.000+09:00",17810,17815,17730,17730,146802,-0.00477126017401,-0.0128062360802,-0.0247524752475,43.6523914359,17897.4847604,17848.7338048,48.7509556266,106.933911241,-58.1829556148,17981.25,17589.3,105.864528967,0.00444022696396,0.0285354635211,-0.282086354089,,,,,"",,,0,0.00225606316977,-0.00338409475465,0.00620417371686,0,-0.000280662363177,0.00477126017401,-0.0139728884254,0.00799918132046,0.00274963088701,0.00603124146878,-0.00328161058177,0.00597092661966,21.6798534185,"validation",17489.9166667,0.0137269569609,0.986027111575,1.01372695696,122822.6,172451.85,0.851263700563,2041623,-0.0843223775216,18237.8016517,17724.6983483,0.0103325230689,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.00491482344306,-0.006374984378,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:32:00.000+09:00",17740,17800,17730,17770,95925,0.00225606316977,-0.00559597090095,-0.026301369863,46.1074823985,17877.8717203,17842.9016711,34.9700492509,92.5411388433,-57.5710895924,17957.25,17604.5,103.302776898,0.00436169424077,0.0268215892311,-1.05410720869,,,,,"",,,0,-0.00225098480585,-0.00337647720878,0.00506471581317,0,0.000564015792442,0.0039481105471,-0.0104275431929,0.00940100542475,0.00196792623809,0.00520771743631,-0.00323979119822,0.00581332452997,21.2565888369,"validation",17502.9166667,0.015259361535,0.989572456807,1.01525936153,119791,152360.75,0.629591282532,2137548,-0.227306901548,18198.0709916,17716.4290084,0.11122575165,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,3.68936214832e-05,0.00270082883386,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:33:00.000+09:00",17770,17770,17730,17730,63882,-0.00225098480585,-0.0117056856187,-0.0263591433278,44.0409898052,17855.1222249,17834.5385844,20.5836405606,78.1496391868,-57.5659986262,17933.25,17618.9,98.7811499763,0.00436230340921,0.0257336406576,-1.48649778511,,,,,"",,,0,-0.00112803158488,-0.00112803158488,0.00958826847152,0,0,0.00225098480585,-0.0113336957885,0.00630572850746,0.00116094983421,0.0044077630675,-0.00324681323329,0.00557141285822,20.8478063105,"validation",17515.25,0.0122607442086,0.988666304211,1.01226074421,112460,144281.65,0.442759006429,2073666,-0.184039689039,18163.9939057,17702.5060943,0.0595766670041,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,-0.00153486069868,-0.00216199209213,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:34:00.000+09:00",17730,17740,17710,17710,81785,-0.00112803158488,-0.0100614868642,-0.021546961326,43.0031801539,17832.7957288,17825.313504,7.48222474267,64.0161562979,-56.5339315553,17913.75,17632.7,93.8682106923,0.00422605545615,0.0264506392208,-1.11796561554,,,,,"",,,0,-0.0016939582157,0.00225861095426,0.0118577075099,1,0,0.00169204737733,-0.0113739445956,0.00438390036693,0.000422485869151,0.00361468979661,-0.00319220392746,0.00530029422317,21.0937338632,"validation",17527.25,0.0104266214038,0.988626055404,1.0104266214,107589.6,134941.25,0.60607857123,1991881,-0.127560327179,18150.6650692,17676.8349308,0.0699935831151,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.000137549901794,-0.00167316046893,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:35:00.000+09:00",17710,17720,17650,17680,125588,-0.0016939582157,-0.00757788380578,-0.0188679245283,41.4262509077,17809.2886936,17814.5495408,-5.26084719152,50.1607556,-55.4216027916,17896.75,17645.7,92.1633385,0.00415956261799,0.0281922860194,-0.111081653693,,,,,"",,,0,-0.000565610859729,0.00509049773756,0.0147058823529,1,0,0.00395256916996,-0.012111137497,0.00194381634052,-0.000297559230289,0.00283714680996,-0.00313470604025,0.00521285851244,21.5209513237,"validation",17538.75,0.00805359560972,0.987888862503,1.00805359561,102796.4,130458.7,0.962664812696,1866293,-0.0975833731288,18149.0251474,17644.4748526,0.0704095266091,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.00190491656936,-0.00131591160477,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:36:00.000+09:00",17690,17700,17660,17670,78254,-0.000565610859729,-0.00338409475465,-0.0226769911504,40.8880169298,17787.8596638,17803.8421674,-15.9825035822,36.9321037636,-52.9146073458,17876.25,17658.5,88.43738575,0.00404453514423,0.0286397694653,-1.07556321623,,,,,"",,,0,0.00226372382569,0.0073571024335,0.0158460667799,1,0.000565610859729,0.00226244343891,-0.0115376547095,0.000651244443186,-0.000904499353832,0.00209010208057,-0.0029946014344,0.00500494543011,21.0473387913,"validation",17549.9166667,0.00684238766566,0.988462345291,1.00684238767,89086.8,126065.75,0.620739574389,1788039,-0.197904268209,18132.2358395,17620.2641605,0.0971456850085,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,-0.0010778302331,-0.00107727912072,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:37:00.000+09:00",17660,17710,17650,17710,102741,0.00226372382569,-0.00337647720878,-0.0106145251397,44.0210494755,17775.881254,17796.8908957,-21.0096417392,25.343754663,-46.3533964023,17866.75,17671.9,86.4061439107,0.00356033647821,0.0297395041082,-0.461491548344,,,,,"",,,0,0,0.00959909655562,0.0124223602484,1,-0.000565930956423,0.00339558573854,-0.00877327997537,0.00215596511977,-0.00118631517443,0.0014310420476,-0.00261735722204,0.00487894657881,21.3218512686,"validation",17561.9166667,0.00843207129062,0.991226720025,1.00843207129,90450,118842.45,0.864514321272,1890780,-0.0627010802958,18132.4241425,17601.0758575,0.204995754353,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.00265952262224,0.00257501479381,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:38:00.000+09:00",17700,17750,17690,17710,98300,0,-0.00112803158488,-0.00673022994952,44.0210494755,17765.7456764,17790.4545331,-24.7088566288,15.3332324047,-40.0420890334,17860.75,17685.3,84.5199907742,0.00347552022964,0.0306831815284,-0.525007628797,,,,,"",,,0,0.00225861095426,0.0135516657256,0.00959909655562,1,-0.000564652738566,0.00338791643139,-0.0084402950604,0.00139664014747,-0.00139519235623,0.000865795166836,-0.00226098752306,0.00477244442542,21.2776640375,"validation",17573.9166667,0.00774348347693,0.99155970494,1.00774348348,97333.6,113510.8,0.865996891926,1890780,0.024624088633,18134.7623172,17586.7376828,0.224921124865,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.000467686586864,-2.22419928826e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:39:00.000+09:00",17710,17750,17700,17750,31549,0.00225861095426,0.00225861095426,-0.00782560089435,47.2627734326,17763.3232647,17787.457901,-24.13463631,7.43965866175,-31.5742949717,17853.75,17699.3,82.0542771475,0.00342466927121,0.0311186880618,-2.56758797365,,,,,"",,,0,0.00112676056338,0.00901408450704,0.0129577464789,1,0,0.00282326369283,-0.00581110410978,0.00286452006577,-0.00135969782028,0.000419135699253,-0.00177883351953,0.00462277617732,20.1434379684,"validation",17586.5833333,0.00929212136145,0.99418889589,1.00929212136,87286.4,105667.9,0.298567493061,1922329,-0.0477704203453,18131.5426385,17575.9573615,0.313259990323,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,0.00231310108438,0.0016692112523,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:40:00.000+09:00",17740,17780,17740,17770,39017,0.00112676056338,0.00509049773756,-0.0149667405765,48.8575060198,17764.3504547,17786.1647231,-21.8142684099,1.58887324741,-23.4031416573,17840.25,17713.7,79.0504002084,0.00280433718006,0.0298515389038,-1.95165717186,,,,,"",,,0,0.00168823860439,0.00562746201463,0.00956668542487,1,-0.00056338028169,0.00225352112676,-0.00393772508793,0.00317833089642,-0.00122758966854,8.94132384587e-05,-0.001317002907,0.00444853124414,20.3570196502,"validation",17599.4166667,0.00969255609798,0.996062274912,1.0096925561,69972.2,101762.35,0.383412922363,1961346,-0.0879829327841,18106.5294585,17573.9705415,0.368089712205,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,0.000548846903394,0.000648850032677,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:41:00.000+09:00",17770,17810,17760,17800,57224,0.00168823860439,0.0073571024335,-0.0138504155125,51.2393641221,17769.8350002,17787.1895585,-17.354558307,-2.19981306346,-15.1547452435,17827.75,17728.5,76.9753716221,0.00284134719548,0.0278897349762,-1.25204944328,,,,,"",,,0,0.00449438202247,0.00393258426966,0.00842696629213,1,0,0.00281373100732,-0.00155656210122,0.00403305412189,-0.000974975185784,-0.000123585003565,-0.000851390182219,0.00432445907989,20.7416824071,"validation",17612.75,0.0106315027466,0.998443437899,1.01063150275,65766.2,97582.1,0.58641902562,2018570,-0.134590257844,18076.3556114,17579.1443886,0.444188709482,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.00324326132779,0.000788418568397,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:42:00.000+09:00",17790,17880,17770,17880,54145,0.00449438202247,0.00959909655562,-0.0105146651909,56.9916467032,17786.7834617,17794.064406,-7.28094431394,-3.21603931356,-4.06490500039,17818.25,17744.5,79.3342736491,0.00303774113515,0.0251619829671,-1.21736334738,,,,,"",,,0,0.00391498881432,0.000559284116331,0.00167785234899,1,-0.000561797752809,0.0061797752809,0.00346554796346,0.00763616895376,-0.000407211650668,-0.000179867970557,-0.000227343680111,0.00443703991326,20.6908589618,"validation",17627.25,0.014338595073,1.00346554796,1.01433859507,56047,94905.55,0.570514580022,2072715,-0.166588255376,18042.4212515,17594.0787485,0.637729525053,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,0.00511592442372,0.00418361275755,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:43:00.000+09:00",17880,17960,17800,17950,77617,0.00391498881432,0.0135516657256,-0.00719026548673,61.294319278,17811.8936983,17805.6151907,6.27850761009,-1.31712992883,7.59563753892,17811.75,17761.9,85.0961112456,0.00318225234469,0.0224157127273,-0.451192401566,,,,,"",,,0,-0.00222841225627,-0.0025069637883,-0.00891364902507,0,0,0.0089485458613,0.00776173031847,0.0105900832681,0.000349777582735,-7.33777119125e-05,0.000423155294647,0.00474073043151,21.054887149,"validation",17642.9166667,0.0174054743405,1.00776173032,1.01740547434,51910.4,92431.7,0.839722735815,2150332,-0.197810924174,18011.3815356,17612.1184644,0.846262927836,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,0.00354585315193,0.00282763430346,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:44:00.000+09:00",17960,17960,17900,17910,61483,-0.00222841225627,0.00901408450704,-0.00222841225627,57.739595529,17826.9869755,17813.3473988,13.6395766946,1.67421139586,11.9653652988,17809.75,17778.3,83.3035318709,0.00281157556466,0.0218749979183,-0.859125208924,,,,,"",,,0,-0.00223338916806,-0.00223338916806,-0.0072585147962,0,0.000557103064067,0.0033426183844,0.00562893920465,0.00740790739272,0.000761562071168,9.34791399139e-05,0.000668082931254,0.00465123014354,20.8196304888,"validation",17657.75,0.0142855120273,1.0056289392,1.01428551203,57897.2,88274.05,0.696501406699,2088849,-0.160028343551,18004.5441221,17614.9558779,0.757322959557,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,-0.00194843212768,-0.00227274586669,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:45:00.000+09:00",17910,17910,17860,17870,51365,-0.00223338916806,0.00562746201463,-0.00445682451253,54.3454276183,17833.6043639,17817.5438878,16.0604761005,4.55146433679,11.5090117637,17805.75,17794.1,80.9247081658,0.00284918594679,0.0209152889268,-1.07497615969,,,,,"",,,0,0,-0.00111919418019,-0.00615556799105,0,0,0.00279173646008,0.00360838493183,0.00426545877566,0.000898739569138,0.000254698619854,0.000644040949284,0.00452852312064,20.6375908949,"validation",17671.75,0.0112184701572,1.00360838493,1.01121847016,60366.8,85813.7,0.598564098739,2037484,-0.194544693913,17991.9562029,17619.5437971,0.672523790824,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,-0.00217737746018,-0.00136892208985,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:46:00.000+09:00",17870,17880,17840,17870,33264,0,0.00393258426966,-0.00501113585746,54.3454276183,17839.2036925,17821.4295257,17.7741667906,7.19600482754,10.578161963,17801.25,17809.9,78.0015147254,0.00284417856913,0.0196723715491,-1.47046307641,,,,,"",,,0,0.00111919418019,-0.00167879127029,-0.00111919418019,0,0,0.00223838836038,0.00386208833649,0.00337452765035,0.000994637201487,0.00040268633618,0.000591950865307,0.00436494206633,20.2031096199,"validation",17685.75,0.0104179918861,1.00386208834,1.01041799189,55574.8,83312.6,0.399267337714,2037484,-0.25036909183,17976.346402,17626.153598,0.696320424655,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:47:00.000+09:00",17870,17890,17860,17890,33693,0.00111919418019,0.000559284116331,0.00111919418019,55.8503906172,17847.0185091,17826.5088201,20.5096889348,9.85874164899,10.6509472858,17802.25,17825.9,74.5728351022,0.00263703266637,0.0198710787491,-1.30553850236,,,,,"",,,0,0.000838457238681,-0.00167691447736,-0.00335382895472,0,0,0.00167879127029,0.00492915221391,0.00359589137154,0.00114643314336,0.000551075553325,0.000595357590037,0.00416840889336,20.2170425578,"validation",17699.9166667,0.0107392219361,1.00492915221,1.01073922194,51484.4,79443.1,0.424114869636,2071177,-0.171444719554,17979.1249558,17625.3750442,0.748056599048,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00021634686472,0.000153310952142,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:48:00.000+09:00",17900,17920,17890,17905,39714,0.000838457238681,-0.0025069637883,-0.00195094760312,56.9953829399,17855.9387384,17832.3229816,23.6157568376,12.6101446867,11.0056121509,17800.5,17842.2,71.3890611663,0.00249328507046,0.0193269328693,-1.0272901352,,,,,"",,,0,-0.00195476123988,-0.000279251605697,-0.00083775481709,0,0.000558971492454,0.00167691447736,0.00587062161175,0.00351974532289,0.00131894760333,0.000704280630367,0.000614666972964,0.00398710199197,20.3822943332,"validation",17714.3333333,0.0107634119263,1.00587062161,1.01076341193,43903.8,76401.95,0.519803486691,2110891,-0.218073622466,17972.5145343,17628.4854657,0.803753402129,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,0.000468446468212,0.00052789823247,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:49:00.000+09:00",17910,17910,17870,17870,28805,-0.00195476123988,-0.00223338916806,-0.00111794298491,53.5083297447,17858.1020094,17835.1138719,22.9881375953,14.6857432684,8.30239432687,17799.5,17858,69.1469853687,0.00245464325286,0.0191178467497,-1.19930495266,,,,,"",,,0,-0.00111919418019,0.00279798545048,-0.000559597090095,1,0.000279251605697,0.00223401284557,0.00396078541532,0.000671967745548,0.0012864094905,0.00082180991989,0.000464599570614,0.00386944518012,20.0591828723,"validation",17728,0.00800992779783,1.00396078542,1.0080099278,37368.2,72535.35,0.397116716194,2082086,-0.176391924765,17969.6440566,17629.3559434,0.707177380757,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.00250813848976,-0.00202128893758,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:50:00.000+09:00",17870,17880,17850,17850,23160,-0.00111919418019,-0.00111919418019,0.00196463654224,51.5668359103,17856.8555465,17836.216548,20.6389984442,15.8763943036,4.76260414065,17801.25,17873,66.3507721281,0.00228074357414,0.019263887298,-1.28946120567,,,,,"",,,0,-0.000560224089636,0.00504201680672,0.00168067226891,1,0,0.00167879127029,0.00273857172951,-0.00128685727074,0.00115624641144,0.000889433854543,0.000266812556899,0.00371713009121,19.8399407213,"validation",17741.3333333,0.00612505636555,1.00273857173,1.00612505637,31727.2,66215.65,0.349766256165,2058926,-0.097785795352,17972.7106369,17629.7893631,0.642160909018,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,-0.000862718160698,-0.00106375812014,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:51:00.000+09:00",17850,17860,17840,17840,28932,-0.000560224089636,-0.00167879127029,0.00620417371686,50.5786547209,17854.2623855,17836.4968037,17.7655817482,16.2542317925,1.51134995567,17806.75,17880.4,63.0400026904,0.00199811992251,0.018982147493,-1.09287648376,,,,,"",,,0,0.00112107623318,0.00616591928251,0.00392376681614,1,0,0.00112044817927,0.00186726943434,-0.00225945728283,0.000995828573328,0.000911111647562,8.47169257661e-05,0.0035336324378,20.061901936,"validation",17754.3333333,0.00482511311792,1.00186726943,1.00482511312,30860.8,60322.15,0.479624814434,2029994,-0.00963907950894,17975.7551774,17637.7448226,0.598369767437,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,-4.14462186693e-06,-0.000704365836412,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:52:00.000+09:00",17840,17890,17810,17860,48319,0.00112107623318,-0.00167691447736,0.00506471581317,52.5376353817,17855.1450954,17838.2377812,16.9073141744,16.3848482689,0.522465905476,17811.25,17890,64.2514310696,0.00195779048676,0.0190489727019,-0.348338128253,,,,,"",,,0,0.00223964165733,0.00391937290034,0.001679731243,1,0,0.00448430493274,0.00273703417784,-0.00167691447736,0.000946658128463,0.000917404718302,2.9253410161e-05,0.00359750453917,20.5758989926,"validation",17767.3333333,0.00521556414393,1.00273703418,1.00521556414,33786,57941.85,0.833922285878,2078313,-0.051115903272,17980.8930075,17641.6069925,0.643684083161,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,0.00111677425743,0.000577851027534,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:53:00.000+09:00",17890,17900,17880,17900,32980,0.00223964165733,-0.000279251605697,0.00958826847152,56.2709952745,17862.0458499,17842.8127604,19.2330895604,16.9544965272,2.27859303322,17819.75,17895.4,62.5191859932,0.00191459564768,0.0190286359198,-0.833054034062,,,,,"",,,0,0.00111731843575,-0.00111731843575,0,0,0.001679731243,0.00111982082867,0.0045034301828,0.000257049297585,0.00107447427712,0.000947178576938,0.00012729570018,0.00349269195493,20.1962125896,"validation",17781,0.00669253697767,1.00450343018,1.00669253698,32439.2,56396.75,0.584785470794,2111293,0.0333591917974,17989.2927675,17650.2072325,0.736665949245,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,0.00155132849779,0.00116486132249,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:54:00.000+09:00",17900,17920,17890,17920,31404,0.00111731843575,0.00279798545048,0.0118577075099,58.0478793409,17870.961873,17848.5303337,22.4315393408,18.0499050899,4.38163425089,17830.25,17902.2,60.1963869937,0.00188263133458,0.0187374993657,-0.803245423921,,,,,"",,,0,0.00111607142857,0.00334821428571,-0.00223214285714,1,0,0.00167597765363,0.00503358057234,0.000994291204433,0.00125176000786,0.00100724916796,0.000244510839894,0.00335917338134,20.1483632406,"validation",17794.8333333,0.00703387687437,1.00503358057,1.00703387687,32959,53877.7,0.582875660988,2142697,0.139961431167,17997.297149,17663.202851,0.768636730766,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,0.00113738042731,0.00262260908967,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:55:00.000+09:00",17920,17940,17910,17940,30052,0.00111607142857,0.00504201680672,0.0147058823529,59.8067244053,17881.5831233,17855.3058645,26.2772588059,19.6953758331,6.58188297279,17843.25,17906.6,58.0395022084,0.00181030307819,0.0177659986022,-0.826457080565,,,,,"",,,0,0.000557413600892,0,-0.00445930880713,0,0,0.00167410714286,0.00542221848598,0.00186523404778,0.00146473014526,0.00109784703641,0.000366883108851,0.003235200792,20.105472631,"validation",17809.1666667,0.00734640400543,1.00542221849,1.00734640401,34337.4,49100.9,0.612045807714,2172749,0.312067599576,18001.7515773,17684.7484227,0.805202010165,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,0.000442548199902,0.00108281642924,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:56:00.000+09:00",17940,17950,17930,17950,40928,0.000557413600892,0.00616591928251,0.0158460667799,60.694057276,17892.1087967,17862.3202449,29.7885517338,21.7140110132,8.07454072052,17857.25,17909.6,55.3223949078,0.00178644791741,0.0160806816065,-0.285307555971,,,,,"",,,0,-0.00111420612813,0,-0.0050139275766,0,0,0.00111482720178,0.00519396883619,0.00225577343994,0.0016595293445,0.00120969420687,0.000449835137633,0.00308202757147,20.4149150997,"validation",17823.6666667,0.00708795421817,1.00519396884,1.00708795422,36736.6,47234.6,0.866483467628,2213677,0.450557430358,18000.8283758,17713.6716242,0.822994320967,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,0.000378405648643,-0.00022959521139,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:57:00.000+09:00",17950,17950,17930,17930,29771,-0.00111420612813,0.00391937290034,0.0124223602484,57.9390713891,17897.9382126,17867.3335601,30.6046524409,23.4921392988,7.11251314217,17868.25,17910.4,52.7993667001,0.00179858270756,0.0145305938779,-0.753114032163,,,,,"",,,0,-0.00278862242052,-0.00111544896821,-0.00111544896821,0,0,0.00111420612813,0.00345585046101,0.00109433625156,0.00170689639938,0.00131021412709,0.00039668227229,0.00294474995539,20.0955206128,"validation",17837.6666667,0.00517631229795,1.00345585046,1.0051763123,33027,43586.1,0.683038858719,2183906,0.336260872159,17998.068142,17738.431858,0.737832705948,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,-0.00177283749216,-0.00138002807174,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:58:00.000+09:00",17940,17940,17880,17880,53637,-0.00278862242052,-0.00111731843575,0.00959909655562,51.6295522897,17895.1784876,17868.2718149,26.9066726253,24.1750459641,2.73162666123,17876.75,17910.2,53.3136976501,0.00194343063112,0.0120405761936,0.89857575548,,,,,"",,,0,0.00559284116331,-0.00503355704698,0.00223713646532,0,0.000557724484105,0.00334634690463,0.000181800383179,-0.00168618999229,0.00150484746227,0.00135207192193,0.000152775540337,0.00298175042786,20.6814324572,"validation",17850.8333333,0.00163391064843,1.00018180038,1.00163391065,37158.4,41352.95,1.2970537773,2130269,0.289567007916,17984.3731852,17769.1268148,0.515098977014,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.00336669184037,-0.0035083655276,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T09:59:00.000+09:00",17890,17990,17880,17980,79371,0.00559284116331,0.00334821428571,0.0129577464789,60.819437295,17908.227951,17876.5479768,31.6799742213,25.6760316155,6.0039426058,17888.25,17907.2,57.3627192465,0.00221317085671,0.0111652796727,2.25944518588,,,,,"",,,0,-0.00222469410456,-0.0111234705228,-0.0027808676307,0,0.000559284116331,0.00615212527964,0.00512906516848,0.0040654038599,0.00176195629707,0.00142803290409,0.000333923392981,0.00319036258323,21.07890365,"validation",17865.8333333,0.0063902234246,1.00512906517,1.00639022342,46751.8,43744.05,1.8144410497,2209640,0.328400090984,17988.1136571,17788.3863429,0.959376327222,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,0.00556281036029,0.00588053134312,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:00:00.000+09:00",17990,17990,17940,17940,54512,-0.00222469410456,0,0.00956668542487,56.2184257335,17913.1159585,17881.2481267,31.8678318909,26.9143916706,4.95344022029,17896.75,17904.8,56.8368107289,0.00229579163763,0.0096280478729,0.628627448608,,,,,"",,,0,0.000557413600892,-0.0100334448161,-0.00445930880713,0,0.00055617352614,0.0027808676307,0.00241663989272,0.00196595326393,0.00177635629269,0.00150024479769,0.000276111494999,0.00316816113316,20.7009642765,"validation",17879.8333333,0.00336505746698,1.00241663989,1.00336505747,51643.8,44518.8,1.22447145925,2155128,0.217640637214,17982.9053829,17810.5946171,0.750999987185,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,-0.00144534666861,-0.0025013988827,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:01:00.000+09:00",17940,17970,17910,17950,39822,0.000557413600892,0,0.00842696629213,57.0923431955,17918.7904265,17886.340858,32.4495684481,28.0214270261,4.42814142197,17904.25,17900.2,57.0627528197,0.00227917417628,0.00857497515858,-0.244486456159,,,,,"",,,0,-0.00222841225627,-0.00557103064067,-0.00222841225627,0,0,0.00334448160535,0.00255525922616,0.0027820918202,0.00180777540101,0.00156108228558,0.00024669311543,0.003178983444,20.3875201977,"validation",17887.8333333,0.00347536034735,1.00255525923,1.00347536035,51422.6,43648.7,0.912329576826,2194950,0.202044963538,17981.0142495,17827.4857505,0.797990277395,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,0.000399991431843,0.00111067006846,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:02:00.000+09:00",17960,17960,17910,17910,19276,-0.00222841225627,-0.00111544896821,0.00167785234899,52.5719347417,17917.4380532,17888.093387,29.3446661103,28.2860748429,1.05859126733,17905.75,17893.4,56.5582704755,0.00214565665635,0.00848650466051,-1.38712846814,,,,,"",,,0,-0.00670016750419,-0.00446677833613,-0.00167504187605,0,0.000557103064067,0.00278551532033,0.000237353922623,0.000927716364693,0.00163845148578,0.00157934532903,5.91061567465e-05,0.00315791571611,19.6597305757,"validation",17896.6666667,0.00074501769417,1.00023735392,1.00074501769,49323.6,41905.25,0.459990096706,2175674,0.122847375925,17981.7286154,17829.7713846,0.527968395955,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,-0.00159596092068,-0.00157520823519,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:03:00.000+09:00",17910,17920,17770,17790,106194,-0.00670016750419,-0.00503355704698,-0.00891364902507,41.8631998006,17897.8321988,17880.8272102,17.0049885965,26.0298575936,-9.02486899716,17897.75,17885,63.2326797272,0.00242730654162,0.00987213433532,3.11591792901,,,,,"",,,0,-0.000562113546936,0.00562113546936,0.00449690837549,1,0,0.00837520938023,-0.00602030981548,-0.00531171372659,0.000955873445558,0.00146317355782,-0.000507300112263,0.00355439458838,21.3594146702,"validation",17899.3333333,-0.00610823494357,0.993979690185,0.993891765056,59835,43334.1,2.45058741268,2069480,-0.093289118731,17986.0944962,17809.4055038,-0.109828595417,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,-0.00583679758382,-0.00500515836443,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:04:00.000+09:00",17800,17830,17780,17780,37286,-0.000562113546936,-0.0111234705228,-0.0072585147962,41.1116588543,17879.7041682,17873.358528,6.34564024697,22.0930141243,-15.7473738773,17891.25,17878.6,62.2874883181,0.00239300486749,0.0113883770335,-0.244718922906,,,,,"",,,0,-0.00112485939258,0.0044994375703,0.0044994375703,1,0.000562113546936,0.00281056773468,-0.00621812338434,-0.00551497320819,0.000356897651686,0.0012425767224,-0.000885679070716,0.00350323331373,20.3122027106,"validation",17902.6666667,-0.00685186564385,0.993781876616,0.993148134356,51418,42124.25,0.885143355668,2032194,-0.0672474880858,17993.1261503,17789.3738497,-0.0460061048249,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,-4.90894706306e-05,0.0009138275042,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:05:00.000+09:00",17780,17790,17760,17760,30128,-0.00112485939258,-0.0100334448161,-0.00615556799105,39.5811925209,17861.2881424,17864.9616,-3.67345763651,16.9397197721,-20.6131774086,17885.75,17873.4,59.9812391525,0.00236163448359,0.0130465527322,-0.55179456318,,,,,"",,,0,0.00506756756757,0.00675675675676,0.00563063063063,1,0,0.00168728908886,-0.00703073675971,-0.00634462385444,-0.000206838830884,0.000953813050233,-0.00116065188112,0.00337732202435,20.0979142693,"validation",17903.3333333,-0.00800595792217,0.99296926324,0.991994042078,46541.2,41062.4,0.733712593516,2002066,-0.0431270456671,18002.4236903,17769.0763097,-0.0388961286586,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,-0.000805130087163,-0.000880357897783,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:06:00.000+09:00",17770,17860,17760,17850,44892,0.00506756756757,-0.00557103064067,-0.00111919418019,48.8153218648,17859.5515051,17863.8533333,-4.30182825591,12.6914101665,-16.9932384224,17884.75,17868.8,62.8397220702,0.0026366913738,0.0131437302336,0.164472428957,,,,,"",,,0,-0.00112044817927,0.00336134453782,0,1,0.000563063063063,0.00563063063063,-0.00194299612799,-0.00105211318052,-0.000240998781844,0.000711003370674,-0.000952002152518,0.00352043260898,20.5017736726,"validation",17904.1666667,-0.00302536653479,0.998057003872,0.996974633465,47555.2,41643.8,1.07799960618,2046958,0.0113750426234,18002.2861646,17767.2138354,0.352173158345,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.00542325468911,0.00567897079355,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:07:00.000+09:00",17840,17850,17810,17830,20562,-0.00112044817927,-0.00446677833613,-0.00335382895472,47.0928545478,17855.0051197,17861.345679,-6.34055933088,8.88501626705,-15.2255755979,17881.75,17867.4,61.2083133509,0.00263210577299,0.0134087999851,-1.01038185605,,,,,"",,,0,0.00336511497476,0.00336511497476,0,1,-0.000560224089636,0.00224089635854,-0.00289401205139,-0.00209319766726,-0.000355611852545,0.000498318354854,-0.000853930207399,0.00343288353062,19.7198377047,"validation",17903.1666667,-0.00408680028673,0.997105987949,0.995913199713,47812.4,40987.25,0.501668201697,2026396,-0.054627963574,18001.6364046,17761.8635954,0.2841706898,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,-0.000882282570959,-0.00108707851008,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:08:00.000+09:00",17840,17890,17830,17890,27258,0.00336511497476,0.00562113546936,-0.00083775481709,52.5070050989,17860.3889474,17863.4682213,-3.07927388442,6.49215823676,-9.57143212117,17881,17868.6,61.1220052544,0.00273580563961,0.0133641537106,-0.641351209542,,,,,"",,,0,-0.00167691447736,0.000558971492454,-0.00391280044718,1,0.000560852495794,0.00336511497476,0.000503327554387,0.00119763159957,-0.000172122631885,0.000362893137885,-0.000535015769769,0.00341654584988,20.0050995135,"validation",17903.1666667,-0.00073543786481,1.00050332755,0.999264562135,32025.2,40364.45,0.675297198401,2053654,-0.070900260006,18000.4822162,17761.5177838,0.537662508625,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.00387456637453,0.00338736216327,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:09:00.000+09:00",17890,17890,17850,17860,22645,-0.00167691447736,0.0044994375703,-0.000559597090095,49.7648418042,17860.3291094,17863.211316,-2.882206667,4.61728525601,-7.499491923,17880.5,17868,59.6132905934,0.00272672832503,0.0133939837915,-0.843053174386,,,,,"",,,0,0.00111982082867,0.00111982082867,-0.00391937290034,1,0,0.00223588596982,-0.00114650037751,-0.000447727781509,-0.000161377752911,0.000258526610079,-0.00041990436299,0.00333781022359,19.8180132129,"validation",17898.6666667,-0.00216030989273,0.998853499622,0.997839690107,29097,40056.45,0.565327182014,2031009,-0.0637562739584,18000.2455636,17760.7544364,0.414401839262,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.00204017335459,-0.00205512509618,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:10:00.000+09:00",17860,17890,17850,17880,27479,0.00111982082867,0.00675675675676,0.00168067226891,51.5803214809,17863.3554002,17864.4549222,-1.09952201897,3.47392380101,-4.57344581998,17882,17864.8,58.2123412653,0.0027254391581,0.0133014819347,-0.624158411816,,,,,"",,,0,0.00167785234899,-0.00111856823266,-0.00559284116331,0,0,0.00223964165733,-0.000111844312717,0.000850835161883,-6.14945200764e-05,0.000194291040325,-0.000255785560401,0.00325572378441,20.0126154063,"validation",17895.6666667,-0.000875444707285,0.999888155687,0.999124555293,28567.2,40272.4,0.682328343978,2058488,-0.000543796744172,18000.92855,17763.07145,0.491591590075,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,0.000947586693584,0.00108646192017,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:11:00.000+09:00",17880,17920,17860,17910,56326,0.00167785234899,0.00336134453782,0.00392376681614,54.2511136048,17870.5314925,17867.8286317,2.70286079096,3.319711199,-0.616850408042,17885.5,17862,58.3400311749,0.00274243311022,0.0131831953487,0.712518380453,,,,,"",,,0,-0.00111669458403,-0.00279173646008,-0.00781686208822,0,0,0.00335570469799,0.00136982471835,0.00268726906282,0.000150913500333,0.000185355175824,-3.44416754909e-05,0.00325739984226,20.7320260153,"validation",17891.1666667,0.00105266099658,1.00136982472,1.001052661,30854,41642.1,1.35262150564,2114814,0.10184404725,18003.3940202,17767.6059798,0.603906881611,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,0.001039260752,0.001166366148,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:12:00.000+09:00",17910,17920,17870,17890,32881,-0.00111669458403,0.00336511497476,0.001679731243,52.1845281404,17873.5266475,17869.4709553,4.05569221422,3.46690740205,0.588784812178,17887,17858.4,57.7443146624,0.00274819805363,0.0131179152467,-0.387204726237,,,,,"",,,0,0.000558971492454,0.00111794298491,-0.0072666294019,1,0,0.00279173646008,0.000167719572874,0.00176947542893,0.000226701632992,0.000193790240472,3.29113925197e-05,0.00322774257476,20.1926474405,"validation",17885.1666667,0.000270242566,1.00016771957,1.00027024257,33317.8,40870.2,0.804522610606,2081933,0.00442865461877,18004.320075,17769.679925,0.512785535637,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,-0.000798319615761,-0.00116114890721,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:13:00.000+09:00",17890,17900,17890,17900,13313,0.000558971492454,0.000558971492454,0,53.1455868167,17877.599471,17871.732366,5.8671049565,3.94694691294,1.92015804356,17887,17854.8,54.3340064722,0.00270649080188,0.0131179152467,-1.23953578016,,,,,"",,,0,-0.00111731843575,0.00111731843575,-0.00782122905028,1,0,0.000558971492454,0.000726784815788,0.00253153213702,0.00032777122662,0.000220499827538,0.000107271399082,0.00303541935599,19.2890522765,"validation",17880,0.00111856823266,1.00072678482,1.00111856823,30528.8,39886.85,0.333769149482,2095246,-0.020115652151,18004.320075,17769.679925,0.555403987762,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.000205658694802,0.000303370496721,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:14:00.000+09:00",17895,17900,17870,17880,24681,-0.00111731843575,0.00111982082867,-0.00223214285714,50.9403362404,17877.9687831,17872.3447833,5.62399978357,4.28235748706,1.34164229651,17885,17853.4,52.5958631528,0.00270433483936,0.0130121896184,-0.687747993944,,,,,"",,,0,-0.00111856823266,0.00279642058166,-0.00782997762864,1,-0.000279329608939,0.00167597765363,-0.000279563880347,0.00148991228561,0.00031454137492,0.000239505452297,7.50359226235e-05,0.00294160308461,19.9052270468,"validation",17876.3333333,0.000205112905331,0.99972043612,1.00020511291,30936,39550.7,0.624034467152,2070565,-0.0911892836284,18001.3615057,17768.6384943,0.478515231599,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.00181112378608,-0.00162838979687,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:15:00.000+09:00",17880,17880,17860,17860,14389,-0.00111856823266,-0.00111856823266,-0.00445930880713,48.76136607,17875.2043549,17871.4303549,3.77400000668,4.18068599099,-0.40668598431,17881,17851.6,50.2675872133,0.00269760491694,0.0127509647111,-1.09685129989,,,,,"",,,0,0,0,-0.00783874580067,0,0,0.00111856823266,-0.00117443096024,0.000470546057496,0.000211310190743,0.000234080962541,-2.27707717979e-05,0.00281453455842,19.3645381631,"validation",17873.6666667,-0.000764625799593,0.99882556904,0.9992353742,28318,38767.55,0.371160932275,2056176,-0.150348680791,17995,17767,0.407894736842,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00229320860648,-0.00191809739882,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:16:00.000+09:00",17870,17870,17850,17860,28789,0,-0.00279173646008,-0.0050139275766,48.76136607,17872.8652234,17870.583662,2.28156143496,3.80086107978,-1.51929964482,17876.5,17849.6,48.1056166981,0.00269230533187,0.0122817158595,-0.419795868627,,,,,"",,,0,0.00279955207167,0.00279955207167,-0.0106382978723,1,0.000559910414334,0.00111982082867,-0.000922999468576,0.000582646109717,0.000127747000838,0.000212814170201,-8.50671693629e-05,0.00269348357772,20.0580675051,"validation",17870,-0.000559597090095,0.999077000531,0.99944040291,22810.6,38160.6,0.754416859274,2056176,-0.206365990053,17986.2770468,17766.7229532,0.424847677708,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:17:00.000+09:00",17860,17910,17860,17910,33762,0.00279955207167,0.00111794298491,-0.00111544896821,54.4149204058,17878.578266,17873.5033907,5.07487524418,4.05566391266,1.01921133152,17875.5,17850.4,48.2409297911,0.00276350300274,0.0121016940129,-0.206509361657,,,,,"",,,0,0.000558347292016,-0.00167504187605,-0.0153545505304,0,0,0.00279955207167,0.00193001594361,0.00333886075382,0.000283354284991,0.000226446896296,5.69073886947e-05,0.00269351925132,20.2202056854,"validation",17870.1666667,0.0022290409528,1.00193001594,1.00222904095,22986.8,38360.15,0.880132116272,2089938,-0.122481272883,17983.6619157,17767.3380843,0.659483122078,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,0.00283391067528,0.00241118962965,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:18:00.000+09:00",17910,17920,17890,17920,17477,0.000558347292016,0.00111731843575,0.00223713646532,55.4731042479,17884.9508404,17876.947584,8.00325643096,4.84518241632,3.15807401464,17877.5,17850,46.9380062346,0.00269315967541,0.0122932518394,-0.850819371401,,,,,"",,,0,0.000558035714286,-0.00279017857143,-0.017578125,0,0,0.00167504187605,0.00237728988953,0.00392156862745,0.000446610291906,0.000270378483054,0.000176231808853,0.00261930838363,19.5623136995,"validation",17871.6666667,0.00270446703348,1.00237728989,1.00270446703,23819.6,36552.15,0.478138768855,2107415,-0.0312621829359,17987.3863049,17767.6136951,0.693381695957,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,9.44902058113e-05,0.000325420286903,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:19:00.000+09:00",17920,17930,17910,17930,20459,0.000558035714286,0.00279642058166,-0.0027808676307,56.5590848246,17891.8814804,17880.8773926,11.0040877718,6.07696348742,4.9271242844,17875,17850.8,45.0138629321,0.0023873408321,0.0114651197381,-0.645197418339,,,,,"",,,0,-0.00390407138873,-0.00390407138873,-0.0167317345231,0,0,0.00111607142857,0.00307692307692,0.00443677594281,0.000613724917558,0.000338927132595,0.000274797784964,0.00251053334814,19.7204087318,"validation",17872.3333333,0.00322658858198,1.00307692308,1.00322658858,22975.2,33606.55,0.608780133635,2127874,-0.121651880363,17977.4695077,17772.5304923,0.768372520061,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000673946219927,-0.000140582573988,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:20:00.000+09:00",17920,17930,17860,17860,24692,-0.00390407138873,0,-0.00445930880713,47.7752300086,17886.9766372,17879.3309191,7.64571816397,6.39071442273,1.25500374124,17871,17851.7,46.7985870084,0.00248677870422,0.0109857455693,-0.373451509705,,,,,"",,,0,0.00279955207167,0,-0.0111982082867,0,-0.000557724484105,0.00390407138873,-0.000615522354653,0.000464941714234,0.000428091722507,0.000357822756032,7.0268966475e-05,0.00262030162421,19.9045534402,"validation",17869.3333333,-0.00052231010297,0.999384477645,0.999477689897,25035.8,32115.55,0.76884873527,2103182,-0.0808735955012,17969.1631295,17772.8368705,0.443970816476,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-0.00392983226483,-0.00410353726345,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:21:00.000+09:00",17870,17920,17860,17910,29375,0.00279955207167,0.00279955207167,-0.00222841225627,53.3484421423,17890.518693,17881.6027028,8.91599020155,6.8957695785,2.02022062305,17869,17855.3,47.7415450792,0.00256851002861,0.0104253229814,-0.111996497231,,,,,"",,,0,-0.00167504187605,-0.00335008375209,-0.0145170295924,0,0.000559910414334,0.003359462486,0.00229447646763,0.00306351615487,0.000497821898467,0.000385023427052,0.000112798471416,0.00266563624116,20.0810137484,"validation",17867,0.00240667151732,1.00229447647,1.00240667152,25153,31593.2,0.929788688705,2132557,-0.09874435005,17962.1450482,17775.8549518,0.720086847354,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.00457843785661,0.00391855405485,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:22:00.000+09:00",17910,17910,17870,17880,20381,-0.00167504187605,-0.00167504187605,-0.00167504187605,49.9071040506,17888.9004326,17881.4839841,7.41644846231,6.99990535526,0.41654310705,17867.5,17857.5,47.1885775735,0.00254842401848,0.0102315029076,-0.569838636108,,,,,"",,,0,-0.000559284116331,-0.00279642058166,-0.0106263982103,0,0,0.00223338916806,0.000699594235344,0.0012599748005,0.000414790182456,0.000391493588102,2.3296594354e-05,0.00263918219091,19.7137964248,"validation",17863.8333333,0.00090499426215,1.00069959424,1.00090499426,22476.8,31648.45,0.643980984851,2112176,-0.100317709082,17958.9056891,17776.0943109,0.568376487957,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,-0.000588317547042,0.000299269887746,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:23:00.000+09:00",17880,17880,17870,17870,9081,-0.000559284116331,-0.00279017857143,0.00449690837549,48.777595771,17885.9926737,17880.6333186,5.35935509438,6.67179530308,-1.3124402087,17871.5,17860.3,44.532250604,0.00205443256065,0.00942372779255,-1.65157026221,,,,,"",,,0,-0.000559597090095,-0.00279798545048,-0.00895355344152,0,0,0.000559284116331,-8.39325182553e-05,0.000543103979217,0.00029990795156,0.000373351723732,-7.34437721712e-05,0.00249201178534,18.904818212,"validation",17860.3333333,0.000541236632388,0.999916067482,1.00054123663,20797.6,26792.8,0.338934340569,2103095,0.0627314054522,17955.7080756,17787.2919244,0.491093490803,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,-0.000366962899713,-0.000581511277923,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:24:00.000+09:00",17870,17880,17860,17860,13752,-0.000559597090095,-0.00390407138873,0.0044994375703,47.6170188387,17881.9938008,17879.1049247,2.88887618681,5.91521147983,-3.02633529301,17875.5,17863.3,42.7799469894,0.00205438433653,0.00820583101935,-1.09861257037,,,,,"",,,0,0,-0.00391937290034,-0.0106382978723,0,0,0.00111919418019,-0.000867108612347,-0.000184736302923,0.000161751186272,0.000331198851054,-0.000169447664782,0.0023952937844,19.3192584056,"validation",17858.8333333,6.53271490301e-05,0.999132891388,1.00006532715,19456.2,25616.1,0.53684987176,2089343,0.11154898677,17948.8416662,17802.1583338,0.394330189069,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.00105197669036,-0.0014597771261,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:25:00.000+09:00",17860,17870,17860,17860,8230,0,0,0.00563063063063,47.6170188387,17878.6101392,17877.689745,0.920394123204,4.9162480085,-3.9958538853,17880.5,17866.9,40.4385222045,0.00203188997998,0.00576779087133,-1.43148262254,,,,,"",,,0,-0.000559910414334,-0.00447928331467,-0.00951847704367,0,0,0.000559910414334,-0.00114650037751,-0.000386188986338,5.15338254874e-05,0.000275265845941,-0.000223732020454,0.00226419497226,18.8058601549,"validation",17857.3333333,0.000149331740462,0.998853499622,1.00014933174,16163.8,24521.2,0.33562794643,2089343,0.177962334633,17932.0654923,17828.9345077,0.301223656841,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-1.29132231403e-05,0.000255376791801,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:26:00.000+09:00",17860,17870,17850,17850,22494,-0.000559910414334,-0.00335008375209,0,46.338334543,17874.2085793,17875.6386528,-1.43007352348,3.64698370211,-5.07705722559,17880.5,17870.5,38.9786277613,0.00171471230118,0.00576779087133,-0.0874175743899,,,,,"",,,0,-0.00112044817927,-0.00448179271709,-0.00952380952381,0,0,0.00111982082867,-0.00170576885434,-0.00114714193783,-8.01161637803e-05,0.000204312812443,-0.000284428976223,0.00218367662528,19.8107626757,"validation",17855.5,-0.000308028338607,0.998294231146,0.999691971661,14787.6,23401.3,0.96122864969,2066849,0.0424997756535,17932.0654923,17828.9345077,0.204259587008,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-0.000601519151595,0.00147251961676,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:27:00.000+09:00",17860,17860,17830,17830,25232,-0.00112044817927,-0.00279642058166,0,43.804741101,17867.4072594,17872.2580119,-4.85075246577,1.94743646853,-6.7981889343,17880.5,17872.9,38.3372972069,0.00171471230118,0.00576779087133,0.15409643004,,,,,"",,,0,-0.000560852495794,-0.00392596747056,-0.0089736399327,0,0.000560224089636,0.00168067226891,-0.002824305808,-0.00240028199117,-0.000272055662691,0.000109222460378,-0.000381278123068,0.00215015688205,19.9245060223,"validation",17854.8333333,-0.00139084654949,0.997175694192,0.998609153451,15757.8,23634.8,1.06757831672,2041617,0.032200399411,17932.0654923,17828.9345077,0.0103314473412,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,-0.000243831603614,-0.000931258689304,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:28:00.000+09:00",17840,17850,17810,17820,24623,-0.000560852495794,-0.00279798545048,-0.00391280044718,42.5519724156,17860.1138349,17868.387048,-8.27321314744,-0.0966934546636,-8.17651969278,17877,17875.1,38.4560616921,0.0015335612602,0.00645009131528,0.108367411499,,,,,"",,,0,-0.0016835016835,-0.003367003367,-0.00673400673401,0,0.000560852495794,0.00224340998317,-0.00318845443866,-0.00308250023776,-0.000464265608723,-5.42611979032e-06,-0.000458839488933,0.00215802815332,19.8995129478,"validation",17852.8333333,-0.00183911050534,0.996811545561,0.998160889495,18866.2,23503.05,1.04765126228,2016994,-0.0779898779095,17934.6541412,17819.3458588,0.00567297689064,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,-0.000440229910938,-0.000193532816364,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:29:00.000+09:00",17810,17830,17790,17790,28853,-0.0016835016835,-0.00391937290034,-0.00391937290034,38.9528626738,17849.3270911,17862.5806,-13.2535089733,-2.72805655839,-10.5254524149,17873.5,17875.9,38.5663429998,0.00153388020408,0.00769656364518,0.484695422448,,,,,"",,,0,-0.000562113546936,-0.00281056773468,-0.00393479482856,0,-0.000561167227834,0.00224466891134,-0.00467172070384,-0.00480535245778,-0.000744997693833,-0.000153347754828,-0.000591649939005,0.0021678663856,20.0563610353,"validation",17851.1666667,-0.00342648006199,0.995328279296,0.996573519938,21886.4,23813.45,1.21162620284,1988141,-0.0900079576878,17942.2822652,17804.7177348,-0.106987860974,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,-0.0012957394593,-0.00197301140992,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:30:00.000+09:00",17790,17800,17780,17780,28123,-0.000562113546936,-0.00447928331467,-0.00559284116331,37.8050047953,17838.6613847,17856.4635185,-17.8021338058,-5.74287200787,-12.0592617979,17868.5,17876.1,37.2401756427,0.00150532076415,0.00893399493088,0.410902529449,,,,,"",,,0,-0.000562429696288,-0.00337457817773,-0.00506186726659,0,0,0.00112422709387,-0.00495284998741,-0.00537589295204,-0.00100124487097,-0.000322996175921,-0.000678248695047,0.00209449806764,20.0301725369,"validation",17850.5833333,-0.00395411914643,0.995047150013,0.996045880854,25865,23845.65,1.17937653199,1960018,-0.206473717429,17948.3185442,17788.6814558,-0.0543824488066,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.000817848548007,-0.000985120682399,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:31:00.000+09:00",17770,17780,17770,17770,28025,-0.000562429696288,-0.00448179271709,-0.00781686208822,36.6421788503,17828.0980948,17850.0588135,-21.9607186882,-8.98644134393,-12.9742773443,17861.5,17875.5,35.2944488111,0.00143733763631,0.00987075840278,0.757918947314,,,,,"",,,0,-0.000562746201463,-0.00562746201463,-0.00337647720878,0,-0.000562429696288,0.000562429696288,-0.00512275004899,-0.00590193281307,-0.00123583110232,-0.000505708573097,-0.000730122529221,0.00198618170012,20.0261191711,"validation",17851.25,-0.00455150199566,0.994877249951,0.995448498004,26971.2,22430.6,1.2494092891,1931993,-0.407525879825,17949.6532756,17773.3467244,-0.0189824165432,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,-8.84354617816e-05,-0.000440032037421,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:32:00.000+09:00",17780,17780,17760,17760,25562,-0.000562746201463,-0.00392596747056,-0.0072666294019,35.4673389062,17817.6214648,17843.3877902,-25.7663254344,-12.342418162,-13.4239072723,17855,17873.1,34.2019881817,0.00142840135195,0.0109177197926,0.497700949721,,,,,"",,,0,0,-0.00703828828829,-0.00168918918919,0,0.000562746201463,0.00112549240293,-0.00532063847662,-0.00632794534804,-0.00145080661229,-0.000694955977591,-0.000755850634704,0.00192578762285,19.9335661714,"validation",17851.0833333,-0.00510239808042,0.994679361523,0.99489760192,27037.2,22064.65,1.15850466697,1906431,-0.397699487642,17952.4679434,17757.5320566,0.0126602827596,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,-0.000454969153376,-0.000206636697791,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:33:00.000+09:00",17760,17770,17750,17760,39311,0,-0.003367003367,-0.00782122905028,35.4673389062,17808.7566241,17837.2109169,-28.4542928231,-15.5647930942,-12.8894997289,17848,17869.3,33.1875604545,0.00141548728264,0.0115934712294,2.08079276259,,,,,"",,,0,-0.00112612612613,-0.00872747747748,0,0,0,0.00112612612613,-0.00493052442851,-0.00611663579435,-0.00160215612743,-0.000876396007558,-0.00072576011987,0.00186866894451,20.3639636749,"validation",17851.5833333,-0.00513026388882,0.995069475571,0.994869736111,29974.8,23364.55,1.68250618993,1906431,-0.404062992867,17951.4601373,17744.5398627,0.0747154298351,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:34:00.000+09:00",17750,17760,17740,17740,39399,-0.00112612612613,-0.00281056773468,-0.00782997762864,33.0122253875,17798.1786819,17830.0101082,-31.8314263292,-18.8181197412,-13.0133065879,17841,17865.9,32.2455918506,0.00141571437554,0.0126013075468,1.81613622274,,,,,"",,,0,-0.0011273957159,-0.00620067643743,0.0011273957159,0,-0.000563063063063,0.00112612612613,-0.00566111765036,-0.00704694417857,-0.00179433068372,-0.00106077337887,-0.000733557304844,0.00181767710544,20.3650729715,"validation",17852.0833333,-0.00627844555958,0.99433888235,0.99372155444,32084,24100.45,1.63478275302,1867032,-0.422259750337,17953.409964,17728.590036,0.0507515684913,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.00139949208113,-0.000757843106206,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:35:00.000+09:00",17750,17750,17710,17720,37392,-0.0011273957159,-0.00337457817773,-0.00783874580067,30.7220053175,17786.1511924,17821.8612113,-35.7100189469,-22.1964995824,-13.5135193646,17834,17862.9,32.799478147,0.00141594219746,0.0138697991107,1.41376871741,,,,,"",,,0,-0.00282167042889,-0.00338600451467,0.00225733634312,0,0.000563697857948,0.00225479143179,-0.00639228440058,-0.00799982085776,-0.00201523808956,-0.00125262412993,-0.000762613959626,0.00185098635141,20.3116612824,"validation",17852.75,-0.00743582921399,0.993607715599,0.992564170786,33937.8,25250.6,1.48083609894,1829640,-0.448575479395,17957.6769987,17710.3230013,0.0391220630109,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,-0.000424030349952,0.000201144452907,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:36:00.000+09:00",17710,17720,17660,17670,83198,-0.00282167042889,-0.00562746201463,-0.0106382978723,25.8868886065,17768.2817782,17810.6122327,-42.3304545427,-26.2232905744,-16.1071639683,17824.5,17858.9,34.742372565,0.00150743363258,0.0159390509784,3.61322296979,,,,,"",,,0,-0.00198075834748,-0.00113186191285,0.00622524052066,0,-0.000564334085779,0.00338600451467,-0.00866784482033,-0.0105773591879,-0.00239561146252,-0.00148405719154,-0.000911554270982,0.00196617841341,21.1086021541,"validation",17852.75,-0.0102365181835,0.99133215518,0.989763481817,44972.4,27971.05,2.9744324936,1746442,-0.553668882648,17966.5528071,17682.4471929,-0.0438118512869,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,-0.0022473548576,-0.0013460351791,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:37:00.000+09:00",17660,17670,17630,17635,52032,-0.00198075834748,-0.00703828828829,-0.0153545505304,23.141342874,17747.7768892,17797.6039192,-49.8270299577,-30.9440384511,-18.8829915066,17810.75,17853.8,35.1179173818,0.00132834517169,0.0178055001145,1.43538764465,,,,,"",,,0,-0.00170116246102,0.00311879784519,0.00992344768925,1,-0.000565930956423,0.00226372382569,-0.00986763611864,-0.0122550941536,-0.00282546243026,-0.00175469455351,-0.00107076787676,0.00199137609197,20.6372550367,"validation",17851.5,-0.012127832395,0.990132363881,0.987872167605,50266.4,28884.55,1.80137824546,1694410,-0.684670524554,17969.3146556,17652.1853444,-0.0541903375451,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,-0.0016797535098,-0.00139858842104,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:38:00.000+09:00",17635,17640,17605,17605,50871,-0.00170116246102,-0.00872747747748,-0.017578125,21.0778064757,17725.811214,17783.3369622,-57.5257482462,-36.2603804101,-21.2653678361,17795,17847.8,35.1094947117,0.00130625428948,0.0195411931267,1.22529694464,,,,,"",,,0,0.00142005112184,0.00596421471173,0.0122124396478,1,0,0.00198468953785,-0.0106771565046,-0.0136039175697,-0.00326758013327,-0.00205966375519,-0.00120791637808,0.0019942910941,20.6129865283,"validation",17849.75,-0.0137116766341,0.989322843495,0.986288323366,52578.4,30554.25,1.66494022926,1643539,-0.759102252551,17968.8677658,17621.1322342,-0.0463922512502,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,-0.00114075032038,-0.000950621959833,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:39:00.000+09:00",17600,17630,17580,17630,86072,0.00142005112184,-0.00620067643743,-0.0167317345231,26.9256030177,17711.0710272,17771.9786687,-60.9076415123,-41.1898326305,-19.7178088817,17780,17843,36.1731022323,0.00136602674313,0.0198466768931,2.56984425552,,,,,"",,,0,0.00170164492343,0.0022688598979,0.0124787294385,1,-0.000284010224368,0.00284010224368,-0.00843644544432,-0.0119374544639,-0.00345477263257,-0.00233634898642,-0.00111842364616,0.00205179252594,21.1402967103,"validation",17847.75,-0.0122004174196,0.991563554556,0.98779958258,61913,33834.9,2.54388220447,1729611,-0.588538757319,17956.4369576,17603.5630424,0.074918990733,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,0.000847793095453,0.000624104842609,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:40:00.000+09:00",17630,17680,17630,17660,56587,0.00170164492343,-0.00338600451467,-0.0111982082867,33.3113400079,17703.2139461,17763.6839525,-60.4700064185,-45.0458673881,-15.4241390304,17770,17839.2,37.1607377871,0.00128155052124,0.020236966845,1.01752724314,,,,,"",,,0,-0.000566251415628,0.00169875424689,0.00962627406569,1,0,0.00283607487238,-0.00619020821609,-0.0100452935109,-0.00342412267376,-0.00255072861767,-0.000873394056082,0.00210423203778,20.722592031,"validation",17845.9166667,-0.0104178827089,0.993809791784,0.989582117291,65752,35429.65,1.5971650863,1786198,-0.44734283291,17949.8054504,17590.1945496,0.194113833189,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,0.000236522613805,0.000323848725247,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:41:00.000+09:00",17660,17670,17650,17650,24470,-0.000566251415628,-0.00113186191285,-0.0145170295924,32.2981591277,17695.0271852,17755.262919,-60.2357338361,-48.0838406777,-12.1518931583,17757,17835.4,35.9349708023,0.0010242164393,0.0197069965203,-0.51285762481,,,,,"",,,0,0.00226628895184,0.00169971671388,0.00736543909348,1,0,0.00113250283126,-0.00602579264515,-0.0103950570214,-0.00341278945247,-0.00272429692225,-0.000688492530218,0.00203597568285,19.8836942211,"validation",17843.4166667,-0.0108396654228,0.993974207355,0.989160334577,54006.4,35184.4,0.69547867805,1761728,-0.526979286275,17931.9685686,17582.0314314,0.194230795701,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.000771960341814,-0.00171842824681,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:42:00.000+09:00",17660,17690,17660,17690,14999,0.00226628895184,0.00311879784519,-0.0106263982103,40.1409299188,17694.2537721,17750.4286287,-56.1748566408,-49.7020438704,-6.4728127705,17747.5,17832,36.2253300307,0.00118935524843,0.0188990109382,-0.943274928886,,,,,"",,,0,0.00113058224986,-0.00113058224986,0.00452232899943,0,0.00056657223796,0.00169971671388,-0.00323989294267,-0.00796321220278,-0.00317551479033,-0.00280961242908,-0.000365902361249,0.0020477857564,19.3964936021,"validation",17840.25,-0.00842196718095,0.996760107057,0.991578032819,46599.8,34915.3,0.429582446664,1776727,-0.480375365527,17915.2050983,17579.7949017,0.328568121725,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,0.00217711880946,0.00193108967587,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:43:00.000+09:00",17690,17720,17680,17710,32076,0.00113058224986,0.00596421471173,-0.00895355344152,43.6555232669,17696.6762687,17747.4339155,-50.7576467968,-49.9131644556,-0.844482341186,17739.5,17828.2,36.4949493142,0.00124331028147,0.0178792370029,-0.196643049746,,,,,"",,,0,-0.00225861095426,-0.000564652738566,0.00395256916996,0,0,0.00226116449972,-0.00166295555117,-0.00662994581618,-0.0028660444267,-0.00281836050004,-4.76839266621e-05,0.00206069730741,20.1577480985,"validation",17836.25,-0.00707828158946,0.998337044449,0.992921718411,42840.8,36065.05,0.889392916411,1808803,-0.408001652569,17898.0843624,17580.9156376,0.406989568353,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00267366340759,0.00183426485549,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:44:00.000+09:00",17710,17720,17660,17670,25402,-0.00225861095426,0.0022688598979,-0.0106382978723,38.7545483885,17692.5722273,17741.6980699,-49.1258425396,-49.7557000724,0.629857532842,17730,17823.2,38.1738815061,0.00130451425891,0.0170515696084,-0.568012558926,,,,,"",,,0,0.00113186191285,0.00282965478212,0.00650820599887,1,0,0.00338791643139,-0.00338409475465,-0.00859553839939,-0.00278018350535,-0.00281582909295,3.56455875972e-05,0.00216037812711,19.9222067576,"validation",17832.25,-0.00909868356489,0.996615905245,0.990901316435,30706.8,36647.55,0.69314319784,1783401,-0.417411259416,17881.1621646,17578.8378354,0.301537639503,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00300037699117,-0.00187857831617,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:45:00.000+09:00",17680,17690,17660,17690,27129,0.00113186191285,0.00169875424689,-0.00951847704367,42.2458029507,17692.1765,17737.8685832,-45.6920831638,-48.9429766907,3.2508935269,17721.5,17818.2,37.5900328271,0.00135019468782,0.0157600633091,-0.555170762604,,,,,"",,,0,-0.000565291124929,0,0.00734878462408,0,0.000565930956423,0.00169779286927,-0.00177750190447,-0.00719489061746,-0.0025829329092,-0.00276670303509,0.000183770125885,0.0021249311943,19.9891133346,"validation",17829.25,-0.00781019953167,0.998222498096,0.992189800468,24815.2,37592.5,0.721659905566,1810530,-0.37083593802,17861.145981,17581.854019,0.38721479923,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.00135350715381,0.000964136713813,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:46:00.000+09:00",17690,17700,17670,17680,18424,-0.000565291124929,0.00169971671388,-0.00952380952381,40.9877007576,17690.3031923,17733.5820215,-43.2788291439,-47.8101471813,4.53131803747,17713,17812.8,37.0478876251,0.00135021168209,0.0143952098645,-0.996565377133,,,,,"",,,0,-0.000565610859729,0.00169683257919,0.0079185520362,1,0,0.00169587337479,-0.00186303844634,-0.00745531303332,-0.00244789757601,-0.0027041938451,0.000256296269087,0.00209546875708,19.6015987808,"validation",17826.0833333,-0.00819492036482,0.998136961554,0.991805079635,23606,37389,0.492765251812,1792106,-0.367411538153,17840.4911762,17585.5088238,0.370579278533,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,-0.000477477117875,0.000317913454319,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:47:00.000+09:00",17680,17680,17660,17670,17309,-0.000565610859729,-0.00113058224986,-0.0089736399327,39.7140191581,17687.1796243,17728.8722421,-41.6926178275,-46.5866413106,4.89402348309,17705,17807.6,35.8301813662,0.00134239266346,0.0131880927401,-1.01678362697,,,,,"",,,0,0.00169779286927,0.00339558573854,0.00848896434635,1,0,0.00113122171946,-0.0019768426998,-0.00772703789393,-0.00235951430829,-0.00263648224734,0.000276967939054,0.00202774088094,19.538605445,"validation",17822.4166667,-0.00855196405276,0.9980231573,0.991448035947,24068,36992.85,0.467901229562,1774797,-0.360637258281,17821.747591,17588.252409,0.350103973428,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.0019203688533,-0.000699887110736,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:48:00.000+09:00",17670,17720,17660,17700,42498,0.00169779286927,-0.000564652738566,-0.00673400673401,45.2142494288,17689.1519898,17726.7335575,-37.5815677326,-44.785626595,7.20405886242,17699,17804,37.5565969829,0.00142099751612,0.0117683632856,0.240439973357,,,,,"",,,0,0.00112994350282,0.00338983050847,0.00677966101695,1,0,0.00339558573854,5.65003672524e-05,-0.00584138395866,-0.00212325241427,-0.00253026138955,0.000407008975278,0.00212184163745,20.4385322149,"validation",17819,-0.00667826477356,1.00005650037,0.993321735226,26152.4,37886.6,1.12171585732,1817295,-0.263548325793,17803.1441309,17594.8558691,0.504801038673,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,0.00166184905664,0.00182086290731,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:49:00.000+09:00",17690,17730,17690,17720,11922,0.00112994350282,0.00282965478212,-0.00393479482856,48.5822418254,17693.8978375,17726.2347755,-32.3369379689,-42.2958888698,9.95895090084,17695.5,17798.8,37.7311257698,0.0014199732478,0.0108578660646,-1.26104321785,,,,,"",,,0,-0.00169300225734,0.00225733634312,0.00338600451467,1,-0.000564971751412,0.00225988700565,0.00138453279082,-0.00442726475942,-0.00182488363256,-0.00238690117775,0.000562017545194,0.00212929603667,19.1685899407,"validation",17816.5,-0.00541632756153,1.00138453279,0.994583672438,23456.4,37040.05,0.321867816053,1829217,-0.214529947989,17791.5676845,17599.4323155,0.62751426317,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.00140598206196,0.0010963748157,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:50:00.000+09:00",17720,17720,17690,17690,15760,-0.00169300225734,0,-0.00506186726659,44.1935202863,17693.2981702,17723.550718,-30.2525478354,-39.8872206629,9.63467282751,17691,17793.8,37.1789025006,0.00145549450918,0.00993699256949,-1.01421657774,,,,,"",,,0,0.00113058224986,0.00395703787451,0.00678349349915,1,0,0.00169300225734,-5.6525917133e-05,-0.00583349256483,-0.00171014967978,-0.00225478918388,0.000544639504099,0.00210169036182,19.4459851542,"validation",17813.8333333,-0.00695152643545,0.999943474083,0.993048473565,21182.6,36421.9,0.432706695697,1813457,-0.201199003896,17778.8976678,17603.1023322,0.494311566932,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,-0.00138381123049,-0.00198392111335,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:51:00.000+09:00",17700,17710,17690,17710,17274,0.00113058224986,0.00169683257919,-0.00337647720878,47.5924909554,17695.8676825,17722.5469611,-26.6792786671,-37.2456322637,10.5663535966,17688,17789,35.9518380362,0.00148396968021,0.00912588818362,-0.897943490137,,,,,"",,,0,0.00112930547713,0.00395256916996,0.00564652738566,1,0.000565291124929,0.00113058224986,0.00124378109453,-0.00444094665243,-0.00150645277623,-0.00210308482573,0.000596632049499,0.00203003038036,19.5388424939,"validation",17811.6666667,-0.00570786937401,1.00124378109,0.994292130626,20952.6,35884.35,0.481379765831,1830731,-0.141094934143,17768.7093551,17607.2906449,0.636291511522,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.000546758402779,0.000873305800721,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:52:00.000+09:00",17710,17740,17700,17730,21359,0.00112930547713,0.00339558573854,-0.00168918918919,50.8183861106,17701.1188083,17723.0990381,-21.9802298467,-34.1925517803,12.2123219336,17686.5,17785.4,36.2409924622,0.00150710524856,0.00862753831915,-0.686578396326,,,,,"",,,0,0.00169204737733,0.00451212633954,0.00282007896221,1,0,0.00225861095426,0.00245950301077,-0.00311491448042,-0.00123971967551,-0.0019285139188,0.000688794243294,0.00204404920825,19.7522418772,"validation",17809.5,-0.00446390971111,1.00245950301,0.995536090289,21762.6,35674.2,0.598724007826,1852090,-0.0761628852224,17762.7954782,17610.2045218,0.785075872142,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,0.000293475664719,0.000536603539108,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:53:00.000+09:00",17730,17770,17710,17760,17011,0.00169204737733,0.00338983050847,0,55.2664036153,17710.1774531,17725.8324427,-15.6549895476,-30.4850393338,14.8300497862,17686.5,17784.8,37.9380644292,0.00155610735249,0.00862753831915,-0.827013095009,,,,,"",,,0,0,0.00337837837838,0.00168918918919,1,0,0.00338409475465,0.00415571198372,-0.00139444919257,-0.000881474636691,-0.00171649996249,0.000835025325797,0.00213615227642,19.5263194925,"validation",17807.1666667,-0.00264874629129,1.00415571198,0.997351253709,16665.2,34559.2,0.492227829348,1869101,-0.0540087733512,17762.7954782,17610.2045218,0.981679921895,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,0.0011195085767,0.000864991472818,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:54:00.000+09:00",17760,17760,17750,17760,11347,0,0.00225733634312,0.0011273957159,55.2664036153,17717.8424603,17728.3633729,-10.5209125093,-26.4922139689,15.9713014596,17687.5,17784.4,35.9424883986,0.00153452119913,0.00899277666182,-1.00170794418,,,,,"",,,0,0,0.00506756756757,0.0045045045045,1,0,0.000563063063063,0.00409893992933,-0.00137198893412,-0.000592393722372,-0.00149167871446,0.000899284992093,0.00202378876118,19.1214126923,"validation",17804.5,-0.00249936813727,1.00409893993,0.997500631863,16550.2,33156.6,0.342224474162,1869101,0.00312004246515,17767.0298686,17607.9701314,0.95580359476,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.000331280161194,-0.00020100951445,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:55:00.000+09:00",17760,17760,17750,17760,17478,0,0.00395703787451,0.00225733634312,55.2664036153,17724.3282357,17730.7068267,-6.37859104046,-22.4694893832,16.0908983427,17689.5,17784.4,34.0894535129,0.00151047748113,0.00955954202162,-0.667100984205,,,,,"",,,0,0.00112612612613,0.00394144144144,0.00394144144144,1,0,0.000563063063063,0.00398541507674,-0.00137198893412,-0.000359154900927,-0.00126517395176,0.00090601905083,0.00191945121131,19.553402246,"validation",17801.5,-0.00233126421931,1.00398541508,0.997668735781,16893.8,32160.9,0.543454940627,1869101,0.0613493403481,17774.0517593,17604.9482407,0.916904394345,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.000539048006813,-0.000446598039435,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:56:00.000+09:00",17760,17780,17750,17780,21389,0.00112612612613,0.00395256916996,0.00622524052066,58.3991732754,17732.8931225,17734.3581729,-1.46505039061,-18.2686015847,16.8035511941,17695,17783,33.7973496906,0.00136489411802,0.0104755301369,-0.410325837823,,,,,"",,,0,0.00168728908886,0,0.0044994375703,0,0,0.00168918918919,0.00480361684092,-0.000168700444245,-8.23987846237e-05,-0.00102748040409,0.000945081619464,0.00190086331218,19.7564615619,"validation",17798.6666667,-0.00104876769795,1.00480361684,0.998951232302,17716.8,29070.45,0.735764324254,1890490,0.247756742672,17787.6822529,17602.3177471,0.958555965966,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,0.00112038848,0.00119308592793,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:57:00.000+09:00",17780,17810,17770,17810,29559,0.00168728908886,0.00451212633954,0.00992344768925,62.6270994633,17744.755719,17739.9612712,4.79444784379,-13.655991699,18.4504395428,17703.75,17782.6,34.2403961413,0.0012889137664,0.0114143454412,0.0897274586873,,,,,"",,,0,0.000561482313307,-0.00224592925323,0.00280741156654,0,0,0.00224971878515,0.00600155334322,0.00154083204931,0.000269199766636,-0.000766759780965,0.0010359595476,0.00192253768339,20.0816589232,"validation",17796.6666667,0.000749203970781,1.00600155334,1.00074920397,19356.8,27946.8,1.05768817897,1920049,0.403693803942,17804.7883591,17602.7116409,1.0257904077,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,1.62092413698e-05,0.000973003374578,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:58:00.000+09:00",17810,17820,17800,17820,13531,0.000561482313307,0.00337837837838,0.0122124396478,63.9425773282,17756.3317623,17745.8900659,10.4416963426,-8.83645409067,19.2781504333,17714.5,17781.2,33.2232249883,0.00118643873214,0.0115684470962,-0.720352498604,,,,,"",,,0,0.0016835016835,-0.00224466891134,0.00224466891134,0,0,0.00112296462661,0.00595557311807,0.00218207994961,0.000585953779046,-0.000495872844594,0.00108182662364,0.00186437850664,19.3008153334,"validation",17795.6666667,0.00136737407983,1.00595557312,1.00136737408,18660.8,26079.8,0.518830665879,1933580,0.556064463685,17816.964628,17612.035372,1.01481180391,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.00089227669238,0.000461107580973,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T10:59:00.000+09:00",17820,17850,17810,17850,26147,0.0016835016835,0.00506756756757,0.0124787294385,67.6243058846,17770.7422604,17753.6019129,17.1403474873,-3.64109377507,20.7814412624,17725.5,17781,33.7072803463,0.00119680080045,0.0124927780313,0.286243167947,,,,,"",,,0,-0.00112044817927,-0.00364145658263,0.00336134453782,0,0,0.00224466891134,0.00702377930101,0.00388054665092,0.000960243556714,-0.000203982844542,0.00116422640126,0.00188836304461,19.9612485295,"validation",17793.5,0.00317531682918,1.0070237793,1.00317531683,21620.8,23083.55,1.13271138971,1959727,0.498441530874,17836.2203685,17614.7796315,1.06222717505,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.00185969723478,0.00159428865394,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:00:00.000+09:00",17850,17850,17830,17830,18681,-0.00112044817927,0.00394144144144,0.00962627406569,63.0055073179,17779.8588357,17759.2610305,20.5978052505,1.20668603003,19.3911192204,17734,17780,32.728188893,0.00122705320271,0.0130042046288,-0.335671264057,,,,,"",,,0,-0.00280426247897,-0.000560852495794,0.00448681996635,0,0,0.00112044817927,0.00541333032593,0.00281214848144,0.00115523304826,6.76772871584e-05,0.0010875557611,0.00183556864234,19.6238999574,"validation",17791.6666667,0.00215456674473,1.00541333033,1.00215456674,21861.4,21188.25,0.881667905561,1941046,0.36541007398,17849.3082824,17618.6917176,0.916275387882,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.00144854486034,-0.00139921402711,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:01:00.000+09:00",17840,17840,17780,17780,31708,-0.00280426247897,0,0.00736543909348,53.21919265,17779.8805533,17760.7972504,19.0833028683,4.78200939768,14.3012934706,17740.5,17777.4,34.6761754006,0.00140630642098,0.0124209723642,1.30427133224,,,,,"",,,0,-0.000562429696288,0.00224971878515,0.00674915635546,1,0.000560852495794,0.00336511497476,0.002226543784,0.000146253107878,0.00107330162364,0.000268954409318,0.000804347214319,0.0019502910799,20.1501538048,"validation",17788.8333333,-0.000496566197896,1.00222654378,0.999503433802,23925.2,21550.15,1.47135866804,1909338,0.342480214755,17850.6771301,17630.3228699,0.679256802021,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,-0.0025149446103,-0.00275967237351,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:02:00.000+09:00",17780,17780,17770,17770,10353,-0.000562429696288,-0.00224592925323,0.00452232899943,51.4964030655,17778.3604682,17761.4789356,16.8815325931,7.20191403677,9.67961855637,17744.5,17775,32.9135914434,0.00134936932718,0.0122118589812,-1.36291767151,,,,,"",,,0,0.000562746201463,0.00281373100732,0.00787844682048,1,0,0.000562429696288,0.00143706500606,-0.00028129395218,0.000950001834167,0.000405284976746,0.000544716857421,0.00185219985613,19.0302985384,"validation",17786.5,-0.000927669861974,1.00143706501,0.999072330138,20084,21317.85,0.485649350192,1898985,0.286750305495,17852.8466658,17636.1533342,0.617677825159,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,-0.000338931432697,-0.000428653414823,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:03:00.000+09:00",17770,17780,17770,17780,5197,0.000562746201463,-0.00224466891134,0.00395256916996,53.1303587308,17778.6127038,17762.8508663,15.7618375617,8.91389874176,6.84793881994,17748,17772.6,31.2769063403,0.00133595612431,0.0121912358227,-1.764601049,,,,,"",,,0,0.000281214848144,0.00224971878515,0.00843644544432,1,0,0.000562746201463,0.0018030200586,0.000416371268132,0.000886492551277,0.000501344136207,0.00038514841507,0.00175910609338,18.3416663349,"validation",17786.3333333,-0.000356078637156,1.00180302006,0.999643921363,18417.2,19973.9,0.260189547359,1904182,0.2387590806,17856.1850267,17639.8149733,0.647894773329,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,0.000340630976683,0.00088608213635,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:04:00.000+09:00",17780,17800,17770,17785,10448,0.000281214848144,-0.00364145658263,0.00650820599887,53.9653951734,17779.5953648,17764.4915428,15.1038219381,10.151883381,4.95193855706,17753.75,17770.7,31.1856987446,0.00121128566084,0.0116139778027,-1.0300243394,,,,,"",,,0,0.0019679505201,-0.000281135788586,0.0059038515603,0,0,0.00168728908886,0.00176019150884,0.000804695369344,0.000849244978245,0.000570811547991,0.000278433430253,0.00175348320183,19.0402765413,"validation",17786.4166667,-7.96487956635e-05,1.00176019151,0.999920351204,15277.4,19226.2,0.543425117808,1914630,0.341276487293,17856.8458292,17650.6541708,0.651558022474,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.000309050642385,0.000191989878536,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:05:00.000+09:00",17790,17820,17780,17820,18790,0.0019679505201,-0.000560852495794,0.00734878462408,59.4160738674,17785.8114625,17768.6032804,17.2081820969,11.5631431242,5.64503897271,17760.25,17769.9,31.8152916914,0.00125214473792,0.0115527883009,-0.00231169005509,,,,,"",,,0,0,-0.000561167227834,0.003367003367,0,0.000281135788586,0.00224908630869,0.00336425444462,0.00281937433525,0.000965666784339,0.000648885697205,0.000316781087133,0.00178536990412,19.6291567964,"validation",17787.4166667,0.00183181931047,1.00336425444,1.00183181931,15299.2,18809.25,0.99897656738,1933420,0.32667437564,17862.8402042,17657.6597958,0.791207140388,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,0.00178753892393,0.00173375587089,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:06:00.000+09:00",17820,17830,17810,17820,10699,0,0.00224971878515,0.0079185520362,59.4160738674,17791.0712375,17772.4104448,18.6607926818,12.9826730357,5.67811964607,17767.25,17769.1,30.9713422849,0.00123707181487,0.0111177743232,-0.907293368585,,,,,"",,,0,0,-0.000561167227834,0.00392817059484,0,0,0.00112233445567,0.00296894567252,0.00286452324541,0.00104718252984,0.000728545063733,0.00031863746611,0.00173801022923,19.0659822644,"validation",17786.9166667,0.00185998135334,1.00296894567,1.00185998135,11097.4,18423,0.580741464474,1933420,0.383526027249,17866.0161379,17668.4838621,0.767044966574,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:07:00.000+09:00",17820,17840,17810,17820,12174,0,0.00281373100732,0.00848896434635,59.4160738674,17795.5218164,17775.9355971,19.5862192918,14.3033822869,5.28283700487,17774.75,17767.3,30.9019606931,0.00122114598456,0.0101857813431,-0.69517874554,,,,,"",,,0,0,-0.00224466891134,0.003367003367,0,0,0.0016835016835,0.00254574607238,0.00296612315884,0.00109911443837,0.000802658938661,0.000296455499712,0.00173411676168,19.1951345147,"validation",17786.75,0.00186936905281,1.00254574607,1.00186936905,11461.6,18166.25,0.670143810638,1933420,0.436587077685,17865.2748585,17684.2251415,0.749931349066,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.000141733095107,-0.000234173756928,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:08:00.000+09:00",17820,17830,17810,17820,18971,0,0.00224971878515,0.00677966101695,59.4160738674,17799.2876908,17779.1996269,20.0880638519,15.4603185999,4.62774525195,17780.75,17765.3,30.123249215,0.00118817776425,0.00963849643088,0.300904817899,,,,,"",,,0,-0.00224466891134,-0.0016835016835,0.003367003367,0,0,0.00112233445567,0.00220744344305,0.00307903609846,0.00112727631043,0.000867582413015,0.000259693897416,0.00169041802553,19.6387434803,"validation",17785.5833333,0.00193508787548,1.00220744344,1.00193508788,14216.4,16989.9,1.11660457095,1933420,0.341747155663,17866.4398477,17695.0601523,0.729023630281,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000902065730523,0.000434792303061,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:09:00.000+09:00",17820,17820,17770,17780,29922,-0.00224466891134,-0.000281135788586,0.00338600451467,50.2669523093,17796.3203537,17779.2589138,17.0614399163,15.7805428632,1.2808970531,17783.75,17762.3,31.5430171282,0.00129832578839,0.00911481834678,1.70819669712,,,,,"",,,0,0.00168728908886,0.00337457817773,0.00674915635546,1,0,0.00280583613917,-0.000210866661981,0.000996492571345,0.000959586047036,0.000887544592981,7.20414540551e-05,0.00177407295434,20.0921787857,"validation",17784.25,-0.000238975497983,0.999789133338,0.999761024502,18111.2,17889.9,1.67256384888,1903498,0.207605967613,17864.7978254,17702.7021746,0.476865511307,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.00314324966967,-0.00184314759167,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:10:00.000+09:00",17770,17830,17770,17810,34149,0.00168728908886,-0.000561167227834,0.00678349349915,55.7681415041,17798.4249147,17781.5360313,16.8888833865,16.0022109679,0.886672418663,17789.75,17761.3,33.5756587619,0.00126439579652,0.00779283621168,1.95191855987,,,,,"",,,0,0,0.00112296462661,0.00505334081976,1,-0.000562429696288,0.00337457817773,0.00113829592884,0.00274191641378,0.000948280931304,0.000898495843227,4.97850880776e-05,0.00188521385525,20.2260039599,"validation",17783.0833333,0.00151361078178,1.00113829593,1.00151361078,21183,18809.35,1.81553323214,1937647,0.330128367009,17859.066304,17720.433696,0.646069530773,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.00207102663529,0.00177655188971,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:11:00.000+09:00",17820,17820,17810,17810,7409,0,-0.000561167227834,0.00564652738566,55.7681415041,17800.205697,17783.6444734,16.5612236166,16.1140134976,0.447210119016,17794.75,17759.3,31.8916831361,0.00125295820378,0.00666323797987,-1.32368039446,,,,,"",,,0,-0.00168444693992,0.00280741156654,0.00393037619315,1,0.000561482313307,0.000561482313307,0.000856994338218,0.00285484225167,0.000929883414746,0.000904773357531,2.51100572159e-05,0.00179066160225,18.6979661403,"validation",17781.4166667,0.00160748346823,1.00085699434,1.00160748347,20525,18316.1,0.404507509786,1937647,0.291863442545,17854.035327,17735.464673,0.628615297969,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,-1.57564680301e-05,-3.34765385259e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:12:00.000+09:00",17820,17820,17780,17780,11091,-0.00168444693992,-0.00224466891134,0.00282007896221,49.4272888223,17797.0971283,17783.3745124,13.7226158355,15.6357339652,-1.91311812971,17797.25,17757.3,32.4708486264,0.00130677507751,0.00583359580802,-0.803460374041,,,,,"",,,0,0.000562429696288,0.0044994375703,0.0044994375703,1,0.000561482313307,0.00224592925323,-0.000969250867409,0.00127834749652,0.000771800665662,0.000879400110528,-0.000107599444866,0.00182625695311,19.0997187617,"validation",17779.5833333,2.34351198707e-05,0.999030749133,1.00002343512,20308.4,17802.7,0.62299538834,1926556,0.209142433451,17849.1609815,17745.3390185,0.333850184465,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,-0.00102555047691,-0.00079176912966,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:13:00.000+09:00",17780,17790,17780,17790,7480,0.000562429696288,-0.0016835016835,0.00168918918919,51.4104929309,17796.0052624,17783.8652893,12.1399730914,14.9365817904,-2.79660869901,17798.75,17755.7,30.8657880102,0.00126219625963,0.00552631942493,-1.13807183341,,,,,"",,,0,0.00281056773468,0.00393479482856,0.00168634064081,1,0,0.000562429696288,-0.00049160755671,0.00193177402186,0.000682404333414,0.000839605496933,-0.000157201163519,0.00173500775774,18.7063798591,"validation",17777.75,0.000689063576662,0.999508392443,1.00068906358,18010.2,17326.15,0.431717375181,1934036,0.187390158806,17847.9307889,17749.5692111,0.411042500639,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000853395286382,0.000863977642411,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:14:00.000+09:00",17790,17840,17780,17840,44384,0.00281056773468,0.00337457817773,0.0045045045045,59.8817497413,17802.7736836,17788.023416,14.7502675445,14.8993189412,-0.149051396768,17802.75,17755.3,32.9468031523,0.00139442205509,0.00549759817247,2.4567734093,,,,,"",,,0,-0.000560538116592,0.00392376681614,-0.00112107623318,1,0,0.00337268128162,0.00209237336928,0.00477040658282,0.000826808718861,0.000835163617783,-8.35489892197e-06,0.00184679389867,20.4898327305,"validation",17777.0833333,0.00353920075003,1.00209237337,1.00353920075,20902.6,18978,2.33870797766,1978420,0.288015070081,17851.6861829,17753.8138171,0.88059772716,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,0.00268439815704,0.00314572207326,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:15:00.000+09:00",17830,17840,17820,17830,7465,-0.000560538116592,0.00112296462661,0.00394144144144,57.7145191839,17806.9623476,17791.1327926,15.8295550214,15.0853661573,0.744188864149,17806.25,17754.7,32.0220314986,0.00140427554652,0.00518226789116,-1.03501701334,,,,,"",,,0,0.00168255748738,0.00448681996635,0.00224340998317,1,-0.000560538116592,0.00112107623318,0.0013338013338,0.00424113051755,0.000887804544107,0.000846066525927,4.173801818e-05,0.00179596362864,18.7066184283,"validation",17776.5833333,0.00300488939101,1.00133380133,1.00300488939,15565.8,18477.35,0.404008150519,1970955,0.275618527549,17852.3883788,17760.1116212,0.757377920596,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.00101211088002,-0.000895804821256,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:16:00.000+09:00",17830,17880,17820,17860,41446,0.00168255748738,0.00280741156654,0.0044994375703,62.1412475211,17815.1219864,17796.2340672,18.8879192268,15.8458767712,3.0420424556,17810.25,17754.9,34.0204578201,0.00142771063363,0.00562007579443,1.86881602326,,,,,"",,,0,0,0.00223964165733,0.001679731243,1,0,0.00336511497476,0.00279333529849,0.0059194926471,0.00105755426802,0.000887227142843,0.000170327125173,0.00190484086339,20.4224655099,"validation",17776.5833333,0.00469250277753,1.0027933353,1.00469250278,22373.2,19480.2,2.12759622591,2012401,0.312910031725,17860.2974775,17760.2025225,0.997028047426,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,0.00168112457012,0.00158201118581,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:17:00.000+09:00",17870,17870,17850,17860,12158,0,0.0044994375703,0.00280741156654,62.1412475211,17822.0262962,17800.9574696,21.068826576,16.8904667321,4.17835984382,17812.75,17755.5,33.0189965473,0.00138814387391,0.00612384598434,-0.555317110127,,,,,"",,,0,0,0.00279955207167,0.001679731243,1,0.000559910414334,0.00111982082867,0.00265259434955,0.00588550026752,0.00117966554177,0.000945714822628,0.000233950719139,0.00184876800377,19.1960615273,"validation",17775.75,0.00473960311098,1.00265259435,1.00473960311,22586.6,18610.15,0.653299409193,2012401,0.248122664245,17867.2912688,17758.2087312,0.933158240154,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000644811843904,-0.000312779267203,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:18:00.000+09:00",17860,17870,17840,17860,21727,0,0.00393479482856,0.00224466891134,62.1412475211,17827.8684045,17805.3309904,22.5374140823,18.0198562022,4.51755788012,17814.75,17756.3,32.8033539367,0.00138503332395,0.00654115080795,0.233831038391,,,,,"",,,0,0.00279955207167,0.00391937290034,0.00223964165733,1,0,0.001679731243,0.00254003003129,0.00584018066827,0.00126189328568,0.00100895051524,0.000252942770444,0.00183669394943,19.7766298627,"validation",17774.75,0.00479612934078,1.00254003003,1.00479612934,25436,19019.95,1.14232687257,2012401,0.207206117787,17873.0144832,17756.4855168,0.88831546709,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000446781455133,0.000245678295439,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:19:00.000+09:00",17860,17920,17850,17910,102270,0.00279955207167,0.00392376681614,0.00336134453782,68.915204214,17840.5040346,17813.0842504,27.4197841903,19.8998417998,7.51994239051,17817.75,17758.7,35.460257227,0.00146722511855,0.00787715205783,3.68996866051,,,,,"",,,0,0,-0.00111669458403,0,0,0,0.00391937290034,0.00517742139159,0.00851976777579,0.00153097622503,0.00111110227805,0.000419873946985,0.00197991385969,21.3284861494,"validation",17774.4166667,0.00762800466963,1.00517742139,1.00762800467,37013.2,22826.1,4.48039743977,2114671,0.339400948914,17887.926563,17747.573437,1.15727071835,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,0.00228712793334,0.00250913364574,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:20:00.000+09:00",17910,17910,17900,17910,22905,0,0.00448681996635,0.00448681996635,68.915204214,17851.1957216,17820.2631948,30.9325267628,22.1063787924,8.82614797039,17821.75,17761.3,33.641667425,0.00143802614329,0.00907042565032,-0.00615099799145,,,,,"",,,0,-0.000558347292016,-0.00167504187605,-0.00111669458403,0,0,0.000558347292016,0.00495181449633,0.00837213492256,0.00172710925532,0.0012343036735,0.00049280558182,0.00187837339057,19.8322250038,"validation",17775.25,0.00758076539008,1.0049518145,1.00758076539,40101.2,23037.3,0.994257139509,2114671,0.376834524879,17902.5754292,17740.9245708,1.04592967158,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,8.86983939868e-05,-2.2333392889e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:21:00.000+09:00",17910,17910,17900,17900,28317,-0.000558347292016,0.00223964165733,0.00674915635546,66.1690168708,17858.7040721,17826.1696248,32.5344472767,24.1919924893,8.34245478744,17827.75,17763.9,31.9529768947,0.00127561429646,0.00956189118678,0.254009001912,,,,,"",,,0,0.000558659217877,-0.000558659217877,-0.00111731843575,0,0,0.000558347292016,0.00405267069597,0.00766160584106,0.00181756688697,0.00135150796029,0.000466058926673,0.00178508250808,20.0437736038,"validation",17775.0833333,0.00702762762481,1.0040526707,1.00702762762,37475.4,22867.75,1.23829410414,2086354,0.38704288791,17912.9835028,17742.5164972,0.923835684469,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000858803986191,-0.000770509786153,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:22:00.000+09:00",17900,17910,17880,17910,31899,0.000558659217877,0.00279955207167,0.00787844682048,67.5611022923,17866.5957533,17832.3792822,34.2164710722,26.1968882058,8.01958286634,17834.75,17766.9,31.8134785451,0.00125937919364,0.00987522206512,0.372757101702,,,,,"",,,0,0.00111669458403,-0.00167504187605,-0.00167504187605,0,0,0.00167597765363,0.0042192909909,0.00805430322679,0.00191046739655,0.0014626961589,0.000447771237652,0.00177629695952,20.1634444371,"validation",17775.5833333,0.00756187091844,1.00421929099,1.00756187092,41423.6,23945.05,1.33217512597,2118253,0.457856634252,17922.8110584,17746.6889416,0.927260365699,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,0.00172579741219,0.001529934044,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:23:00.000+09:00",17900,17950,17900,17930,54822,0.00111669458403,0.00391937290034,0.00843644544432,70.2020082785,17876.3502528,17839.6104465,36.7398062843,28.3054718215,8.43433446281,17842.25,17770.3,33.1125157918,0.00126885817048,0.0104822394068,1.29708713084,,,,,"",,,0,-0.00223089793642,-0.00278862242052,-0.00446179587284,0,-0.000558347292016,0.00279173646008,0.00491810169682,0.00898690511696,0.00204906895061,0.0015786654669,0.000470403483704,0.00184676607874,20.7060774198,"validation",17776.5833333,0.00863026734609,1.0049181017,1.00863026735,48042.6,26426.3,2.07452424289,2173075,0.508760212364,17935.763368,17748.736632,0.969184255953,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,0.000903328410446,0.00109434471925,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:24:00.000+09:00",17930,17940,17880,17890,25789,-0.00223089793642,-0.00111669458403,0.0059038515603,59.7286854902,17878.4502139,17843.343006,35.1072078747,29.6658190322,5.44138884252,17847.5,17773.3,35.0330503781,0.00139458301227,0.0102918903006,-0.0650607121853,,,,,"",,,0,-0.000558971492454,0.000558971492454,-0.00223588596982,1,0,0.00334634690463,0.00238128589438,0.00656602881851,0.00196239283816,0.00165823471393,0.000304158124232,0.00195824764551,19.9497005021,"validation",17777.0833333,0.0063518106176,1.00238128589,1.00635181062,32746.4,27193.35,0.948356859306,2147286,0.427781056766,17939.3422561,17755.6577439,0.731374978244,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,-0.00192451793072,-0.00226442198434,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:25:00.000+09:00",17890,17890,17860,17880,19764,-0.000558971492454,-0.00167504187605,0.003367003367,57.4222574643,17878.6886425,17846.0583389,32.6303036178,30.2587159493,2.37158766853,17850.5,17776.5,34.6735467797,0.00135111419388,0.0103047894538,-0.346730926501,,,,,"",,,0,0.000559284116331,0.00111856823266,-0.00279642058166,1,0,0.00167691447736,0.0016526147727,0.00582229347734,0.00182496105245,0.0016923219211,0.00013263913135,0.00193923639707,19.6830554315,"validation",17777.4166667,0.00577042971185,1.00165261477,1.00577042971,32118.2,27242.05,0.725496062154,2127522,0.356254393484,17942.4728221,17758.5271779,0.660373463243,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,-0.000156545479407,-0.000447228412144,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:26:00.000+09:00",17880,17900,17880,17890,13753,0.000559284116331,-0.000558659217877,0.00392817059484,59.1221808596,17880.4288514,17849.3132768,31.1155746004,30.4300876795,0.685486920907,17854,17780.9,33.6254362954,0.00135311342484,0.0103495548,-0.635677405499,,,,,"",,,0,-0.000558971492454,-0.000558971492454,-0.00363331470095,0,0,0.00111856823266,0.00201635487846,0.00613579740058,0.0017392719173,0.00170095515257,3.83167647237e-05,0.00187956603105,19.3210094417,"validation",17778.0833333,0.00629520430118,1.00201635488,1.0062952043,29205.4,27394.75,0.502030498544,2141275,0.379370134789,17946.3904757,17761.6095243,0.69482527678,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.0012469789632,0.000671039684552,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:27:00.000+09:00",17885,17890,17880,17880,6458,-0.000558971492454,-0.00167504187605,0.003367003367,56.6849365362,17880.3628742,17851.5863674,28.7765068563,30.0993715149,-1.32286465857,17857,17785.8,31.9379051315,0.00136263225931,0.0102674954461,-0.951756378978,,,,,"",,,0,0,-0.00111856823266,-0.00391498881432,0,-0.000279485746227,0.000558971492454,0.00128801030408,0.00529636001754,0.00160942432082,0.00168341003998,-7.39857191594e-05,0.00178623630489,18.5645130087,"validation",17778.9166667,0.00568557326796,1.0012880103,1.00568557327,24117.2,27108.95,0.238223907602,2134817,0.371458503557,17948.6733331,17765.3266669,0.625445422483,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-0.000894453439511,-0.000514264268884,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:28:00.000+09:00",17880,17900,17880,17880,14824,0,-0.00278862242052,0.003367003367,56.6849365362,17880.3070474,17853.6910809,26.6159665228,29.4026905165,-2.78672399365,17860,17791.3,31.0851976221,0.00136263225931,0.0101404088893,-0.554168182529,,,,,"",,,0,0.00111856823266,-0.00335570469799,-0.00447427293065,0,0,0.00111856823266,0.00111982082867,0.00498558284105,0.0014885887317,0.00164444577833,-0.000155857046625,0.0017385457283,19.3954408205,"validation",17779.9166667,0.0056290102597,1.00111982083,1.00562901026,16117.6,26901.6,0.551045290986,2134817,0.374321601689,17950.5538514,17769.4461486,0.610431526075,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:29:00.000+09:00",17890,17910,17880,17900,18715,0.00111856823266,0.000558971492454,0.00674915635546,60.4652433908,17883.3367324,17857.1213712,26.2153612299,28.7652246592,-2.54986342923,17866,17796.7,31.0076835062,0.0012578867791,0.00942995172446,-0.348975772048,,,,,"",,,0,0,-0.00446927374302,-0.00670391061453,0,0.000559284116331,0.00167785234899,0.00190305608418,0.00580444689184,0.00146454532011,0.00160699579101,-0.000142450470907,0.00173227282158,19.6296366152,"validation",17781.75,0.0066500766235,1.00190305608,1.00665007662,14702.8,26341.25,0.710482608077,2153532,0.474605419257,17950.2377588,17781.7622412,0.701809737715,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.00194359755988,0.0016215694734,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:30:00.000+09:00",17900,17910,17890,17900,11595,0,0.00111856823266,0.00505334081976,60.4652433908,17885.9003121,17860.2975659,25.6027461289,28.1327289531,-2.52998282422,17870.5,17801.5,30.2214203986,0.00122053477415,0.00910519984607,-0.618950337386,,,,,"",,,0,-0.00111731843575,-0.00167597765363,-0.00614525139665,0,0,0.00111731843575,0.00165076522761,0.00553324158077,0.00143032101279,0.00157166083537,-0.000141339822582,0.0016883475083,19.1508852463,"validation",17783.75,0.0065368665214,1.00165076523,1.00653686652,13069,25213.55,0.459871775295,2153532,0.428113058256,17951.8572369,17789.1427631,0.681299175803,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.000723930267596,0.000190118320696,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:31:00.000+09:00",17890,17900,17880,17880,12626,-0.00111731843575,-0.000558971492454,0.00393037619315,54.9076087147,17884.9925718,17861.7570055,23.2355662505,27.1532964126,-3.91773016205,17874,17806.1,29.4913189416,0.00125588643973,0.00856266150597,-0.588830641575,,,,,"",,,0,-0.00111856823266,0.000559284116331,-0.00335570469799,1,-0.000558659217877,0.00111731843575,0.000335683115139,0.00415026311208,0.00129952831379,0.00151864073896,-0.000219112425171,0.00164940262537,19.2349515121,"validation",17785.5833333,0.00530860668988,1.00033568312,1.00530860669,12843.6,25474.4,0.495634833401,2140906,0.398947570895,17950.5245059,17797.4754941,0.539203128012,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.00146591744074,-0.000938349520418,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:32:00.000+09:00",17890,17890,17850,17860,23814,-0.00111856823266,-0.00111856823266,0.0044994375703,49.9621146475,17881.1475607,17861.6268569,19.5207037675,25.6267778836,-6.10607411608,17878,17809.5,30.2419390172,0.00121901492882,0.00713161537107,-0.10644160061,,,,,"",,,0,-0.00223964165733,0.001679731243,-0.00111982082867,1,0.000559284116331,0.00223713646532,-0.00100682402953,0.00283556528819,0.00109298453345,0.00143486998228,-0.000341885448828,0.00169327766054,19.8683477788,"validation",17787.25,0.00409000829246,0.99899317597,1.00409000829,16314.8,26110.55,0.912045131183,2117092,0.364864010907,17941.7495098,17814.2504902,0.358822443844,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,-0.000823151070646,-0.000861254365682,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:33:00.000+09:00",17850,17860,17800,17820,30532,-0.00223964165733,-0.00335570469799,0.00168634064081,41.8444720419,17871.7402437,17858.5433861,13.1968576196,23.1407938308,-9.94393621116,17879.5,17811.7,32.3675148017,0.00132833136779,0.00630695729031,0.154472422015,,,,,"",,,0,0,0.00448933782267,0.0016835016835,1,-0.000559910414334,0.003359462486,-0.00332783355239,0.000465985840768,0.000740564400652,0.00129858551239,-0.000558021111738,0.00181635885531,20.1146072958,"validation",17788.25,0.00178488609054,0.996672166448,1.00178488609,19456.4,27263.15,1.11989993819,2086560,0.279725563627,17935.8826214,17823.1173786,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00244620788117,-0.00202702331844,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:34:00.000+09:00",17820,17830,17810,17820,5716,0,-0.00446927374302,-0.00112107623318,41.8444720419,17863.7802062,17855.6883204,8.09188576451,20.1310122175,-12.039126453,17878.5,17814.7,31.4841208873,0.0011720401927,0.00668488348277,-0.921917170795,,,,,"",,,0,0.00280583613917,0.0050505050505,0.00112233445567,1,0,0.00112233445567,-0.00327208658444,0.000297507114911,0.000454090110242,0.00112968643196,-0.000675596321718,0.00176678568391,18.4391012499,"validation",17789.5833333,0.00170980208455,0.996727913416,1.00170980208,16856.6,25329.75,0.225663498455,2086560,0.213464404505,17938.2578447,17818.7421553,0.0105245150673,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000665464814265,-0.00013431382425,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:35:00.000+09:00",17830,17870,17810,17870,17881,0.00280583613917,-0.00167597765363,0.00224340998317,52.9311634312,17864.7370975,17856.7484448,7.98865270691,17.7025403154,-9.71388760849,17880.5,17818.3,33.5209693953,0.0013198186932,0.00622674563227,-0.380292512882,,,,,"",,,0,0.00111919418019,0.00111919418019,-0.00167879127029,1,0.000561167227834,0.003367003367,-0.000587231900674,0.00290151136753,0.000447042680857,0.000990629004779,-0.000543586323922,0.00187582369308,19.5823725869,"validation",17792.0833333,0.00437928854125,0.999412768099,1.00437928854,18113.8,25850.55,0.691706752854,2104441,0.258187930237,17936.1686626,17824.8313374,0.405692004242,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,0.00289899658582,0.00269392298378,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:36:00.000+09:00",17870,17890,17860,17890,11902,0.00111919418019,0.000559284116331,0.001679731243,56.5031775162,17868.6236979,17859.211523,9.41217492439,16.0444672372,-6.63229231282,17882,17822.5,33.2694715814,0.00129173113729,0.00615042034889,-0.598261924593,,,,,"",,,0,0,-0.000558971492454,-0.00279485746227,0,0,0.00167879127029,0.000447377250867,0.00378734745406,0.000526113746472,0.000896839979721,-0.000370726233249,0.0018596686183,19.1764589134,"validation",17795.75,0.00529620836436,1.00044737725,1.00529620836,17969,24373.35,0.488320235011,2116343,0.213228792923,17936.9909083,17827.0090917,0.572739296745,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,0.00102029156916,0.000369459944192,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:37:00.000+09:00",17890,17890,17880,17890,9596,0,0.001679731243,0.001679731243,56.5031775162,17871.9123598,17861.4921509,10.4202088563,14.919615561,-4.49940670471,17883.5,17826.9,31.6073664684,0.00129173113729,0.00605459901413,-0.699971587592,,,,,"",,,0,0.000558971492454,-0.000558971492454,-0.00279485746227,0,0,0.000558971492454,0.000363463527833,0.00353959465751,0.00058245996961,0.000833963977699,-0.000251504008089,0.00176676168074,18.9610988063,"validation",17800,0.00505617977528,1.00036346353,1.00505617978,15125.4,24245.25,0.39578886586,2116343,0.2143553892,17937.6387107,17829.3612893,0.560030982561,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:38:00.000+09:00",17890,17900,17880,17900,17802,0.000558971492454,0.00448933782267,0.00223964165733,58.3366453924,17876.2335352,17864.3445842,11.8889510098,14.3134826508,-2.42453164102,17885.5,17830.9,30.7782688635,0.00129563620668,0.00597910235008,-0.297910201862,,,,,"",,,0,0.000558659217877,-0.00279329608939,-0.00391061452514,0,0,0.00111794298491,0.00081071258841,0.00387529513373,0.000664187207249,0.000799635902278,-0.000135448695029,0.00171945636109,19.5796220845,"validation",17804.9166667,0.00534028522084,1.00081071259,1.00534028522,12579.4,24049,0.740238679363,2134145,0.253116553703,17938.9696175,17832.0303825,0.635591020348,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,0.000329686003359,0.000413619404974,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:39:00.000+09:00",17900,17910,17890,17910,13026,0.000558659217877,0.0050505050505,0,60.1457954959,17881.4283759,17867.7264668,13.7019090957,14.1911679398,-0.489258844081,17885.5,17834.7,30.0083925161,0.00114678025092,0.00597910235008,-0.599031566159,,,,,"",,,0,-0.00111669458403,-0.00335008375209,-0.00390843104411,0,0,0.00111731843575,0.00136982471835,0.00422210634325,0.000765042383901,0.00079236001897,-2.73176350687e-05,0.00167551046991,19.2678171384,"validation",17809.5833333,0.0056383501392,1.00136982472,1.00563835014,14041.4,19586.8,0.665039720628,2147171,0.0829640370045,17938.9696175,17832.0303825,0.729102068863,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000951220609321,0.00073752809581,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:40:00.000+09:00",17910,17910,17880,17890,17585,-0.00111669458403,0.00111919418019,-0.00111669458403,55.0016768643,17882.7470873,17869.3763582,13.3707291448,14.0270801808,-0.656351035964,17884.5,17838.7,30.0077930507,0.00117235284486,0.00585260492969,-0.158765415293,,,,,"",,,0,-0.000558971492454,-0.00335382895472,-0.00335382895472,0,0,0.00167504187605,0.000307528865778,0.00287577009535,0.000747385642526,0.000784073794341,-3.66881518146e-05,0.00167735008668,19.5667987246,"validation",17813.4166667,0.00429919395961,1.00030752887,1.00429919396,13982.2,19320.8,0.910158999627,2129586,0.0385982982071,17936.8354564,17832.1645436,0.552545638988,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,-0.000679547705547,-0.000579991950834,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:41:00.000+09:00",17890,17900,17880,17880,9430,-0.000558971492454,-0.000558971492454,-0.00111731843575,52.5801877423,17882.3244585,17870.1632946,12.1611638939,13.6538969234,-1.4927330295,17883.5,17842.1,29.2929506899,0.00117236624792,0.00580142023624,-0.818450321184,,,,,"",,,0,0,-0.00307606263982,-0.00279642058166,0,0,0.00111794298491,-0.000195711130372,0.00212418941717,0.000680154580195,0.000763640767527,-8.34861873321e-05,0.00163830820413,18.9430894303,"validation",17817.25,0.00352186785278,0.99980428887,1.00352186785,13487.8,18376.45,0.513156784907,2120156,0.0919709737191,17935.3748494,17831.6251506,0.466264962302,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.00104936367715,-0.000357599928356,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:42:00.000+09:00",17880,17890,17870,17880,7496,0,-0.000558971492454,-0.00167504187605,52.5801877423,17881.9668495,17870.8919395,11.0749100489,13.1380995485,-2.06318949955,17882,17845.1,28.6291684978,0.00116403311564,0.0056412124876,-0.901716354297,,,,,"",,,0,-0.00167785234899,-0.00391498881432,-0.00391498881432,0,0,0.00111856823266,-0.000111844312717,0.00195571893685,0.000619402128017,0.000734793039625,-0.000115390911608,0.00160118392046,18.7135628801,"validation",17820.4166667,0.00334354322056,0.999888155687,1.00334354322,13067.8,17156.3,0.436924045394,2120156,0.0055460676253,17932.4380809,17831.5619191,0.480173710357,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,0.000438556889858,0.000302118184158,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:43:00.000+09:00",17880,17880,17850,17850,11744,-0.00167785234899,-0.00279329608939,-0.00446179587284,45.595887689,17877.0488727,17869.3443884,7.70448427243,12.0513764933,-4.34689222085,17878,17846.9,28.7270850337,0.00117924730356,0.00527568010854,-0.510977535838,,,,,"",,,0,0,-0.00280112044818,0,0,0,0.00167785234899,-0.00156617071261,0.00017369963411,0.000431623768764,0.000675147142481,-0.000243523373717,0.00160936050609,19.1608565428,"validation",17822.75,0.00152894474758,0.998433829287,1.00152894475,11856.2,15002.4,0.78280808404,2108412,-0.215508851917,17925.1593045,17830.8406955,0.203133874612,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.00193450635502,-0.0012189416463,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:44:00.000+09:00",17850,17850,17840,17850,5447,0,-0.00335008375209,-0.00223588596982,45.595887689,17872.8875076,17867.9114707,4.97603690596,10.6363085758,-5.66027166986,17876,17848.7,27.3894361027,0.00108584363257,0.00540749428221,-1.37827877037,,,,,"",,,0,-0.00112044817927,-0.00392156862745,0.00112044817927,0,0,0.000560224089636,-0.00145446408593,7.28344361214e-05,0.000278769574564,0.000595871628897,-0.000317102054334,0.00153442219063,18.3925790749,"validation",17825.75,0.00136039156838,0.998545535914,1.00136039157,10340.4,13985.3,0.389480382974,2108412,-0.138981645013,17924.3321839,17827.6678161,0.231028086204,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000437203275154,0.000470319481305,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:45:00.000+09:00",17850,17850,17830,17830,8873,-0.00112044817927,-0.00335382895472,-0.00279642058166,41.3492385524,17866.2894295,17865.1032136,1.18621589912,8.74629004048,-7.56007414136,17873.5,17850.1,26.8616192382,0.00110415824546,0.00584764825264,-0.74375794959,,,,,"",,,0,-0.000280426247897,-0.00224340998317,0.00448681996635,0,0,0.00112044817927,-0.00243377066607,-0.0011260441118,6.6529214757e-05,0.000490537859814,-0.000424008645057,0.00150654061908,18.879405954,"validation",17828.0833333,0.000107508285149,0.997566229334,1.00010750829,8598,13440.75,0.660156613284,2099539,-0.1040976136,17925.7589705,17821.2410295,0.0838035119555,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.00188194484288,-0.00122127834766,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:46:00.000+09:00",17840,17840,17820,17825,14319,-0.000280426247897,-0.00307606263982,-0.00363331470095,40.3377588716,17859.9372096,17862.1326052,-2.19539561222,6.55795290994,-8.75334852216,17870.25,17851,26.3715035783,0.0010926981696,0.00623609446538,0.138335421801,,,,,"",,,0,-0.000841514726508,-0.000280504908836,0.00476858345021,0,0.000560852495794,0.00112170499159,-0.00253214140821,-0.00145650103636,-0.000123163849213,0.000367907596631,-0.000491071445843,0.00147946724142,19.3576998549,"validation",17830.5,-0.000308460222652,0.997467858592,0.999691539777,9575.8,13469.05,1.06310393086,2085220,-0.208088172514,17925.9702836,17814.5297164,0.0939539687435,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000605714780258,-0.000302830692939,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:47:00.000+09:00",17830,17830,17800,17810,17163,-0.000841514726508,-0.00391498881432,-0.00391498881432,37.383329809,17852.254562,17858.2709308,-6.01636878364,4.04308857122,-10.0594573549,17866.75,17851,26.6306818942,0.00109929511491,0.00686652676575,0.52874406605,,,,,"",,,0,-0.000561482313307,0.00168444693992,0.00449185850646,1,0.000280504908836,0.00168302945302,-0.00317629115536,-0.00229679009579,-0.000337808466235,0.000227012272388,-0.000564820738622,0.00149526568749,19.5380265625,"validation",17832.8333333,-0.00128040973111,0.996823708845,0.998719590269,11509.2,14004.3,1.22555215184,2068057,-0.238355362282,17928.0912585,17805.4087415,0.0374239024009,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-0.000883057897741,-0.00090872655579,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:48:00.000+09:00",17810,17810,17800,17800,12264,-0.000561482313307,-0.00280112044818,-0.00447427293065,35.5157620689,17844.2153986,17853.9545655,-9.73916692326,1.28663747233,-11.0258043956,17862.75,17850.6,25.4427760446,0.00110111178077,0.00755638274893,-0.26950483501,,,,,"",,,0,-0.00112359550562,0.00280898876405,0.00449438202247,1,0,0.000561482313307,-0.00351289695036,-0.00283463861159,-0.000547144209172,7.22830040634e-05,-0.000619427213235,0.00142936944071,19.2013771614,"validation",17834.5,-0.00193445288626,0.99648710305,0.998065547114,11613.2,13876.3,0.883809084554,2055793,-0.284744492408,17930.238888,17795.261112,0.0351086535612,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,-0.000479831886003,-0.00108793959186,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:49:00.000+09:00",17800,17810,17780,17780,11395,-0.00112359550562,-0.00392156862745,-0.00670391061453,32.0655072244,17834.3361065,17848.4764496,-14.1403430506,-1.79875863226,-12.3415844184,17856.75,17849.2,25.7682920414,0.00107252562324,0.00830840136645,-0.358613109173,,,,,"",,,0,0.000562429696288,0.00337457817773,0.00562429696288,1,0,0.00168539325843,-0.00429809455808,-0.003876924456,-0.000795294884736,-0.000101167527124,-0.000694127357613,0.00144928526667,19.1267594557,"validation",17835.5,-0.00311177146702,0.995701905442,0.996888228533,12802.8,13510.3,0.843430567789,2044398,-0.403891845481,17930.9305231,17782.5694769,-0.0173190808325,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,-0.00201179548241,-0.00140347862643,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:50:00.000+09:00",17780,17790,17780,17790,11683,0.000562429696288,-0.00224340998317,-0.00614525139665,35.4425095807,17827.515167,17844.1448607,-16.6296936569,-4.76494563719,-11.8647480197,17851.25,17848.4,24.641985467,0.00108821739713,0.00860481145474,-0.31060715648,,,,,"",,,0,0.00168634064081,0.00281056773468,0.00449690837549,1,0,0.000562429696288,-0.00343113227365,-0.00327200197217,-0.000934777608597,-0.000267844049308,-0.000666933559288,0.00138515938544,19.1522818582,"validation",17837.1666667,-0.002644291414,0.996568867726,0.997355708586,13364.8,13514.7,0.864466099876,2056081,-0.360537044847,17928.0533202,17774.4466798,0.101254217864,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000676934441794,1.40122722829e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:51:00.000+09:00",17790,17830,17790,17820,14841,0.00168634064081,-0.000280504908836,-0.00335570469799,44.3757874072,17826.3589875,17842.3563525,-15.997365002,-7.01142951015,-8.98593549183,17848.25,17849.2,25.7389865051,0.00115350141785,0.00860187967913,0.20601746091,,,,,"",,,0,0.00112233445567,0.00112233445567,0.003367003367,1,0,0.00224845418775,-0.00158278822854,-0.00163592766062,-0.000897719697081,-0.000393458446137,-0.000504261250945,0.00144438757043,19.3932256047,"validation",17839,-0.00106508212344,0.998417211771,0.998934917877,13469.2,13625.45,1.08921173246,2070922,-0.256813536434,17925.0142495,17771.4857505,0.315995074614,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,0.00122254331452,0.00158566612153,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:52:00.000+09:00",17820,17840,17810,17840,4428,0.00112233445567,0.00168444693992,-0.00111982082867,49.4025276903,17828.4576048,17842.1818079,-13.7242030643,-8.35398422099,-5.37021884334,17847.25,17850.6,26.0433446119,0.00116444985364,0.0085892132117,-1.43424032098,,,,,"",,,0,0.000560538116592,0,0.00224215246637,0,0,0.0016835016835,-0.000406225048677,-0.000593817574759,-0.00076929389374,-0.000468272658127,-0.000301021235613,0.00145982873385,18.1849017126,"validation",17840.8333333,-4.67093278527e-05,0.999593774951,0.999953290672,10922.2,12656.15,0.349869431067,2075350,-0.164907969643,17923.8969177,17770.6030823,0.452705208421,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.00164744158754,0.00103285500239,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:53:00.000+09:00",17840,17850,17820,17850,9188,0.000560538116592,0.00280898876405,0.0016835016835,51.7503819667,17831.7718195,17842.7609332,-10.989113762,-8.88101012919,-2.10810363281,17848.75,17852,26.3259628539,0.00105676317511,0.00847369337475,-0.592914609467,,,,,"",,,0,-0.000560224089636,-0.00112044817927,0,0,0,0.00168161434978,7.00329154704e-05,-0.000112032265292,-0.000615636625322,-0.000497535581467,-0.000118101043855,0.00147484385736,18.9154123571,"validation",17842.3333333,0.000429689689316,1.00007003292,1.00042968969,10307,11588.95,0.792824198914,2084538,-0.00872382743907,17924.3724173,17773.1275827,0.508264745061,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,0.000255615549745,0.000504618461951,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:54:00.000+09:00",17850,17850,17830,17840,6636,-0.000560224089636,0.00337457817773,0.00112233445567,49.2873909418,17833.0376934,17842.5564196,-9.51872626005,-9.00855335536,-0.510172904686,17849.75,17853.1,25.8741083643,0.00106602041322,0.0083583525775,-1.25375775122,,,,,"",,,0,0,0,0.00336322869955,0,0,0.00112044817927,-0.000546226137621,-0.000733766124651,-0.000533560889016,-0.000504963753103,-2.85971359129e-05,0.0014503423971,18.5894630659,"validation",17843.6666667,-0.000205488408586,0.999453773862,0.999794511591,9355.2,11634.95,0.570350538679,2077902,-0.0372068638026,17924.347252,17775.152748,0.434649067199,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-0.000580259839137,-0.000112891867177,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:55:00.000+09:00",17840,17840,17830,17840,5620,0,0.00281056773468,-0.00167879127029,49.2873909418,17834.1088175,17842.3670552,-8.25823774701,-8.85849023369,0.600252486685,17848.25,17853.5,24.7402434811,0.000859638467679,0.00830480178867,-1.37742413808,,,,,"",,,0,0,-0.000560538116592,0.00280269058296,0,0,0.000560538116592,-0.000462230190635,-0.000756154255468,-0.000462905703308,-0.000496552143144,3.36464398366e-05,0.00138678494849,18.423285359,"validation",17845,-0.00028019052956,0.999537769809,0.99971980947,8142.6,11021.9,0.509893938432,2077902,-0.120392128399,17922.3630893,17774.1369107,0.444341815446,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000812862693466,-2.23766209064e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:56:00.000+09:00",17840,17840,17830,17840,6765,0,0.00112233445567,-0.00279485746227,49.2873909418,17835.0151532,17842.1917178,-7.17656455021,-8.522105097,1.34554054678,17845.75,17853.9,23.6873689468,0.000814773840782,0.00802916248593,-0.994391198983,,,,,"",,,0,0,-0.000560538116592,0.00280269058296,0,0,0.000560538116592,-0.000322205567152,-0.000778541383115,-0.000402273797658,-0.000477696474047,7.54226763891e-05,0.00132776731764,18.608715955,"validation",17846,-0.000336209794912,0.999677794433,0.999663790205,6527.4,10765.05,0.628422534034,2077902,-0.178545385298,17917.3932132,17774.1067868,0.459870588282,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000428245896215,0.000279701502557,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:57:00.000+09:00",17840,17840,17830,17840,5240,0,0,-0.00279485746227,49.2873909418,17835.7820527,17842.0293683,-6.24731558349,-8.06714719429,1.8198316108,17843.25,17854.3,22.7096997363,0.000814773840782,0.00770288676488,-1.26535564806,,,,,"",,,0,-0.000560538116592,-0.00168161434978,0.00168161434978,0,0,0.000560538116592,-0.000182141706247,-0.000800927507659,-0.000350185851093,-0.000452194349456,0.000102008498363,0.00127296523186,18.3532751941,"validation",17846.5,-0.000364217073376,0.999817858294,0.999635782927,6689.8,10547.25,0.496811965204,2077902,-0.182232335443,17911.9722671,17774.5277329,0.476354097911,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,0.00013171156313,-3.35735708852e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:58:00.000+09:00",17830,17840,17830,17830,7158,-0.000560538116592,-0.00112044817927,-0.00391061452514,46.3220426826,17834.8925062,17841.138304,-6.24579783938,-7.70287732331,1.45707948393,17839.75,17854.5,21.8018640408,0.000803232752438,0.00714756562495,-0.731579803081,,,,,"",,,0,0.000560852495794,0.00112170499159,0.00224340998317,1,-0.000560538116592,0.000560538116592,-0.000546532322482,-0.00137220308606,-0.000350297130644,-0.000432017797157,8.17206665131e-05,0.00122276298603,18.66462361,"validation",17846.6666667,-0.00093388121031,0.999453467678,0.99906611879,6283.8,10015.05,0.714724339868,2070744,-0.31652862442,17903.5053919,17775.9946081,0.423535879045,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,-0.00115045455464,-0.00113126966014,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T11:59:00.000+09:00",17830,17840,17830,17840,5931,0.000560852495794,0,-0.00390843104411,49.5883388986,17835.6782745,17841.0539852,-5.37571074255,-7.23744400716,1.86173326461,17836.25,17855.7,20.9588737522,0.0008033358619,0.00617103711265,-0.947049956232,,,,,"",,,0,-0.000560538116592,0.00168161434978,0.00112107623318,1,0,0.000560852495794,0.000210245987806,-0.0008792710451,-0.000301329077497,-0.000405686323271,0.000104357245774,0.0011748247619,18.4771465274,"validation",17846.5,-0.000364217073376,1.00021024599,0.999635782927,6142.8,9660.3,0.61395608832,2076675,-0.364874796849,17891.2840804,17781.2159196,0.534069797988,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,0.000579455389832,0.00033716387036,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:00:00.000+09:00",17840,17840,17820,17830,5567,-0.000560538116592,-0.000560538116592,-0.00335382895472,46.5386334406,17834.8046938,17840.2351715,-5.43047770951,-6.87605074763,1.44557303812,17833.25,17856.1,20.8903827699,0.000780260098139,0.00552018711325,-0.974521653403,,,,,"",,,0,0,0.00448681996635,0.00280426247897,1,0,0.00112107623318,-0.000182243842261,-0.00146168536243,-0.000304569697673,-0.000385645022301,8.10753246282e-05,0.00117164233146,18.4132493091,"validation",17846.5,-0.000924551032415,0.999817756158,0.999075448968,6132.2,9059.4,0.614499856503,2071108,-0.322747643332,17882.4714384,17784.0285616,0.466985930273,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-0.000640675150921,-0.00124263584666,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:01:00.000+09:00",17830,17830,17820,17830,6568,0,-0.000560538116592,-0.00279642058166,46.5386334406,17834.0655101,17839.4770106,-5.41150051599,-6.5831407013,1.17164018531,17830.75,17856.5,20.1124982863,0.000775740720914,0.00496927324314,-0.648168573234,,,,,"",,,0,-0.00112170499159,0.00448681996635,0.00224340998317,1,0,0.000560852495794,-4.20621678842e-05,-0.00148405342592,-0.000303505357038,-0.000369217089249,6.57117322104e-05,0.00112801448605,18.5786023705,"validation",17847.3333333,-0.000971200179298,0.999957937832,0.999028799821,6092.8,8916.3,0.736628422103,2071108,-0.275046824355,17875.0529344,17786.4470656,0.4915355494,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:02:00.000+09:00",17820,17830,17810,17810,7322,-0.00112170499159,-0.00168161434978,-0.00391498881432,40.7286169916,17830.3631239,17837.2935284,-6.93040441832,-6.65259344471,-0.277810973616,17827.25,17857.1,20.1044626945,0.000803659318206,0.00436632563192,-0.437215781302,,,,,"",,,0,0.00224592925323,0.00449185850646,0.00280741156654,1,-0.000560852495794,0.00112170499159,-0.000967619795538,-0.00263760633026,-0.000389129950495,-0.000373531355683,-1.55985948128e-05,0.00112883002215,18.6861541776,"validation",17848,-0.00212909009413,0.999032380204,0.997870909906,6509.2,8907.6,0.821994701154,2063786,-0.316415196012,17866.1697893,17788.3302107,0.278390372797,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.00135760327796,-0.000786442033674,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:03:00.000+09:00",17810,17860,17810,17850,38097,0.00224592925323,0.00112170499159,0,53.2888791227,17833.3841818,17838.2347485,-4.85056668461,-6.29218809269,1.44162140808,17827.25,17858.3,22.2398582163,0.00089199379108,0.00436632563192,3.80646867127,,,,,"",,,0,0.00112044817927,0.00168067226891,0.00112044817927,1,0,0.00280741156654,0.00127613625209,-0.000464769882912,-0.00027174043051,-0.000352503534604,8.07631040939e-05,0.00124593043229,20.3376496065,"validation",17849.1666667,4.66875204257e-05,1.00127613625,1.00004668752,12697,10225.25,3.72577687587,2101883,-0.0319258697831,17866.1697893,17788.3302107,0.79226776921,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.0026089840016,0.00208942073469,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:04:00.000+09:00",17850,17870,17850,17870,7860,0.00112044817927,0.00168161434978,0.00112044817927,58.0729997451,17839.0173846,17840.5877301,-1.57034547803,-5.34781956976,3.77747409172,17828.25,17858.9,22.0798683437,0.000924791905264,0.00472329452539,-0.342310825343,,,,,"",,,0,0.00223838836038,0.000559597090095,0,1,0,0.00112044817927,0.00234178901463,0.000621538840578,-8.78760759952e-05,-0.000299262426959,0.000211386350964,0.00123558300748,18.7604205007,"validation",17850.5833333,0.00108773289388,1.00234178901,1.00108773289,13082.8,10345.9,0.759721242231,2109743,0.00643249983085,17870.3540378,17786.1459622,0.995795678639,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,0.000654311040582,0.000785125263304,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:05:00.000+09:00",17860,17920,17860,17910,59144,0.00223838836038,0.00448681996635,0.00448681996635,65.6503709422,17849.937787,17845.7293797,4.20840726761,-3.43657420228,7.64498146989,17832.25,17860.5,24.7884491763,0.000997914807115,0.00618870342751,3.59916391379,,,,,"",,,0,0,-0.00223338916806,-0.00279173646008,0,-0.000559597090095,0.00335758254057,0.00436007794866,0.00277147896196,0.000234975280157,-0.000191880189966,0.000426855470122,0.00138405634708,20.7808449232,"validation",17852.0833333,0.00324425253822,1.00436007795,1.00324425254,23798.2,12859.45,4.59926357659,2168887,0.269638281575,17887.4292533,17777.0707467,1.20452203757,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,0.00196969832435,0.00205960942054,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:06:00.000+09:00",17920,17920,17910,17910,14965,0,0.00448681996635,0.00476858345021,65.6503709422,17859.1781274,17850.4901664,8.68796104533,-1.01166715276,9.69962819809,17836.5,17861.5,23.732131378,0.000992680072193,0.00724169871554,0.161163790416,,,,,"",,,0,-0.00111669458403,-0.00167504187605,-0.00335008375209,0,0.000558347292016,0.000558347292016,0.00412076360272,0.00271533745766,0.00048508995228,-5.64861615165e-05,0.000541576113796,0.00132507712887,19.4065839191,"validation",17853.5833333,0.00315996321934,1.0041207636,1.00315996322,25477.6,12891.75,1.1608199042,2168887,0.324498225609,17901.0832796,17771.9167204,1.06903273177,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000535806903765,-0.000122888551256,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:07:00.000+09:00",17910,17920,17880,17890,14649,-0.00111669458403,0.00449185850646,0.00449185850646,59.422818546,17863.919954,17853.4168207,10.5031332524,1.29129292828,9.21184032416,17840.5,17862.1,24.8941219938,0.0010093201813,0.00755271444756,0.146714159264,,,,,"",,,0,-0.000558971492454,-0.000558971492454,-0.00223588596982,0,0,0.00223338916806,0.00277458591407,0.00156196639813,0.000587095206956,7.21795935315e-05,0.000514915613424,0.00139151045242,19.384124533,"validation",17854.75,0.00197426455145,1.00277458591,1.00197426455,26943,12766.05,1.14749668065,2154238,0.337539802836,17907.8721011,17773.1278989,0.86736274532,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.00128824471098,-0.000859777367227,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:08:00.000+09:00",17890,17900,17880,17880,6499,-0.000558971492454,0.00168067226891,0.00449438202247,56.5351114109,17866.3938072,17855.3859451,11.0078620956,3.23460676174,7.77325533384,17844.5,17862.5,24.5445418514,0.0010092225476,0.00748418214006,-0.46323180313,,,,,"",,,0,0,-0.00167785234899,-0.00167785234899,0,0,0.00111794298491,0.00198940850122,0.000979706088174,0.000615652242482,0.000180906418442,0.00043474582404,0.00137273724001,18.5708416552,"validation",17855.75,0.00135810593226,1.0019894085,1.00135810593,20623.4,12477.8,0.520845020757,2147739,0.368438346503,17911.2757441,17777.7242559,0.765815083597,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,-8.67590510989e-06,-0.000156736855582,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:09:00.000+09:00",17880,17890,17870,17880,10682,0,0.000559597090095,0.00562429696288,56.5351114109,17868.4870676,17857.2092084,11.2778591995,4.84325724929,6.43460195022,17849.5,17861.9,24.2199317192,0.000962807282609,0.0068879880733,-0.136333300154,,,,,"",,,0,-0.000559284116331,0.00111856823266,-0.00223713646532,1,0,0.00111856823266,0.00170873133701,0.00101333004887,0.000630752751651,0.000270875685083,0.000359877066567,0.00135458231092,19.0677534149,"validation",17857.4166667,0.00126464727541,1.00170873134,1.00126464728,21187.8,12442.15,0.858533292076,2147739,0.415285943346,17910.9735716,17788.0264284,0.748074084744,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000243121450606,0.000190020566932,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:10:00.000+09:00",17870,17880,17870,17870,4275,-0.000559284116331,-0.00223338916806,0.00449690837549,53.5188035812,17868.7198265,17858.1566745,10.5631519824,5.98723619591,4.57591578647,17853.5,17861.1,23.2042223107,0.000977337242562,0.00622810793353,-0.598240901593,,,,,"",,,0,0.000559597090095,0.00111919418019,-0.00167879127029,1,-0.000559284116331,0.000559284116331,0.000924188534461,0.000498289579029,0.000591110911157,0.000335043995294,0.000256066915863,0.0012985015283,18.1514180026,"validation",17858.4166667,0.000648620398412,1.00092418853,1.0006486204,10214,12071.75,0.354132582269,2143464,0.361931782882,17909.0967625,17797.9032375,0.648389935487,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,2.83548760183e-05,-1.14736811013e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:11:00.000+09:00",17880,17880,17870,17880,4636,0.000559597090095,-0.00167504187605,0.003367003367,56.0443579408,17870.4552378,17859.7746986,10.6805391828,6.92589679329,3.75464238953,17856.5,17860.7,22.2610635742,0.000922398257572,0.00610499037321,-0.528103684938,,,,,"",,,0,0,0.000559284116331,-0.00223713646532,1,0.000559597090095,0.000559597090095,0.00131604737771,0.00108058474752,0.000597345591881,0.000387354406784,0.000209991185097,0.00124502592697,18.2330452653,"validation",17859.5833333,0.00114317709913,1.00131604738,1.0011431771,8148.2,11561.5,0.400986031224,2148100,0.333771569433,17911.0068803,17801.9931197,0.715569115961,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,0.000591070713768,0.000503667427239,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:12:00.000+09:00",17880,17880,17870,17880,8645,0,-0.000558971492454,0.00224215246637,56.0443579408,17871.9236627,17861.2728691,10.6507936654,7.67087616772,2.9799174977,17858.5,17860.1,21.3852733189,0.000896437285194,0.0061452618835,-0.239990290862,,,,,"",,,0,-0.00167785234899,-0.000559284116331,-0.00223713646532,0,0,0.000559284116331,0.00120390850295,0.00111421548592,0.000595681972339,0.000429019919895,0.000166662052444,0.00119604436907,18.8561744533,"validation",17861.25,0.00104975855553,1.0012039085,1.00104975856,6947.4,11772.35,0.73434785748,2148100,0.308986735868,17913.3725797,17803.6274203,0.695908412982,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00102864762166,-7.82971488653e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:13:00.000+09:00",17880,17880,17850,17850,16702,-0.00167785234899,-0.00167785234899,0,47.1338414124,17868.5507915,17860.4378417,8.11294981372,7.75929089692,0.353658916804,17858.5,17858.5,22.000610939,0.000970196037285,0.0061452618835,0.348707463661,,,,,"",,,0,0.00280112044818,0.00112044817927,0,1,0,0.00167785234899,-0.000475963826749,-0.000475963826749,0.000454506992365,0.000434694167895,1.98128244708e-05,0.00123252722347,19.5130425423,"validation",17862.25,-0.000685803860096,0.999524036173,0.99931419614,8988,12148.05,1.37487086405,2131398,0.192870460691,17913.3725797,17803.6274203,0.422547836728,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,-0.00134913769475,-0.00143179486102,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:14:00.000+09:00",17850,17910,17850,17900,28130,0.00280112044818,0.00111856823266,0.00336322869955,58.8707811806,17873.3891313,17863.368372,10.0207593337,8.21158458428,1.80917474946,17861.5,17858.7,24.7148530148,0.00113556016358,0.00638440681472,1.10912640219,,,,,"",,,0,-0.000558659217877,-0.00223463687151,-0.00335195530726,0,0,0.00336134453782,0.00215547406433,0.00231259834142,0.000559818957192,0.000458747742139,0.000101071215054,0.00138071804552,20.0371478953,"validation",17863.25,0.00205729640463,1.00215547406,1.0020572964,12477.6,13222.75,2.12739407461,2159528,0.30865742754,17918.5175412,17804.4824588,0.837615400597,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,0.00277395683027,0.00305842567931,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:15:00.000+09:00",17900,17910,17880,17890,5546,-0.000558659217877,0.00111919418019,0.00280269058296,56.1841643784,17875.9446496,17865.3410852,10.6035644069,8.6899805488,1.91358385808,17864,17858.9,25.0923635137,0.00114618373285,0.00642754146637,-0.570799530701,,,,,"",,,0,0,-0.000558971492454,-0.00335382895472,0,0,0.00167597765363,0.00145544111061,0.00174142864342,0.000592709022184,0.000485745139676,0.000106963882508,0.00140259158825,18.4128294128,"validation",17864.25,0.00144142631233,1.00145544111,1.00144142631,12731.8,13219.05,0.419546033943,2153982,0.287766518774,17921.4108004,17806.5891996,0.726438229645,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,-0.000461444699747,8.43943315787e-07,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:16:00.000+09:00",17890,17900,17880,17890,8397,0,0.000559284116331,0.00280269058296,56.1841643784,17878.1070112,17867.1676714,10.9393397273,9.13985238451,1.79948734284,17866.5,17858.9,24.7286232627,0.00114618373285,0.00642176565495,-0.365722436082,,,,,"",,,0,-0.00111794298491,-0.00111794298491,-0.00391280044718,0,0,0.00111794298491,0.00131531077715,0.00174142864342,0.000611477905386,0.000510891692818,0.000100586212568,0.00138225954515,18.8276269613,"validation",17864.75,0.0014133978925,1.00131531078,1.00141339789,13484,13300.65,0.63132252935,2153982,0.286001060099,17923.867238,17809.132762,0.704820737446,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000520434190811,0,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:17:00.000+09:00",17890,17890,17870,17870,6760,-0.00111794298491,-0.000559284116331,0.00168161434978,50.8061542851,17876.8597787,17867.3774736,9.48230512399,9.20834293241,0.27396219158,17868,17858.7,24.3908644582,0.00117848261818,0.00627617898763,-0.495018970506,,,,,"",,,0,0,-0.000559597090095,-0.00251818690543,0,0,0.00111794298491,0.000111931945377,0.000632744824651,0.000530627035478,0.000515296190957,1.53308445204e-05,0.00136490567757,18.6096567855,"validation",17864.9166667,0.000284542795703,1.00011193195,1.0002845428,13107,13376.65,0.505358217491,2147222,0.259108222163,17924.0713831,17811.9286169,0.517834409375,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,-0.000824993772298,-0.00139785117502,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:18:00.000+09:00",17870,17880,17860,17870,6545,0,0.00112044817927,0.00224340998317,50.8061542851,17875.8044281,17867.5717348,8.23269333931,9.01321301379,-0.780519674476,17870,17858.5,24.0772312827,0.00116943466985,0.00596437049557,-0.508243677798,,,,,"",,,0,-0.000559597090095,0,-0.00279798545048,0,0,0.00111919418019,0,0.000643951059719,0.000460699123632,0.000504376777492,-4.36776538599e-05,0.00134735485633,18.577335295,"validation",17865.0833333,0.000275210956195,1,1.00027521096,11075.6,13346,0.490409111344,2147222,0.28652030571,17923.2916504,17816.7083496,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000250151877926,0.000425341392433,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:19:00.000+09:00",17860,17870,17850,17860,10854,-0.000559597090095,-0.00223463687151,0.00112107623318,48.1343644111,17873.3729776,17867.0108655,6.36211210244,8.48299283152,-2.12088072908,17871,17857.7,23.7860004768,0.00117345639841,0.0057892752085,-0.20606705678,,,,,"",,,0,0.00111982082867,0.000559910414334,-0.0025195968645,1,-0.000559597090095,0.00111919418019,-0.000615522354653,0.000128795981565,0.000356221282331,0.000474971603109,-0.000118750320777,0.00133180293823,19.0826078142,"validation",17864.25,-0.000237905313685,0.999384477645,0.999762094686,7620.4,13592.15,0.798549162568,2136368,0.219586305331,17922.7300686,17819.2699314,0.393678857459,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,-7.77555115993e-05,-0.000223658365319,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:20:00.000+09:00",17860,17880,17850,17880,7415,0.00111982082867,-0.000558971492454,0.00280426247897,53.4112940506,17874.3925195,17867.9730236,6.41949589574,8.07029344436,-1.65079754862,17873.5,17857.3,24.2298575856,0.00118633934892,0.00540245959866,-0.473607150193,,,,,"",,,0,-0.000559284116331,-0.00111856823266,-0.00335570469799,0,0,0.001679731243,0.000363666881137,0.00127118881354,0.000359032208934,0.000451358693756,-9.23264848222e-05,0.00135513744886,18.7026983108,"validation",17863.75,0.000909663424533,1.00036366688,1.00090966342,7994.2,13684.55,0.541851942519,2143783,0.265536681878,17921.7804308,17825.2195692,0.567315057983,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,0.00111839034243,0.00117582943159,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:21:00.000+09:00",17875,17880,17860,17870,5128,-0.000559284116331,-0.00111794298491,0.00224340998317,50.6371709976,17873.7167473,17868.12317,5.59357726205,7.5749502079,-1.98137294585,17875.5,17857.1,23.9277249009,0.00119588034018,0.00492675200275,-0.638885810537,,,,,"",,,0,-0.000559597090095,-0.00111919418019,-0.00307778399552,0,-0.000279642058166,0.00111856823266,-0.000307683701155,0.000722401733764,0.000313014955907,0.000423892009396,-0.000110877053489,0.00133898852271,18.3333496177,"validation",17863.25,0.000377870768197,0.999692316299,1.00037787077,7340.4,13612.55,0.376711196653,2138655,0.248105608428,17919.5340777,17831.4659223,0.437548368381,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,-0.000240286141897,-0.00029042776404,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:22:00.000+09:00",17870,17870,17860,17860,6302,-0.000559597090095,-0.000559597090095,0.00280741156654,47.9548553105,17871.6064785,17867.5214537,4.08502474549,6.87696511542,-2.79194036993,17878,17857.1,22.932887408,0.00117292266099,0.00371702600421,-0.54557559778,,,,,"",,,0,0.000559910414334,-0.000559910414334,-0.003359462486,0,0,0.000559597090095,-0.00100682402953,0.000162400389761,0.000228724789781,0.000385048438713,-0.000156323648932,0.00128403624905,18.5389411856,"validation",17862.4166667,-0.000135293376689,0.99899317597,0.999864706623,7248.8,13561.55,0.464696144615,2132353,0.252799274419,17911.2264955,17844.7735045,0.229131830557,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,-0.000468016888018,-0.000615623893318,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:23:00.000+09:00",17860,17880,17855,17870,9967,0.000559910414334,0,0.00112044817927,50.7635948934,17871.359328,17867.7050498,3.65427818984,6.2324277303,-2.57814954047,17879,17858.1,23.0805383074,0.0010751079566,0.00345872248643,-0.181317981708,,,,,"",,,0,0,-0.00111919418019,-0.00335758254057,0,0,0.00139977603583,-0.000503383858158,0.000666364282875,0.000204492344143,0.000348764842211,-0.000144272498068,0.00129158020746,18.9979135287,"validation",17861.4166667,0.000480551654637,0.999496616142,1.00048055165,7933.2,12155.05,0.819988399883,2142320,0.166338270924,17909.9192497,17848.0807503,0.354459598846,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,0.000329507868171,0.000459067818421,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:24:00.000+09:00",17870,17870,17860,17870,9138,0,0.000559910414334,0,50.7635948934,17871.1502006,17867.8750461,3.27515449877,5.640973084,-2.36581858523,17879,17859.1,22.1462141426,0.00104703714836,0.00345872248643,-0.255724444031,,,,,"",,,0,-0.000559597090095,-0.00167879127029,-0.00363738108562,0,0,0.000559597090095,-0.000503383858158,0.000610333107492,0.000183276692712,0.000315667212311,-0.000132390519599,0.00123929569908,18.9110754364,"validation",17861.0833333,0.00049922317142,0.999496616142,1.00049922317,7590,12218.95,0.747854766572,2142320,0.133305234902,17909.9192497,17848.0807503,0.354459598846,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:25:00.000+09:00",17870,17870,17850,17860,8715,-0.000559597090095,-0.00111856823266,-0.00279173646008,47.7734824419,17869.4347851,17867.2917093,2.14307577216,4.94139362163,-2.79831784947,17876.5,17858.9,21.9929131324,0.000917609150578,0.00318608919328,-0.181475938723,,,,,"",,,0,-0.000559910414334,-0.00111982082867,-0.003359462486,0,0,0.00111919418019,-0.000922999468576,6.15939391564e-05,0.000119993044354,0.000276673775007,-0.000156680730653,0.00123140611044,18.8631198188,"validation",17860.75,-4.19915177134e-05,0.999077000531,0.999958008482,7850,9697.5,0.898685228152,2133605,-0.18191286414,17904.9780617,17848.0219383,0.210303317771,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,-0.000536703087894,-0.000481179775552,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:26:00.000+09:00",17860,17860,17850,17850,5787,-0.000559910414334,-0.00111919418019,-0.00335008375209,44.9238009023,17866.4448182,17866.010842,0.433976191231,4.03991013555,-3.60593394432,17873.5,17858.1,21.1362764801,0.000921463698828,0.00294143607645,-0.646799974516,,,,,"",,,0,0,-0.000560224089636,-0.00280112044818,0,0,0.000559910414334,-0.00131479564719,-0.000453575688343,2.43123916656e-05,0.00022632549779,-0.000202013106124,0.00118410512493,18.4531280985,"validation",17860.0833333,-0.000564573700197,0.998685204353,0.9994354263,7981.8,9238.6,0.626393609421,2127818,-0.222268525534,17899.7868789,17847.2131211,0.0530089340662,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.0011036554151,-0.000862400919493,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:27:00.000+09:00",17850,17860,17840,17850,18502,0,-0.000559910414334,-0.00223588596982,44.9238009023,17863.9148461,17864.8248537,-0.910007539595,3.04992660052,-3.95993414011,17871.5,17857.3,21.0551138744,0.000895720408542,0.00302571263399,1.62217787845,,,,,"",,,0,0,-0.000560224089636,-0.00448179271709,0,0,0.00112044817927,-0.00120303276166,-0.000408796402592,-5.09808145431e-05,0.000170864235323,-0.000221845049866,0.00117955820024,19.6153929036,"validation",17859.5833333,-0.000536593332245,0.998796967238,0.999463406668,10421.8,9431.25,1.9617760106,2127818,-0.140066269052,17898.5370117,17844.4629883,0.102396887218,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.000258853578972,0.000145599534081,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:28:00.000+09:00",17850,17860,17840,17850,5068,0,-0.00111919418019,-0.00167785234899,44.9238009023,17861.7741006,17863.7267164,-1.95261578979,2.04941812246,-4.00203391225,17870,17856.3,20.9797485976,0.000890025108613,0.00316555917711,-0.761244825926,,,,,"",,,0,-0.000560224089636,0,-0.00448179271709,0,0,0.00112044817927,-0.00111919418019,-0.000352816652946,-0.000109390240325,0.000114813340194,-0.000224203580518,0.00117533605589,18.3204603397,"validation",17859.0833333,-0.000508611397561,0.99888080582,0.999491388602,9442,9359.7,0.541470346272,2127818,-0.106419009156,17898.2842712,17841.7157288,0.146446609407,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:29:00.000+09:00",17860,17860,17840,17840,6587,-0.000560224089636,-0.00167879127029,-0.00223713646532,41.8089801951,17858.424239,17861.9691818,-3.5449428714,0.930545923685,-4.47548879509,17868,17854.9,20.9097665549,0.000895751736483,0.00343906234514,-0.453676254948,,,,,"",,,0,0,0,-0.00504484304933,0,0.000560224089636,0.00112044817927,-0.00156704723528,-0.000834504813805,-0.000198707560056,5.21606459465e-05,-0.000250868206003,0.00117207211631,18.5820517033,"validation",17858.0833333,-0.0010126133357,0.998432952765,0.998987386664,8931.8,9154.95,0.719501471881,2121231,-0.144774138581,17898.724583,17837.275417,0.0443388115671,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,-0.000528739610768,-0.000582639332001,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:30:00.000+09:00",17850,17850,17840,17840,6605,0,-0.00111982082867,-0.00167879127029,41.8089801951,17855.5897407,17860.341835,-4.75209436985,-0.205982135023,-4.54611223483,17866.5,17853.9,20.1304975153,0.000890050252723,0.00369745491616,-0.477677446954,,,,,"",,,0,0,-0.000560538116592,-0.00560538116592,0,0.000560538116592,0.000560538116592,-0.00148322279126,-0.000778541383115,-0.000266373002795,-1.15460838017e-05,-0.000254826918993,0.00112839111633,18.5847806316,"validation",17857.0833333,-0.000956669855566,0.998516777209,0.999043330144,8509.8,9271.45,0.712402051459,2121231,-0.119900339213,17899.5302891,17833.4697109,0.0988530421904,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.000244727972693,0.000134488439598,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:31:00.000+09:00",17840,17850,17830,17840,8224,0,-0.000560224089636,-0.00223713646532,41.8089801951,17853.191319,17858.8350324,-5.64371341428,-1.29352839087,-4.35018502341,17864.5,17853.1,20.1211762642,0.000878106086906,0.00384411200165,-0.223587923811,,,,,"",,,0,0,-0.00112107623318,-0.0067264573991,0,0,0.00112107623318,-0.00137143496879,-0.000733766124651,-0.000316351648783,-7.25071967979e-05,-0.000243844451985,0.00112786862467,18.8040104006,"validation",17856.4166667,-0.000919370721076,0.998628565031,0.999080629279,8997.2,9450.85,0.870186279541,2121231,-0.142151235074,17898.8365694,17830.1634306,0.143237510197,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000138856282316,-3.36266322927e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:32:00.000+09:00",17840,17850,17820,17840,13988,0,-0.000560224089636,-0.00223713646532,41.8089801951,17851.1618853,17857.4398448,-6.2779595213,-2.29041461696,-3.98754490434,17862.5,17852.3,20.826806531,0.000878106086906,0.00393478704343,0.76649752382,,,,,"",,,0,0.000560538116592,-0.000840807174888,-0.0067264573991,0,0,0.00168161434978,-0.00125962211337,-0.000688986853235,-0.000351903560611,-0.00012838646956,-0.00022351709105,0.00116742189075,19.3351535083,"validation",17856.0833333,-0.000900720109393,0.998740377887,0.999099279891,8094.4,9718,1.43939082116,2121231,-0.138243465734,17897.6425668,17827.3574332,0.179875403811,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00032929257932,0.000201753009482,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:33:00.000+09:00",17840,17860,17830,17850,11494,0.000560538116592,0,0,46.7729349318,17850.9831337,17856.8887452,-5.90561149093,-3.01345399175,-2.89215749918,17862.5,17852.3,21.482034636,0.000811463730454,0.00393478704343,0.380221700125,,,,,"",,,0,-0.000560224089636,-0.00168067226891,-0.00392156862745,0,0,0.00168161434978,-0.000699790062981,-0.000128834940036,-0.000330846582125,-0.000168820951919,-0.000162025630206,0.00120347532975,19.1393392311,"validation",17856.5833333,-0.000368678218584,0.999300209937,0.999631321781,9379.6,9457.6,1.21531889697,2132725,0.00701552190831,17897.6425668,17827.3574332,0.322153002117,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,0.000526165833255,0.000493273542601,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:34:00.000+09:00",17850,17850,17840,17840,3140,-0.000560224089636,0,-0.00335195530726,42.8376003443,17849.2934208,17855.6377271,-6.34430620799,-3.679624435,-2.66468177299,17859.5,17852.1,20.6618893048,0.000503702398426,0.00357476742339,-1.48254312961,,,,,"",,,0,-0.000560538116592,-0.00140134529148,-0.00336322869955,0,0,0.000560224089636,-0.00109185587502,-0.000677791408294,-0.000355622545291,-0.000206256975056,-0.000149365570235,0.00115817765162,17.8411765029,"validation",17856.9166667,-0.000947345333041,0.998908144125,0.999052654667,8690.2,8208.1,0.382548945554,2129585,-0.182399093578,17891.4217794,17827.5782206,0.194565898783,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-0.000626102034989,-0.000571434097931,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:35:00.000+09:00",17850,17850,17830,17830,4821,-0.000560538116592,-0.000560538116592,-0.00335382895472,39.2786023013,17846.3252023,17853.7386362,-7.41343390702,-4.4263863294,-2.98704757761,17856.5,17852.1,20.6146114973,0.000503775469769,0.00349014341016,-0.971190168536,,,,,"",,,0,-0.000560852495794,-0.000560852495794,-0.00280426247897,0,0.000560538116592,0.00112107623318,-0.00148405342592,-0.00123794959697,-0.000415784290915,-0.000248254982019,-0.000167529308896,0.00115617563081,18.2693743769,"validation",17856.25,-0.00147007350368,0.998515946574,0.998529926496,8333.4,8171.85,0.589952091632,2124764,-0.178772248634,17887.6608729,17825.3391271,0.0747872647287,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000948619576466,-0.000829575299773,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:36:00.000+09:00",17835,17835,17820,17820,5996,-0.000560852495794,-0.00112107623318,-0.00391280044718,36.052878063,17842.2751711,17851.2394779,-8.96430678908,-5.33397042134,-3.63033636774,17853,17852,20.213567819,0.00050923294825,0.00347822207948,-0.590415638202,,,,,"",,,0,0.000280583613917,-0.000280583613917,-0.0016835016835,0,0.000280426247897,0.00084127874369,-0.00184842883549,-0.00179251624468,-0.000503047519028,-0.000299324939469,-0.000203722579559,0.00113431918176,18.4869245696,"validation",17855.0833333,-0.00196489328436,0.998151571165,0.998035106716,7887.8,8051.8,0.744678208599,2118768,-0.218671601381,17884.0483494,17821.9516506,-0.0314292167807,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000941626009989,-0.000482404422815,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:37:00.000+09:00",17820,17825,17820,17825,9246,0.000280583613917,-0.000840807174888,-0.00251818690543,38.7609150552,17839.6174525,17849.2958129,-9.67836039424,-6.20284841592,-3.47551197832,17850.75,17852.3,19.1268844033,0.000472513135905,0.00361795888519,0.307620130269,,,,,"",,,0,-0.000280504908836,-0.00140252454418,-0.00196353436185,0,0,0.000280583613917,-0.00144251642088,-0.00152921472303,-0.000542965520014,-0.000347985885886,-0.000194979634127,0.00107303699317,18.9203035559,"validation",17854,-0.00162428587431,0.998557483579,0.998375714126,6939.4,8176.1,1.13085701007,2128014,-0.117464316728,17883.0416398,17818.4583602,0.101289990668,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000613991355845,0.0007288934857,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:38:00.000+09:00",17820,17825,17820,17820,3629,-0.000280504908836,-0.00168067226891,-0.00279798545048,37.0703013347,17836.5993829,17847.1257527,-10.5263697955,-7.06755269184,-3.45881710366,17848.25,17852.7,18.1178212317,0.000472729506975,0.00377138952615,-1.22183197224,,,,,"",,,0,-0.000280583613917,-0.000561167227834,-0.0016835016835,0,-0.000280504908836,0.000280504908836,-0.00158278822854,-0.00183165571594,-0.00059070537573,-0.000396607895165,-0.000194097480565,0.0010167127515,17.9847891237,"validation",17852.6666667,-0.0018297920012,0.998417211771,0.998170207999,5366.4,8030.3,0.451913378081,2124385,-0.142192695167,17881.9063516,17814.5936484,0.0803169580969,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.000758700027817,-1.8556904402e-07,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:39:00.000+09:00",17820,17825,17810,17815,16326,-0.000280583613917,-0.00140134529148,-0.0025195968645,35.4071710185,17833.2764009,17844.7460673,-11.4696663943,-7.94797543232,-3.52169096194,17846,17853.4,17.8951197151,0.000464179854055,0.00405005289692,2.00908453487,,,,,"",,,0,0.000280662363177,-0.000561324726354,-0.00420993544766,0,0,0.000841750841751,-0.00173708394038,-0.00215085081833,-0.000643820735013,-0.000446139513462,-0.000197681221551,0.00100449731772,19.4883102895,"validation",17851.0833333,-0.00202135257898,0.99826291606,0.997978647421,8003.6,8303.9,1.96606413854,2108059,-0.170456050771,17882.138622,17809.861378,0.0710959869928,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.000992735329457,-0.000235719943396,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:40:00.000+09:00",17810,17820,17810,17820,11765,0.000280662363177,-0.000560852495794,-0.00335570469799,38.3841599573,17831.2338777,17842.9130253,-11.6791475882,-8.6942098635,-2.98493772472,17843,17854,17.3311825926,0.00037995494962,0.0038405742754,0.799598034895,,,,,"",,,0,-0.000280583613917,-0.00112233445567,-0.00448933782267,0,-0.000280662363177,0.000561324726354,-0.00128902090456,-0.00190433516299,-0.000655395487555,-0.000487890564731,-0.000167504922824,0.000972569169057,19.160961007,"validation",17849.9166667,-0.00167601155934,0.998710979095,0.998323988441,9392.4,8521.4,1.3806416786,2119824,-0.14058135987,17877.2636834,17808.7363166,0.164367666885,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000662974622084,0.000370393729898,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:41:00.000+09:00",17810,17820,17810,17815,5156,-0.000280583613917,-0.000280583613917,-0.00307778399552,36.5690964369,17828.736358,17840.8453938,-12.1090357306,-9.37717503693,-2.73186069371,17840.25,17853.9,16.8075266931,0.000370337200292,0.00380954444866,-0.830207536826,,,,,"",,,0,-0.000841987089531,-0.000841987089531,-0.00533258490036,0,-0.000561167227834,0.000561167227834,-0.00141533891061,-0.00217879566929,-0.000679710116791,-0.000526364021158,-0.000153346095633,0.000943448032171,18.335712453,"validation",17848.8333333,-0.00189554872868,0.998584661089,0.998104451271,9224.4,8522.8,0.604965504294,2114668,-0.140722532501,17874.2316127,17806.2683873,0.1284755488,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,-1.1287008057e-05,-7.86699208032e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:42:00.000+09:00",17820,17820,17800,17800,7549,-0.000841987089531,-0.00140252454418,-0.003359462486,31.7227296858,17824.3153799,17837.8198091,-13.5044291672,-10.202625863,-3.30180330424,17837.25,17853.1,17.0355605008,0.00039037141674,0.00414217695263,-0.257092818805,,,,,"",,,0,0.000561797752809,-0.00168539325843,-0.00393258426966,0,0.000280662363177,0.00112264945271,-0.0020883263956,-0.00297427337549,-0.000758675795911,-0.000573181228258,-0.000185494567654,0.000957053960717,18.7161241269,"validation",17847.5,-0.00266143717608,0.997911673604,0.997338562824,8885,8585.15,0.879309039446,2107119,-0.146963069952,17874.1925229,17800.3074771,-0.00416156033117,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.00145953018501,-0.000539055383801,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:43:00.000+09:00",17800,17810,17800,17810,12722,0.000561797752809,-0.000561167227834,-0.00335758254057,37.6547027579,17822.1130137,17835.7590825,-13.6460687068,-10.8913144318,-2.75475427505,17834.25,17852.3,16.533020465,0.000390547596053,0.00398505054291,0.970375456542,,,,,"",,,0,-0.000280741156654,-0.00224592925323,-0.00393037619315,0,0,0.000561797752809,-0.00135974319077,-0.00236944259283,-0.000766202622504,-0.000611528042209,-0.000154674580295,0.000928299857664,19.2386034379,"validation",17846.8333333,-0.0020638582008,0.998640256809,0.997936141799,10703.6,8722.9,1.45845991585,2119841,-0.128850496968,17869.7851938,17798.7148062,0.158788972404,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.00131356117501,0.00112295238458,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:44:00.000+09:00",17800,17810,17800,17805,4366,-0.000280741156654,-0.000561324726354,-0.00363738108562,35.9718708642,17819.4802424,17833.4806319,-14.0003895004,-11.5131294455,-2.48726005493,17831,17851.6,16.0663761461,0.000389297721273,0.00378044967671,-0.974277608911,,,,,"",,,0,-0.000280819994384,-0.00308901993822,-0.00308901993822,0,-0.000561482313307,0.000561482313307,-0.00145813470921,-0.00261041027135,-0.000786317860175,-0.000646623389244,-0.000139694470931,0.000902351931821,18.1688371457,"validation",17846.0833333,-0.00230209242924,0.998541865291,0.997697907571,8311.6,8484.3,0.51459755077,2115475,-0.158203976757,17864.7045991,17797.2954009,0.114295961087,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,-7.29550531016e-05,-1.12356991681e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:45:00.000+09:00",17800,17810,17800,17800,9958,-0.000280819994384,-0.00112233445567,-0.003359462486,34.3200820838,17816.483282,17831.0005851,-14.5173030624,-12.1139641689,-2.4033388935,17828,17850.8,15.6330635642,0.000380421783138,0.00376106228724,0.332984586119,,,,,"",,,0,0,-0.00337078651685,-0.00393258426966,0,-0.000280819994384,0.000561639988767,-0.00157056315908,-0.00284581083201,-0.000815578823728,-0.000680559784767,-0.000135019038961,0.000878261997989,18.9930852691,"validation",17845.5833333,-0.00255432016325,0.998429436841,0.997445679837,7950.2,8546.45,1.16516214335,2105517,-0.164325538674,17861.5261092,17794.4738908,0.0824150096097,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000967373296146,-3.37067266475e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:46:00.000+09:00",17800,17805,17790,17800,17371,0,-0.000841987089531,-0.00280112044818,34.3200820838,17813.9473925,17828.7042455,-14.7568529691,-12.6425419289,-2.11431104023,17825.5,17850,15.5878447382,0.00037104983413,0.00381970649475,1.79300656795,,,,,"",,,0,-0.00168539325843,-0.00449438202247,-0.00449438202247,0,0,0.000842696629213,-0.00143053490786,-0.00280112044818,-0.00082903668366,-0.000710255164546,-0.000118781519114,0.000875721614505,19.5495111676,"validation",17845.1666667,-0.00253103081133,0.998569465092,0.997468969189,10393.2,9125.65,1.90353563856,2105517,-0.122188556432,17859.5440891,17791.4559109,0.125485646653,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,6.30221709134e-05,0.000258409545424,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:47:00.000+09:00",17790,17800,17770,17770,13037,-0.00168539325843,-0.00168539325843,-0.00448179271709,26.0093163515,17807.1862552,17824.3557828,-17.1695276486,-13.5479390729,-3.62158857575,17821.5,17848.6,16.6172843997,0.000498978272273,0.00447631695989,1.0019798062,,,,,"",,,0,0,-0.00281373100732,-0.00281373100732,0,-0.000561797752809,0.00168539325843,-0.00288976797688,-0.0044037067333,-0.000966208646517,-0.00076240512509,-0.000203803521427,0.000935131367459,19.2608136731,"validation",17844.5,-0.00417495586876,0.997110232023,0.995825044131,11490.8,8852.4,1.4727079662,2092480,-0.199595589897,17861.3873414,17781.6126586,-0.145568221101,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,-0.00164385330057,-0.00147186932689,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:48:00.000+09:00",17780,17780,17760,17770,12713,0,-0.00224592925323,-0.00448179271709,26.0093163515,17801.4652928,17820.3294285,-18.8641357006,-14.6111783984,-4.25295730221,17817.5,17847.4,16.8589069426,0.000498978272273,0.00488638672309,0.835679374275,,,,,"",,,0,-0.00112549240293,0.000562746201463,-0.00337647720878,1,0.000562746201463,0.00112549240293,-0.00266591833871,-0.00433676613961,-0.00106157207094,-0.00082223851426,-0.000239333556681,0.000948728584278,19.2356472965,"validation",17844,-0.00414705223044,0.997334081661,0.99585294777,11489,9234.65,1.37666289464,2092480,-0.191333726779,17861.0315977,17773.9684023,-0.045580710203,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.0017246961011,0.00089924014208,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:49:00.000+09:00",17760,17770,17750,17750,16269,-0.00112549240293,-0.00308901993822,-0.00504484304933,21.9075999291,17793.5475555,17815.1198412,-21.5722857619,-16.0033998711,-5.56888589078,17813,17845.6,17.0832707324,0.000532106680984,0.00575141681912,1.49433820594,,,,,"",,,0,-0.00056338028169,0.00169014084507,-0.00507042253521,1,-0.000562746201463,0.00112549240293,-0.00353674282827,-0.0053570628054,-0.00121534004292,-0.000901599992738,-0.000313740050185,0.000962437787743,19.4811575339,"validation",17843.5,-0.00524000336257,0.996463257172,0.994759996637,13869.6,9718.75,1.6739807074,2076211,-0.23161414791,17864.2249939,17761.7750061,-0.114934187436,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.00130199084601,-0.000574212082509,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:50:00.000+09:00",17750,17760,17730,17740,24862,-0.00056338028169,-0.00337078651685,-0.00560538116592,20.1928929148,17785.30947,17809.5554086,-24.2459385362,-17.6519076041,-6.59403093211,17808,17843.8,18.0058942515,0.00053289481393,0.00659092576421,2.62618589665,,,,,"",,,0,-0.0011273957159,0.00225479143179,-0.00563697857948,1,0,0.00169014084507,-0.00381850853549,-0.00581714657192,-0.00136673836168,-0.000995034250515,-0.000371704111167,0.001014988402,19.9046730705,"validation",17842.6666667,-0.00575399790764,0.996181491465,0.994246002092,16850.4,10631.6,2.3385003198,2051349,-0.3286523195,17866.685603,17749.314397,-0.0793584501024,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,-0.000174578351167,-0.000146877777047,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:51:00.000+09:00",17730,17740,17720,17720,24082,-0.0011273957159,-0.00449438202247,-0.0067264573991,17.2798334254,17775.2618593,17802.9216746,-27.6598153419,-19.6534891517,-8.00632619025,17802,17841.6,18.1483303764,0.000559182036291,0.00765609483761,2.06726467543,,,,,"",,,0,0,0.00395033860045,-0.00395033860045,1,-0.000563697857948,0.0011273957159,-0.00460622401977,-0.00681553223926,-0.00156093766038,-0.00110911338328,-0.000451824277102,0.00102417214314,19.871669179,"validation",17841,-0.00678213104647,0.99539377598,0.993217868954,18192.6,11424.5,2.10792594862,2027267,-0.411239003895,17870.1469001,17733.8530999,-0.101641452656,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00147042082419,-0.00138641055857,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:52:00.000+09:00",17720,17730,17710,17720,10930,0,-0.00281373100732,-0.0067264573991,17.2798334254,17766.7600348,17796.7793283,-30.0192935761,-21.7266500366,-8.29264353955,17796,17839.8,18.2805924924,0.000559182036291,0.00837700389013,-0.0560457632024,,,,,"",,,0,0.00338600451467,0.00395033860045,-0.00225733634312,1,0,0.00112866817156,-0.00427062261182,-0.00671532192065,-0.0016940910596,-0.00122610891854,-0.000467982141058,0.00103163614517,19.0817158105,"validation",17839,-0.00667077750995,0.995729377388,0.99332922249,17771.2,11271.6,0.969693743568,2027267,-0.4168174882,17870.5385806,17721.4614194,-0.00980310715348,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:53:00.000+09:00",17710,17780,17710,17780,23665,0.00338600451467,0.000562746201463,-0.00392156862745,44.9240136914,17768.7969525,17795.5364151,-26.7394626362,-22.7292125565,-4.01025007973,17792.5,17838.4,21.9748358858,0.000972396642517,0.00792847322168,1.76749236437,,,,,"",,,0,0,0.000562429696288,-0.00534308211474,1,-0.000564334085779,0.00395033860045,-0.000702543206407,-0.00327383621849,-0.00150390678494,-0.0012783584115,-0.000225548373438,0.00123593002732,19.8575819538,"validation",17837.8333333,-0.0032421725359,0.999297456794,0.996757827464,19961.6,11880.15,1.99197821576,2050932,-0.344242286503,17863.0336799,17721.9663201,0.411389849374,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,0.00315517517784,0.00304816667683,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:54:00.000+09:00",17780,17780,17770,17780,15843,0,0.00169014084507,-0.00336322869955,44.9240136914,17770.5204983,17794.3855696,-23.8650713,-22.9563843052,-0.908686994802,17789.5,17836.6,21.1194904654,0.000969565314247,0.0075576612938,0.519581883367,,,,,"",,,0,0,-0.00224971878515,-0.00337457817773,0,0,0.000562429696288,-0.000534022878664,-0.00317325050738,-0.00134224248032,-0.00129113522526,-5.11072550507e-05,0.00118782286082,19.456312554,"validation",17836.8333333,-0.00318629054111,0.999465977121,0.996813709459,19876.4,12515.3,1.26589054997,2050932,-0.31422738568,17856.7235078,17722.2764922,0.429340194287,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,0.000232209458665,-0.000225149161319,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:55:00.000+09:00",17770,17790,17770,17780,9457,0,0.00225479143179,-0.00280426247897,44.9240136914,17771.9788831,17793.3199718,-21.3410886713,-22.6333251784,1.29223650709,17787,17834,21.0395268607,0.000965906884092,0.00727315978132,-0.530438006289,,,,,"",,,0,0.000562429696288,-0.00224971878515,-0.00337457817773,0,-0.000562429696288,0.00112485939258,-0.000393545848091,-0.00302792418975,-0.00120028620199,-0.00127296542061,7.26792186216e-05,0.00118332547023,18.940340002,"validation",17835.8333333,-0.00313040228005,0.999606454152,0.99686959772,16795.4,12747.1,0.741894234767,2050932,-0.289603125417,17851.6838465,17722.3161535,0.445890663766,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:56:00.000+09:00",17780,17790,17770,17790,5443,0.000562429696288,0.00395033860045,-0.0016835016835,48.5062145599,17774.7513627,17793.074048,-18.3226853165,-21.771197206,3.44851188959,17785.5,17831.6,20.9652749421,0.000972434499558,0.00707549238053,-1.167258009,,,,,"",,,0,0,-0.00393479482856,-0.00449690837549,0,0,0.00112485939258,0.000253015096567,-0.00233293703313,-0.00102994296326,-0.00122378848825,0.000193845524991,0.00117848650602,18.3884774494,"validation",17835,-0.00252312867956,1.0002530151,0.99747687132,13067.6,12719.45,0.427927308178,2056375,-0.245266108204,17848.4205849,17722.5794151,0.535759362453,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,0.000324386013838,0.00047240448923,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:57:00.000+09:00",17790,17800,17780,17790,4334,0,0.00395033860045,-0.00196353436185,48.5062145599,17777.0973069,17792.8463407,-15.7490338525,-20.5667645353,4.81773068287,17783.75,17829.6,20.8963267319,0.000969095054739,0.0067839519058,-1.2603277979,,,,,"",,,0,0,-0.00337268128162,-0.00449690837549,0,0,0.00112422709387,0.000351444436635,-0.00222102571006,-0.000885274527963,-0.0011560856962,0.000270811168233,0.00117461083372,18.1606379757,"validation",17834.1666667,-0.00247651978879,1.00035144444,0.997523480211,11748.4,12473.85,0.347446858829,2056375,-0.287156731883,17844.0720524,17723.4279476,0.551805266534,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.000126161799641,0.000191286344406,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:58:00.000+09:00",17790,17800,17780,17790,12665,0,0.000562429696288,-0.0016835016835,48.5062145599,17779.0823366,17792.6355007,-13.553164086,-19.1640444455,5.61088035942,17782.25,17827.8,20.832303394,0.000968378897016,0.00653377367834,-0.042508123836,,,,,"",,,0,-0.00281056773468,-0.00281056773468,-0.00449690837549,0,0,0.00112422709387,0.000435827862054,-0.00212028405075,-0.000761841713662,-0.00107723689969,0.000315395186027,0.00117101199516,19.2329893475,"validation",17833.5,-0.00243922953991,1.00043582786,0.99756077046,9548.4,12925.65,0.979834669823,2056375,-0.263081547156,17840.3425985,17724.1574015,0.56670385041,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T12:59:00.000+09:00",17790,17790,17740,17740,11575,-0.00281056773468,-0.00224971878515,-0.00420993544766,34.4951819002,17773.0696694,17788.7365747,-15.6669052766,-18.4646166117,2.79771133507,17778.5,17825,22.9157102944,0.00113648101876,0.00661813587427,-0.182856024646,,,,,"",,,0,0,0.000563697857948,-0.00225479143179,1,0,0.00281056773468,-0.00216553702506,-0.00476858345021,-0.000883140094511,-0.00104084648318,0.000157706388674,0.00129175368063,19.1401801397,"validation",17831.8333333,-0.00514996588498,0.997834462975,0.994850034115,8694.8,12688.1,0.912272129003,2044800,-0.249284762888,17837.3302643,17719.6697357,0.172787463691,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.00350757276431,-0.00261916724605,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:00:00.000+09:00",17750,17750,17730,17740,9791,0,-0.00224971878515,-0.00448933782267,34.4951819002,17767.982028,17785.126458,-17.1444300809,-18.2005793055,1.05614922463,17774.5,17822.4,22.7074452734,0.00113205654809,0.00651163691636,-0.45744933311,,,,,"",,,0,-0.0011273957159,-0.000563697857948,-0.000563697857948,0,0.000563697857948,0.0011273957159,-0.00194098286872,-0.00462339527785,-0.000966427851235,-0.00102596275679,5.95349055598e-05,0.00128001382601,18.972796137,"validation",17830.3333333,-0.00506627283094,0.998059017131,0.994933727169,8761.6,12589.4,0.777717762562,2044800,-0.297964954644,17832.3705452,17716.6294548,0.201920900436,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00060766314824,-0.000191437129794,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:01:00.000+09:00",17730,17740,17710,17720,25665,-0.0011273957159,-0.00393479482856,-0.00533258490036,30.4190538257,17760.6001775,17780.302276,-19.7020984594,-18.5008831363,-1.2012153231,17769.75,17819.2,23.2283420395,0.00114907765411,0.00668209794939,1.85591704549,,,,,"",,,0,0.000564334085779,0,-0.00112866817156,0,-0.000563697857948,0.00169109357384,-0.00279970174032,-0.00556702882284,-0.0011118565722,-0.00104406789708,-6.77886751185e-05,0.0013108545169,19.9353327014,"validation",17828.5,-0.00608576156154,0.99720029826,0.993914238438,12806,13614.85,1.88507401844,2019135,-0.350841177097,17829.119605,17710.380395,0.0810145613663,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.00193619383329,-0.00189299767043,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:02:00.000+09:00",17720,17730,17710,17730,13553,0.000564334085779,-0.00337268128162,-0.00393258426966,34.5814641445,17755.8924579,17776.5761815,-20.6837235598,-18.937451221,-1.74627233882,17766.25,17816.2,22.9977461796,0.00115473407507,0.00676258325909,-0.0570832737518,,,,,"",,,0,0.000564015792442,-0.000564015792442,-0.000564015792442,0,0,0.00112866817156,-0.00204038556251,-0.00483829323874,-0.00116659467343,-0.00106810215573,-9.84925177e-05,0.00129710920359,19.2973766072,"validation",17827.1666667,-0.00545048287726,0.997959614437,0.994549517123,14649.8,13915.05,0.973981408619,2032688,-0.267447835258,17826.3228724,17706.1771276,0.198283113961,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,0.000200382488476,0.000710587193657,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:03:00.000+09:00",17720,17740,17720,17740,9822,0.000564015792442,-0.00281056773468,-0.00393037619315,38.5408325708,17753.4474644,17773.8668347,-20.4193703074,-19.2338350383,-1.18553526907,17762.75,17814,22.7836214525,0.0011548069855,0.00648253965168,-0.616787815161,,,,,"",,,0,0.000563697857948,-0.00169109357384,-0.000563697857948,0,-0.000564015792442,0.00112803158488,-0.00128077015102,-0.00415403615134,-0.00115103553029,-0.00108420716112,-6.68283691696e-05,0.00128430786091,18.9759573082,"validation",17825.3333333,-0.00478719425537,0.998719229849,0.995212805745,14081.2,13770.05,0.713287170344,2042510,-0.280794187385,17820.3238656,17705.1761344,0.302427718173,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,0.000443697636862,0.000507756368989,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:04:00.000+09:00",17740,17750,17730,17750,7986,0.000563697857948,0.000563697857948,-0.00308901993822,42.3015761988,17752.9170852,17772.098921,-19.1818357613,-19.2234351829,0.0415994215821,17760,17811,22.5847913487,0.00116632459292,0.00612678851745,-0.965238524387,,,,,"",,,0,-0.00112676056338,-0.00507042253521,-0.00112676056338,0,0,0.0011273957159,-0.000563063063063,-0.00342484981191,-0.00108066680345,-0.00108301043284,2.34362938491e-06,0.0012723826112,18.7695860896,"validation",17823.3333333,-0.00411445670469,0.999436936937,0.995885543295,13363.4,13951.05,0.572430032148,2050496,-0.232882112816,17814.405882,17705.594118,0.408098172238,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,0.000234294922252,0.000608702864755,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:05:00.000+09:00",17750,17750,17730,17730,6974,-0.00112676056338,-0.000563697857948,-0.00393258426966,37.3756240639,17749.3913798,17768.9804824,-19.5891025898,-19.2965686643,-0.292533925509,17756.5,17807.8,22.4001633952,0.00118534094817,0.00592912891088,-1.08221507328,,,,,"",,,0,-0.000564015792442,-0.00507614213198,0.00112803158488,0,0,0.00112676056338,-0.00149241122969,-0.0043688720673,-0.00110485632204,-0.00108835694666,-1.64993753812e-05,0.00126340459082,18.6329576344,"validation",17820.3333333,-0.00506911580404,0.99850758877,0.994930884196,12800,13801.85,0.505294580074,2043522,-0.22458945721,17809.1402888,17703.8597112,0.248291654285,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-0.00118546088108,-0.000417899803887,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:06:00.000+09:00",17740,17740,17720,17720,8326,-0.000564015792442,0,-0.00449438202247,35.1703383135,17744.8696291,17765.3522985,-20.4826694487,-19.5337888212,-0.948880627515,17752.5,17804.4,22.2287231527,0.00118704347481,0.00573903872782,-0.789742784112,,,,,"",,,0,0,-0.00395033860045,0.00395033860045,0,0.000564015792442,0.00112803158488,-0.00183072806647,-0.00474040124913,-0.00115590685376,-0.00110235828562,-5.35485681442e-05,0.00125444261584,18.8095876587,"validation",17817.1666667,-0.00545354199602,0.998169271934,0.994546458004,9332.2,13349.6,0.623689099299,2035196,-0.263382423443,17803.4411425,17701.5588575,0.181004406261,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,-0.000531088278784,-0.000124885945124,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:07:00.000+09:00",17720,17730,17710,17720,16297,0,-0.000564015792442,-0.00281373100732,35.1703383135,17741.0435323,17761.992869,-20.9493367091,-19.8168983987,-1.13243831033,17750,17801.4,22.0695286418,0.00113920134904,0.0058764641399,0.435562749505,,,,,"",,,0,-0.000564334085779,-0.00225733634312,0.00564334085779,0,0,0.00112866817156,-0.00169014084507,-0.00457267405934,-0.00118224247794,-0.00111833512408,-6.39073538561e-05,0.00124545872696,19.4811855484,"validation",17814.3333333,-0.00529536141309,0.998309859155,0.994704638587,9881,13512.6,1.20605952962,2035196,-0.211965128843,17802.1536192,17697.8463808,0.212388129182,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:08:00.000+09:00",17710,17720,17710,17710,7086,-0.000564334085779,-0.00169109357384,-0.00337647720878,32.9177786366,17736.2676042,17758.1415454,-21.8739411244,-20.2283069439,-1.64563418051,17747,17798.2,21.2074194531,0.00114236322177,0.00609387765125,-0.939110559997,,,,,"",,,0,-0.00282326369283,-0.00141163184641,0.00508187464709,0,-0.000564334085779,0.000564334085779,-0.00208485941286,-0.00495555730355,-0.00123511807591,-0.00114219689124,-9.29211846702e-05,0.00119748274721,18.6477610242,"validation",17811.5,-0.0056985655335,0.997915140587,0.994301434466,9333.8,13231.25,0.535550307038,2028110,-0.243249881908,17801.0740233,17692.9259767,0.157876391327,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,-0.000527099738525,-0.000259995571176,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:09:00.000+09:00",17710,17720,17660,17660,69942,-0.00282326369283,-0.00507042253521,-0.00507042253521,24.4765646382,17724.5341267,17750.8718013,-26.3376745993,-21.450180475,-4.88749412438,17742.5,17794.2,23.9783180636,0.00126664680425,0.00743890926392,3.85945285716,,,,,"",,,0,-0.00113250283126,0.00339750849377,0.00736126840317,1,0,0.00338791643139,-0.00464985205016,-0.0075417832777,-0.00149137455262,-0.00121461950594,-0.000276755046681,0.00135777565479,20.9344790811,"validation",17807.8333333,-0.0083015901242,0.99535014795,0.991698409876,21725,15914.9,4.3947495743,1958168,-0.370856869977,17808.4924238,17676.5075762,-0.125071752483,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.00341473900124,-0.0021354747651,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:10:00.000+09:00",17660,17670,17640,17640,28606,-0.00113250283126,-0.00507614213198,-0.00563697857948,22.0417538725,17711.5288764,17742.6590753,-31.1301988364,-23.3861841472,-7.74401468918,17737.5,17789.4,24.4084382019,0.00127961907222,0.00898866851242,0.884208735824,,,,,"",,,0,0.000566893424036,0.00453514739229,0.00680272108844,1,0,0.00169875424689,-0.00549682875264,-0.00839825963776,-0.00176475050093,-0.00132574740064,-0.000439003100293,0.00138369831077,20.0392960966,"validation",17804,-0.00921141316558,0.994503171247,0.990788586834,26051.4,16102.1,1.77653846393,1929562,-0.37817117022,17817.2182539,17657.7817461,-0.111528698055,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,-0.000604354228275,-0.000805296160754,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:11:00.000+09:00",17650,17670,17630,17650,33549,0.000566893424036,-0.00395033860045,-0.00395033860045,26.0051798957,17702.0628954,17735.79544,-33.7325446195,-25.4554562417,-8.27708837779,17734,17785,25.5221211875,0.00127691376726,0.00994492283074,1.16632785271,,,,,"",,,0,0.00169971671388,0.00339943342776,0.00509915014164,1,0.000566893424036,0.00226757369615,-0.00473666403519,-0.00759066629182,-0.00191119232972,-0.00144223548112,-0.0004689568486,0.00144601253187,20.1992533997,"validation",17800.1666667,-0.0084362505969,0.995263335965,0.991563749403,31096,16575.45,2.02401744749,1963111,-0.193527174225,17822.1816307,17645.8183693,0.0237103277922,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,0.000377862379983,0.000296013062863,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:12:00.000+09:00",17640,17690,17640,17680,8025,0.00169971671388,-0.00225733634312,-0.00225733634312,36.4444083248,17698.6686038,17731.6624445,-32.9938406647,-26.9631331263,-6.03070753838,17732,17781.4,27.2705411027,0.00134210092475,0.0102781734716,-0.574795745892,,,,,"",,,0,0.000282805429864,0.00169683257919,0.0039592760181,1,-0.00056657223796,0.0028328611898,-0.00293255131965,-0.00570258809768,-0.00186616745841,-0.00152506409085,-0.000341103367556,0.00154245141983,18.7705062912,"validation",17796.8333333,-0.00656483831393,0.99706744868,0.993435161686,29441.6,16430.2,0.488429842607,1971136,-0.170816545142,17823.126286,17640.873714,0.214681667151,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,0.00149210822055,0.00123708808055,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:13:00.000+09:00",17680,17690,17670,17685,11677,0.000282805429864,-0.00141163184641,-0.00534308211474,38.0140262268,17696.5657417,17728.2059671,-31.6402254219,-27.8985515854,-3.74167383645,17727.25,17777.7,26.7512167382,0.00108310892381,0.0102130740486,-0.285295301943,,,,,"",,,0,0.00197907831496,0.00141362736783,0.00424088210348,1,0,0.00113122171946,-0.00238333638889,-0.00521439781299,-0.00178909954322,-0.00157752624175,-0.000211573301467,0.00151265008415,19.1458484806,"validation",17794.0833333,-0.00613031485185,0.997616663611,0.993869685148,30359.8,15830.8,0.737612754883,1982813,-0.215147055108,17817.7748585,17636.7251415,0.266638685126,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,0.000660717608227,-0.00128489321109,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:14:00.000+09:00",17690,17730,17690,17720,17445,0.00197907831496,0.00339750849377,-0.00337457817773,47.7430064547,17700.1710122,17727.5981177,-27.4271054975,-27.8042623678,0.377156870358,17724.25,17774.7,28.0547012569,0.00118830171247,0.0098453897335,0.105335768784,,,,,"",,,0,0,-0.00112866817156,0.00112866817156,0,0.000282725473565,0.00226180378852,-0.000239784476071,-0.00307740777622,-0.00154780505065,-0.00156908929841,2.12842477629e-05,0.00158322241856,19.549257581,"validation",17791.0833333,-0.00399544715752,0.999760215524,0.996004552842,19860.4,15910.9,1.09641817873,2000258,-0.159243034649,17811.5010745,17636.9989255,0.475644999075,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.00245307915412,0.00105569648531,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:15:00.000+09:00",17715,17730,17710,17720,5165,0,0.00453514739229,-0.00337457817773,47.7430064547,17703.2216257,17727.0352942,-23.813668457,-27.0061435857,3.19247512865,17721.25,17771.9,27.4793654528,0.00118830171247,0.00941458672588,-0.71697539249,,,,,"",,,0,-0.000564334085779,0.000564334085779,0.000564334085779,1,-0.000282167042889,0.00112866817156,-7.05367849333e-05,-0.00292034053759,-0.00134388648177,-0.00152404873508,0.00018016225331,0.00155075425806,18.3321096166,"validation",17788.25,-0.0038368023836,0.999929463215,0.996163197616,15172.2,15696.3,0.329058440524,2000258,-0.16142020731,17804.6691225,17637.8308775,0.492507713085,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-6.16063497521e-05,-0.000191256215827,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:16:00.000+09:00",17725,17730,17700,17710,13460,-0.000564334085779,0.00339943342776,-0.00449690837549,45.3827147172,17704.2644525,17725.7734205,-21.5089680013,-25.9067084688,4.39774046749,17717.25,17769.1,27.6594107776,0.0011789959971,0.00872556486319,-0.181727616622,,,,,"",,,0,0,-0.000564652738566,0.000564652738566,0,0.000282167042889,0.00169300225734,-0.000409205717592,-0.00332599850302,-0.00121450976857,-0.00146282938841,0.000248319619847,0.00156179620427,19.2893623382,"validation",17785.25,-0.00423103414346,0.999590794282,0.995768965857,11154.4,16097.15,0.836172862898,1986798,-0.216115896292,17794.546507,17639.953493,0.453102667391,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,0.000749376207435,0.000121806989326,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:17:00.000+09:00",17720,17720,17710,17710,3055,0,0.00169683257919,-0.00449690837549,45.3827147172,17705.1468444,17724.605019,-19.4581745616,-24.6170016873,5.15882712573,17713.25,17766.3,26.3980242935,0.0011789959971,0.00787358852483,-0.890994752469,,,,,"",,,0,0,0.000564652738566,0.00225861095426,1,0.000564652738566,0.000564652738566,-0.000183478469507,-0.00316892093458,-0.00109871115537,-0.0013900057418,0.000291294586433,0.00149057167101,17.8064196209,"validation",17782.5833333,-0.00408170916299,0.99981652153,0.995918290837,10160.4,16033.2,0.19054212509,1986798,-0.216977895866,17782.983421,17643.516579,0.476696970012,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,-0.000598187363184,0.000168839062605,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:18:00.000+09:00",17710,17720,17700,17710,7619,0,0.00141362736783,-0.00449690837549,45.3827147172,17705.8934838,17723.5231657,-17.6296819857,-23.219537747,5.58985576134,17709.25,17763.5,25.9410225583,0.0011789959971,0.00679749676137,-0.556538042675,,,,,"",,,0,-0.000564652738566,0.00112930547713,0.00282326369283,1,0,0.00112930547713,4.23507489025e-05,-0.00301179384693,-0.000995464821326,-0.00131109755771,0.000315632736383,0.00146476694287,18.7202851447,"validation",17779.9166667,-0.00393233939042,1.00004235075,0.99606766061,9348.8,15780.9,0.482798826429,1986798,-0.220446869317,17769.4392848,17649.0607152,0.506230344844,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-4.44429789412e-05,-0.000101320544429,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:19:00.000+09:00",17710,17710,17700,17700,4484,-0.000564652738566,-0.00112866817156,-0.00225479143179,42.7434694983,17704.986794,17721.780709,-16.7939150731,-21.9344132122,5.14049813916,17707.25,17760.7,24.8023780898,0.00102413313088,0.00661951914913,-0.73698434633,,,,,"",,,0,0.00169491525424,0.00169491525424,0.0045197740113,1,0,0.000564652738566,-0.000409436812605,-0.0034176580878,-0.00094880876119,-0.00123923238487,0.000290423623681,0.00140126429886,18.1895907154,"validation",17777.25,-0.00434544150529,0.999590563187,0.995654558495,6756.6,15426.35,0.29067148094,1982314,-0.202530086508,17765.8567402,17648.6432598,0.438147046125,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000812662211668,-0.00087984027515,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:20:00.000+09:00",17710,17730,17700,17730,12778,0.00169491525424,0.000564334085779,-0.000563697857948,51.7996558336,17708.8349795,17722.3895454,-13.5545658957,-20.2584437489,6.70387785323,17706.75,17758.5,25.1736367977,0.00109742593988,0.00651088423312,-0.188970052678,,,,,"",,,0,-0.00169204737733,0.00112803158488,0.00338409475465,1,0.000564971751412,0.00169491525424,0.00131305857936,-0.00160486527578,-0.000764498922486,-0.00114260822047,0.000378109297983,0.00141983287071,19.2384936246,"validation",17774.75,-0.00251761628152,1.00131305858,0.997482383718,8279.2,15575.7,0.820380464441,1995092,-0.159569072337,17764.3932997,17649.1067003,0.701671314117,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.00194859613516,0.00181869991394,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:21:00.000+09:00",17730,17730,17700,17700,9762,-0.00169204737733,-0.000564652738566,-0.00112866817156,44.2605207585,17707.4757519,17720.7310605,-13.2553086667,-18.8578167325,5.60250806575,17705.75,17755.7,25.5183770264,0.00113207283103,0.00648179135231,-0.342138355836,,,,,"",,,0,0.00112994350282,0.00508474576271,0.00508474576271,1,0,0.00169204737733,-0.000324753258122,-0.00313702078769,-0.000748887495295,-0.00106541337472,0.000316525879421,0.00144171621618,18.9675725008,"validation",17771.9166667,-0.00404664662881,0.999675246742,0.995953353371,7539.6,14780.55,0.66046256736,1985330,-0.114356366982,17763.1324886,17648.3675114,0.449897606931,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,-0.00201890566705,-0.00215348368223,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:22:00.000+09:00",17710,17720,17700,17720,5500,0.00112994350282,0.000564652738566,-0.000564015792442,49.5338869525,17709.4025593,17720.6769079,-11.2743486307,-17.3411231121,6.06677448138,17705.25,17753.3,25.1242072388,0.00115406302384,0.00640474044915,-0.599605329922,,,,,"",,,0,0.000564334085779,0.00564334085779,0.00169300225734,1,0.000564971751412,0.00112994350282,0.000833086231485,-0.00187570761492,-0.000636249922728,-0.000978618685786,0.000342368763058,0.0014178446523,18.3949526056,"validation",17769.5833333,-0.00279034867634,1.00083308623,0.997209651324,8028.6,14377.9,0.382531524075,1990830,-0.145563677589,17761.9487654,17648.5512346,0.630073378945,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,0.00134491158723,0.00123118768128,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:23:00.000+09:00",17710,17750,17710,17730,13216,0.000564334085779,0.00112930547713,-0.000563697857948,51.9801358269,17712.5713963,17721.3675073,-8.79611101133,-15.632120692,6.83600968064,17704.75,17750.9,26.1867638646,0.00115407118355,0.00628424318428,-0.0901406997242,,,,,"",,,0,0,0.0039481105471,0.00169204737733,1,-0.000564334085779,0.00225733634312,0.00142617094283,-0.00117740508932,-0.000496114552246,-0.000881676293963,0.000385561741717,0.00147697483726,19.2721968991,"validation",17767.25,-0.0020965540531,1.00142617094,0.997903445947,9148,14547.6,0.908466001265,2004046,-0.132200500426,17760.3804773,17649.1195227,0.726943945517,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,0.000868220971053,0.000834345898796,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:24:00.000+09:00",17740,17740,17730,17730,3572,0,0.00169491525424,-0.00112676056338,51.9801358269,17715.25272,17722.0069512,-6.75423126949,-13.8565428075,7.10231153799,17703.75,17748.7,25.0305664457,0.00114614418442,0.00598716559565,-0.721744635723,,,,,"",,,0,0.00112803158488,0.00338409475465,0.00169204737733,1,0.000564015792442,0.000564015792442,0.00148273670832,-0.00105359829171,-0.00038094931018,-0.000781530897207,0.000400581587027,0.00141176347692,17.9638943569,"validation",17764.9166667,-0.00196548440512,1.00148273671,0.998034515595,8965.6,14326.9,0.24932120696,2004046,-0.162107643663,17756.7476415,17650.7523585,0.747652530173,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:25:00.000+09:00",17730,17750,17730,17750,8163,0.00112803158488,0.00112803158488,0.00112803158488,56.8335412081,17720.5984554,17724.0805104,-3.48205504702,-11.7816452554,8.29959020836,17704.75,17747.1,24.671240271,0.00114614191507,0.00628424318428,-0.418400456052,,,,,"",,,0,0.00225352112676,0.00056338028169,0,1,0,0.00112803158488,0.00255581129358,0.000163406979169,-0.000196172115325,-0.000663754662275,0.00046758254695,0.00138992902935,18.7915078293,"validation",17763.0833333,-0.000736546301552,1.00255581129,0.999263453698,8042.6,14386.35,0.567412860107,2012209,-0.10882885513,17760.3804773,17649.1195227,0.906701526124,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,4.51735855755e-05,0.000869264441561,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:26:00.000+09:00",17745,17790,17730,17790,26935,0.00225352112676,0.00508474576271,0.00395033860045,64.550562046,17731.2756161,17728.9634356,2.31218051242,-8.96288010182,11.2750606142,17708.25,17746.5,27.1947231088,0.00123115361689,0.00753647924087,0.772128443614,,,,,"",,,0,0.00168634064081,-0.00281056773468,-0.00281056773468,0,-0.000281690140845,0.00338028169014,0.00461649231291,0.00245118755811,0.0001299707989,-0.00050381563248,0.00063378643138,0.00152865222646,19.9875736179,"validation",17762.0833333,0.00157170001642,1.00461649231,1.00157170002,11477.2,15316.8,1.75852658519,2039144,0.0128878094641,17774.9789293,17641.5210707,1.11255291302,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,0.00212744373817,0.001646138048,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:27:00.000+09:00",17790,17840,17780,17820,60719,0.00168634064081,0.00564334085779,0.00564334085779,69.0233980268,17744.9255213,17735.7068848,9.2186365147,-5.32657677852,14.5452132932,17713.25,17746.4,29.5379571725,0.00127178753763,0.0093263449076,2.39710766552,,,,,"",,,0,-0.00112233445567,-0.00392817059484,-0.00505050505051,0,0,0.00337268128162,0.00602656203689,0.00414732001983,0.000517319669736,-0.000298910032465,0.000816229702201,0.00165757335423,20.8020886448,"validation",17761.5833333,0.00328893351287,1.00602656204,1.00328893351,22521,17537.9,3.46215909544,2099863,0.184363578308,17795.8499395,17630.6500605,1.14618691423,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,0.00133967152931,0.00147276150412,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:28:00.000+09:00",17820,17830,17780,17800,9928,-0.00112233445567,0.0039481105471,0.00508187464709,63.2901204886,17753.398518,17740.4693378,12.9291802599,-1.67542537083,14.6046056307,17717.75,17746,30.9995316601,0.00129594414466,0.0102496768184,-0.432061484471,,,,,"",,,0,-0.000561797752809,-0.00224719101124,-0.00393258426966,0,0,0.00280583613917,0.0046422373044,0.00304293925392,0.000726358441568,-9.41250208334e-05,0.000820483462401,0.00174154672248,18.9900680688,"validation",17760.75,0.00220992919781,1.0046422373,1.0022099292,21863.4,17680,0.561538461538,2089935,0.174844457014,17808.5506057,17626.9493943,0.952915480813,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-0.00112663051732,-0.00113357306253,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:29:00.000+09:00",17800,17800,17780,17790,4613,-0.000561797752809,0.00338409475465,0.00736126840317,60.5805853775,17759.0295152,17744.1382757,14.8912395445,1.63790761223,13.2533319323,17724.25,17745.5,30.2138508273,0.00110743464273,0.0103743558532,-0.724055765422,,,,,"",,,0,-0.00168634064081,-0.00281056773468,-0.00393479482856,0,0,0.00112359550562,0.00370960689451,0.00250767800287,0.000837056747864,9.20690057466e-05,0.000744987742117,0.00169836148551,18.2230254764,"validation",17759.9166667,0.00169388932944,1.00370960689,1.00169388933,22071.6,14413.55,0.320046067763,2085322,0.441091889229,17816.1888384,17632.3111616,0.857574672298,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.000836744517674,-0.000719136480613,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:30:00.000+09:00",17780,17790,17760,17760,9287,-0.00168634064081,0.00056338028169,0.00680272108844,53.2195933025,17759.1788206,17745.3132182,13.865602351,4.08344655999,9.78215579102,17730.25,17744.3,30.1985757682,0.00115067437011,0.00953473561004,-0.31584751728,,,,,"",,,0,-0.00112612612613,-0.00168918918919,-0.00168918918919,0,-0.000562113546936,0.00168634064081,0.00167792332313,0.000884791172377,0.000780720853097,0.000229923792792,0.000550797060305,0.00170037025722,18.9210748744,"validation",17758.5833333,7.97736305918e-05,1.00167792332,1.00007977363,22296.4,13447.6,0.690606502275,2076035,0.54460647253,17814.776623,17645.723377,0.675980057734,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,-0.00168204577847,-0.00216951928207,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:31:00.000+09:00",17760,17770,17740,17740,14441,-0.00112612612613,-0.00281056773468,0.00509915014164,48.9494348474,17756.2282328,17744.9196465,11.3085862894,5.52847450588,5.78011178355,17734.75,17742.8,30.1843917847,0.0011923664727,0.00858464374368,0.157831869353,,,,,"",,,0,0.000563697857948,-0.0011273957159,0,0,0,0.00168918918919,0.000296028982647,-0.000157810492143,0.000637462586777,0.000311638923668,0.000325823663109,0.00170148769925,19.3614039219,"validation",17756.9166667,-0.00095268041092,1.00029602898,0.999047319589,19797.6,12492.2,1.15600134484,2061594,0.394177967051,17810.8732553,17658.6267447,0.534483548938,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.00134945992712,-0.00149675855983,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:32:00.000+09:00",17750,17760,17740,17750,5253,0.000563697857948,-0.00392817059484,0.0039592760181,51.0636944249,17755.2700431,17745.295969,9.97407414672,6.41759443404,3.55647971267,17738.25,17741.8,29.4569352287,0.00114844322506,0.00812489825883,-0.572072123017,,,,,"",,,0,0.00056338028169,0,-0.00112676056338,0,0.000563697857948,0.0011273957159,0.000662410327964,0.000462185347597,0.000561919670238,0.000361554616002,0.000200365054235,0.00165954564669,18.3506954266,"validation",17755.4166667,-0.000305071222397,1.00066241033,0.999694928778,8704.4,12353.6,0.425220178733,2066847,0.387381006346,17810.3107383,17666.1892617,0.581528445878,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,0.000167225744108,0.000664741980548,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:33:00.000+09:00",17750,17770,17750,17760,5061,0.00056338028169,-0.00224719101124,0.00424088210348,53.153102506,17755.9977288,17746.3851565,9.61257233523,7.05659001428,2.55598232095,17742,17740.8,28.7814398552,0.00115110099995,0.00769851023739,-0.55634560926,,,,,"",,,0,-0.00112612612613,0,0,0,0,0.00112676056338,0.0010145417653,0.00108225108225,0.000541248442299,0.000397330518822,0.000143917923477,0.00162057656842,18.3140233989,"validation",17753.9166667,0.000342647397053,1.00101454177,1.0003426474,7731,12022.8,0.42095019463,2071908,0.370525168846,17810.2934843,17673.7065157,0.631784167848,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000878143086456,0.000451097688861,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:34:00.000+09:00",17760,17760,17730,17740,7912,-0.00112612612613,-0.00281056773468,0.00112866817156,48.6767116347,17753.5365398,17745.9121819,7.62435784093,7.17014357961,0.454214261319,17743,17739.5,28.8684798656,0.00111104259875,0.00761510263385,-0.291213226967,,,,,"",,,0,-0.000563697857948,0.00225479143179,0.00169109357384,1,0,0.00168918918919,-0.000169080764245,2.81856873079e-05,0.000429783418316,0.000404179457701,2.56039606155e-05,0.00162731002624,18.7597131363,"validation",17752.25,-0.000690053373516,0.999830919236,0.999309946626,8390.8,11546.15,0.685250061709,2063996,0.276014082616,17810.557383,17675.442617,0.477796653259,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,-0.00150252922952,-0.00127207710905,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:35:00.000+09:00",17730,17740,17730,17730,5460,-0.000563697857948,-0.00168918918919,0.000564334085779,46.5650973776,17749.9155336,17744.7335018,5.18203186572,6.77252123683,-1.59048937111,17743.5,17738.1,27.5207313037,0.00111925120111,0.00755374347914,-0.489169104815,,,,,"",,,0,-0.000564015792442,0.00338409475465,0.00225606316977,1,-0.000563697857948,0.000563697857948,-0.000760841998478,-0.000456644172713,0.000292274780921,0.000381980893222,-8.97061123018e-05,0.00155221270749,18.3882174781,"validation",17750.5833333,-0.00115958630468,0.999239158002,0.998840413695,7625.4,11560.9,0.472281569774,2058536,0.252047850946,17810.5149237,17676.4850763,0.399276166767,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,-9.44440001951e-05,-0.00059737393895,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:36:00.000+09:00",17730,17730,17720,17720,13787,-0.000564015792442,-0.0011273957159,0.000564652738566,44.4867930732,17745.3131439,17742.9013905,2.41175331688,5.90036765284,-3.48861433596,17744,17736.5,26.2692504963,0.00111924276893,0.00745619269997,0.177139124337,,,,,"",,,0,0.00169300225734,0.00395033860045,0.00282167042889,1,0,0.000564015792442,-0.00135256988278,-0.000930285005497,0.00013610346032,0.000332977858513,-0.000196874398192,0.00148246334629,19.3139306264,"validation",17748.9166667,-0.00162920741642,0.998647430117,0.998370792584,7494.6,11577.25,1.19087002527,2044749,0.250279643266,17810.1513416,17677.8486584,0.318597783453,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-0.000584054323675,-0.000507890880839,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:37:00.000+09:00",17720,17760,17720,17750,11433,0.00169300225734,0,0.00225861095426,51.4828008167,17746.0341986,17743.4272135,2.60698518526,5.24169115933,-2.63470597407,17746,17736.1,27.250018318,0.00117642128478,0.00724802668356,-0.0457058883897,,,,,"",,,0,0.00056338028169,0,0.00056338028169,0,0,0.00225733634312,0.000225402907698,0.00078371231556,0.000146872404803,0.000295306544187,-0.000148434139384,0.00153521229961,19.1283999894,"validation",17747.6666667,0.000131472681855,1.00022540291,1.00013147268,8730.6,11996.15,0.95305577206,2056182,0.289192782684,17810.3117408,17681.6882592,0.531098520679,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,0.00123641915921,0.00114294725184,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:38:00.000+09:00",17760,17780,17730,17760,3521,0.00056338028169,0,0.00282326369283,53.5826945582,17748.1827835,17744.6548273,3.52795619113,4.89894416569,-1.37098797456,17748.5,17735.9,28.8750170096,0.0011801054905,0.00702908760684,-0.665566160998,,,,,"",,,0,0.00112612612613,0,0,0,0.00056338028169,0.00281690140845,0.000647942079612,0.00135882588422,0.000198646181933,0.000275841450771,-7.71952688376e-05,0.00162584555234,17.9512043517,"validation",17746.6666667,0.000751314800902,1.00064794208,1.0007513148,8422.6,11791.25,0.298611258348,2059703,0.309148733171,17810.8778807,17686.1221193,0.592180111538,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.0010412146334,0.000305333137599,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:39:00.000+09:00",17770,17800,17760,17780,4339,0.00112612612613,0.00225479143179,0.0045197740113,57.5408060367,17753.0777399,17747.2729882,5.804751638,5.08010566015,0.724645977851,17752.5,17736.5,29.6696586518,0.00118701944835,0.00671723089627,-0.598944984938,,,,,"",,,0,0.000562429696288,-0.00112485939258,-0.00168728908886,0,0.000563063063063,0.00225225225225,0.0015490775947,0.00245256955995,0.000326476470079,0.000285720228355,4.07562417239e-05,0.00166870971045,18.1612287078,"validation",17746.0833333,0.00191121984663,1.00154907759,1.00191121985,7708,11784,0.368211133741,2064042,0.346775288527,17812.1238207,17692.8761793,0.730612527487,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,0.00112040082329,0.00135045705912,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:40:00.000+09:00",17780,17800,17770,17790,16483,0.000562429696288,0.00338409475465,0.00338409475465,59.4047711422,17758.7580876,17750.4379521,8.32013551645,5.72811163141,2.59202388504,17755.5,17737.5,29.6932544623,0.00114175576005,0.00685076790833,0.36193493562,,,,,"",,,0,0,-0.00224845418775,-0.00112422709387,0,0,0.00168728908886,0.00194305989693,0.00295983086681,0.000467686088615,0.000321984914638,0.000145701173977,0.00166909805859,19.4964766098,"validation",17745.5833333,0.00250297022264,1.0019430599,1.00250297022,9912.6,11969.25,1.3771121833,2080525,0.356885352048,17816.3194048,17694.6805952,0.783626583609,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,0.000311949131433,0.000382924681367,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:41:00.000+09:00",17790,17790,17780,17790,3252,0,0.00395033860045,0.00508474576271,59.4047711422,17763.5645356,17753.3684741,10.1960615122,6.62170160757,3.57435990464,17760,17738.9,28.2865934293,0.00106047293311,0.00641002228413,-0.665551112305,,,,,"",,,0,-0.00224845418775,-0.00281056773468,-0.000562113546936,0,0,0.000562113546936,0.00168918918919,0.00288067467543,0.000573134430141,0.000372214817739,0.000200919612402,0.00159002773633,17.8734172686,"validation",17745.1666667,0.00252650956598,1.00168918919,1.00252650957,7805.6,11643.75,0.279291465378,2080525,0.408781535158,17816.9209979,17703.0790021,0.763523138347,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.000110183849623,-5.60852495792e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:42:00.000+09:00",17780,17790,17740,17750,8133,-0.00224845418775,0,0.00169300225734,49.3536469227,17761.477684,17753.1189575,8.3587264774,6.96910658154,1.38961989587,17761.5,17739.5,29.8375510415,0.00117084680227,0.00609618677866,-0.290057037942,,,,,"",,,0,0.00056338028169,-0.00112676056338,0.00169014084507,0,-0.000562113546936,0.00281056773468,-0.000647467837739,0.000591899433468,0.000470914167741,0.000392625722903,7.82884448376e-05,0.00168098879107,18.78782594,"validation",17744.3333333,0.000319350778652,0.999352532162,1.00031935078,7145.6,11775.4,0.690677174448,2072392,0.346323691764,17815.6387107,17707.3612893,0.393791338545,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,-0.00216831164852,-0.00241670050035,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:43:00.000+09:00",17750,17780,17750,17760,3408,0.00056338028169,0,0.00169204737733,51.5602290015,17761.250348,17753.6286644,7.62168362703,7.09962199063,0.522061636394,17763,17739.1,29.8491545385,0.00117082730752,0.00587647958147,-0.621087870543,,,,,"",,,0,0,-0.00168918918919,0.00112612612613,0,0,0.00169014084507,-0.000168890390137,0.00117818829591,0.000429148852873,0.000399753490464,2.93953624096e-05,0.00168069563843,17.918584921,"validation",17743.5,0.00092991799814,0.99983110961,1.000929918,7123,11285,0.301993797076,2075800,0.317917589721,17815.1919534,17710.8080466,0.471259937554,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,0.000424550828664,0.000406376805185,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:44:00.000+09:00",17760,17770,17760,17760,2610,0,-0.00112485939258,0.00169204737733,51.5602290015,17761.0579868,17754.1006152,6.95737160891,7.07117191429,-0.113800305382,17764.5,17738.7,28.4313577858,0.00117082730752,0.0056280783585,-0.678560392931,,,,,"",,,0,-0.000563063063063,-0.00225225225225,0.00112612612613,0,0,0.000563063063063,-0.000253314194039,0.00120076443031,0.000391743896898,0.000398151571751,-6.40767485259e-06,0.00160086474019,17.6518095384,"validation",17742.75,0.000972228093165,0.999746685806,1.00097222809,6777.2,11236.9,0.232270466054,2075800,0.319278448682,17814.489999,17714.510001,0.454990997299,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:45:00.000+09:00",17760,17770,17750,17750,5649,-0.000563063063063,-0.00224845418775,0,49.080249795,17759.356758,17753.7968659,5.55989214618,6.76891596067,-1.20902381449,17764.5,17738.1,27.829117944,0.00115339837176,0.0056280783585,-0.428217683531,,,,,"",,,0,-0.00056338028169,-0.00112676056338,0.00112676056338,0,0,0.00112612612613,-0.000816234625236,0.000670872303122,0.000313233360348,0.000381347378066,-6.81140177178e-05,0.00156783763065,18.4233746222,"validation",17741.9166667,0.000455606543825,0.999183765375,1.00045560654,4610.4,11111.2,0.508405932753,2070151,0.260736914105,17814.489999,17714.510001,0.354970991297,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,-0.000389866950672,-0.000540624432717,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:46:00.000+09:00",17760,17760,17730,17740,5977,-0.00056338028169,-0.00281056773468,-0.00281056773468,46.6631639891,17756.3787953,17752.7748758,3.60391943724,6.13591665598,-2.53199721874,17762,17737.1,27.984180948,0.00103567843638,0.00558931365657,-0.33319306717,,,,,"",,,0,-0.000563697857948,0,0.0011273957159,0,0.00056338028169,0.00169014084507,-0.00123859925684,0.000163499106393,0.000203152166699,0.000345880307552,-0.000142728140854,0.00157746228568,18.4792513141,"validation",17740.9166667,-5.16696337564e-05,0.998761400743,0.999948330366,5155.4,10063.3,0.593940357537,2064174,0.12436278358,17811.6386946,17712.3613054,0.278398684893,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.000215421423084,-0.000305330242422,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:47:00.000+09:00",17740,17750,17720,17730,6760,-0.000563697857948,-0.00112676056338,-0.00505050505051,44.312984725,17752.3205191,17751.087848,1.23267108195,5.15526754117,-3.92259645922,17757.5,17735.9,28.1281680231,0.000949806632701,0.00492870201031,-0.154388634302,,,,,"",,,0,0,0,0.00225606316977,0,0,0.00169109357384,-0.00154864141912,-0.000332658618959,6.95245957107e-05,0.000290765230749,-0.000221240635038,0.00158647309775,18.6017915764,"validation",17740.25,-0.000577782162033,0.998451358581,0.999422217838,4880.8,7365.35,0.917811101984,2057414,-0.288166889557,17801.260713,17713.739287,0.185791225382,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-0.000579457960532,-0.000271913823024,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:48:00.000+09:00",17730,17730,17720,17730,4880,0,-0.00168918918919,-0.00393258426966,44.312984725,17748.8865931,17749.5257852,-0.639192114719,3.99637561,-4.63556772471,17754,17734.7,26.8332988786,0.000929710265676,0.00458420411161,-0.571039769046,,,,,"",,,0,-0.000564015792442,0.00169204737733,0.00169204737733,1,0,0.000564015792442,-0.00135180804326,-0.000265017169729,-3.60514447106e-05,0.000225401895657,-0.000261453340367,0.00151344043308,18.2759139095,"validation",17739.5833333,-0.000540223135643,0.998648191957,0.999459776864,5175.2,7112.95,0.686072585917,2057414,-0.228604165642,17794.6939799,17713.3060201,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.000564489323415,4.49029534917e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:49:00.000+09:00",17720,17730,17720,17720,4934,-0.000564015792442,-0.00225225225225,-0.00393479482856,41.8674561153,17744.4425018,17747.33869,-2.89618815639,2.61786285672,-5.51405101311,17750.5,17734.3,25.6309203873,0.000929753957684,0.00447724097604,-0.562722982622,,,,,"",,,0,0.000564334085779,0.00282167042889,0.00225733634312,1,-0.000564015792442,0.000564015792442,-0.00171826145742,-0.000806347022437,-0.000163441769548,0.000147734924194,-0.000311176693742,0.00144644020244,18.2863545327,"validation",17739.0833333,-0.00107577900023,0.998281738543,0.998924221,5640,7129,0.692102679198,2052480,-0.230340861271,17790.236633,17710.763367,0.116223145768,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000721703347454,-0.0006089207623,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:50:00.000+09:00",17730,17740,17720,17730,4086,0.000564334085779,-0.00112676056338,-0.00168918918919,45.1286177793,17742.2205785,17746.0543426,-3.83376410748,1.32753746388,-5.16130157136,17749,17734.1,25.2287117882,0.000877371284614,0.00455772120484,-0.709673234332,,,,,"",,,0,0.000564015792442,0.00225606316977,0.00169204737733,1,0.000564334085779,0.00112866817156,-0.0010704828441,-0.000231193012332,-0.000216230350112,7.48752094687e-05,-0.00029110555958,0.00142293918715,18.0983351882,"validation",17738.9166667,-0.000502661286155,0.998929517156,0.999497338714,5327.4,6868.95,0.59485074138,2056566,-0.141717438619,17789.4474968,17708.5525032,0.265127616194,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.000307110620481,0.000261239149709,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:51:00.000+09:00",17730,17750,17730,17740,10512,0.000564015792442,0,0,48.2547556375,17741.878951,17745.6058727,-3.72692174315,0.316645622474,-4.04356736562,17749,17734.5,24.8552323747,0.000854024504672,0.00455772120484,1.05935917777,,,,,"",,,0,-0.000563697857948,0.00169109357384,0.0011273957159,1,0,0.00112803158488,-0.000507070820891,0.000310129972652,-0.000210085780335,1.78492459117e-05,-0.000227935026247,0.00140108412484,19.043850002,"validation",17739.25,4.22791267951e-05,0.999492929179,1.00004227913,6234.4,6672.5,1.57542150618,2067078,0.0410940427126,17789.4474968,17708.5525032,0.388744660302,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.00120843796056,0.000541571118563,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:52:00.000+09:00",17740,17750,17730,17730,4796,-0.000563697857948,0,-0.00112676056338,45.465254545,17740.0514201,17744.4498822,-4.39846209311,-0.626375920643,-3.77208617247,17748,17734.5,24.5084300623,0.000852186263409,0.00465173933751,-0.509992098417,,,,,"",,,0,0.00169204737733,0.00169204737733,0.00112803158488,1,0,0.0011273957159,-0.00101419878296,-0.000253742704897,-0.000248080208297,-3.53285911248e-05,-0.000212751617172,0.00138231416031,18.258550927,"validation",17739.4166667,-0.000530832937949,0.998985801217,0.999469167062,5841.6,6649.65,0.72124096757,2062282,-0.0343251148557,17789.2795349,17706.7204651,0.2819742876,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.00109389775764,-0.000675918708582,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:53:00.000+09:00",17730,17760,17730,17760,9090,0.00169204737733,0.00169204737733,0,54.0475094184,17743.1204324,17745.6017428,-2.48131037763,-0.997362812041,-1.48394756559,17748,17734.9,24.9006850578,0.000925548028699,0.00465173933751,0.612953977518,,,,,"",,,0,0.000563063063063,0,0,0,0,0.00169204737733,0.000676132521974,0.00141528849895,-0.000139713422164,-5.61578159933e-05,-8.35556061707e-05,0.0014020656001,18.8996342099,"validation",17739.0833333,0.00117912894785,1.00067613252,1.00117912895,6683.6,6851.1,1.32679423742,2071372,-0.00391178058998,17789.2795349,17706.7204651,0.645350474933,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,0.00159895351006,0.00152373498953,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:54:00.000+09:00",17760,17770,17740,17770,4995,0.000563063063063,0.00282167042889,0.00169109357384,56.5046734102,17747.2557505,17747.4090211,-0.153270596245,-0.828544368882,0.675273772637,17749.5,17735.3,25.2649218394,0.000895476071194,0.00475260637403,-0.466569964961,,,,,"",,,0,0,-0.00112549240293,-0.00112549240293,0,0,0.00168918918919,0.00115496211161,0.00195654993149,-8.62524458331e-06,-4.66260196332e-05,3.80007750499e-05,0.00142177387954,18.3014596235,"validation",17738.9166667,0.001752267848,1.00115496211,1.00175226785,6695.8,6705.25,0.744938667462,2076367,0.0922486111629,17791.6781934,17707.3218066,0.743016572532,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.000296184951716,0.000181619185798,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:55:00.000+09:00",17770,17780,17760,17770,5610,0,0.00225606316977,0.00225606316977,56.5046734102,17750.7548658,17749.0824269,1.6724388689,-0.328347721326,2.00078659023,17751.5,17736.1,24.8888559937,0.000883408248929,0.00474137406135,-0.301036410944,,,,,"",,,0,0,0,-0.00168823860439,0,0,0.00112549240293,0.00104216545081,0.00191135593507,9.41158620653e-05,-1.84776432935e-05,0.000112593505359,0.00140061091692,18.4175729297,"validation",17738.75,0.00176167993799,1.00104216545,1.00176167994,7000.6,6712.75,0.835723064318,2076367,0.13281442032,17793.5832508,17709.4167492,0.719802411141,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:56:00.000+09:00",17770,17780,17760,17770,7699,0,0.00169109357384,0.00282167042889,56.5046734102,17753.7156557,17750.6318768,3.08377889009,0.354077600958,2.72970128914,17754,17737.1,24.5396519942,0.000870248056489,0.00452850089946,0.391418915916,,,,,"",,,0,-0.000562746201463,0.000562746201463,-0.00168823860439,1,0,0.00112549240293,0.000901205362172,0.00185486917253,0.000173538485655,1.99255824962e-05,0.000153612903159,0.00138095959449,18.7341126577,"validation",17738.4166667,0.00178050464857,1.00090120536,1.00178050465,6438,6408.35,1.20140129675,2076367,0.246693766726,17794.1995025,17713.8004975,0.699007438042,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000134552320097,-0.000358764504737,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:57:00.000+09:00",17770,17770,17760,17760,4086,-0.000562746201463,0.00169204737733,0.00056338028169,52.9672536831,17754.6824779,17751.3258118,3.35666604186,0.954595289138,2.40207075272,17754.5,17737.9,23.5011054232,0.000805605211219,0.00453257473626,-0.626262883646,,,,,"",,,0,0,0.00112612612613,-0.00168918918919,1,0,0.000562746201463,0.000309780618998,0.00124591975375,0.000189001466321,5.37497347488e-05,0.000135251731572,0.00132326044049,18.1000258057,"validation",17737.9166667,0.0012449789763,1.00030978062,1.00124497898,6296,6041,0.676378083099,2072281,0.133247806655,17794.7367991,17714.2632009,0.568345396827,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,-0.000333751787496,-0.00076447886086,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:58:00.000+09:00",17760,17770,17750,17760,9384,0,0,0,52.9672536831,17755.5005582,17751.9683443,3.53221391242,1.47011901379,2.06209489862,17754.5,17738.9,23.2510264644,0.000796204273467,0.00453257473626,0.969291854341,,,,,"",,,0,-0.000563063063063,0.00112612612613,-0.00225225225225,1,0,0.00112612612613,0.000309780618998,0.00118947623584,0.000198885918492,8.27769714974e-05,0.000116108946995,0.00130917941804,18.9314654129,"validation",17737.4166667,0.00127320306884,1.00030978062,1.00127320307,6354.8,6334.15,1.48149317588,2072281,0.0992871971772,17794.7367991,17714.2632009,0.568345396827,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.000105934174794,1.12051095299e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T13:59:00.000+09:00",17760,17760,17750,17750,7838,-0.000563063063063,-0.00112549240293,-0.00168728908886,49.381843175,17754.6543185,17751.822541,2.83177747012,1.74245070506,1.08932676506,17753,17740.7,22.304524574,0.000761121146805,0.0043398547365,0.424854402733,,,,,"",,,0,0.00112676056338,0.00169014084507,-0.00169014084507,1,0,0.000563063063063,-0.000168985523573,0.00052421832284,0.00015953675888,9.81662369048e-05,6.13705219754e-05,0.00125659293375,18.7508797809,"validation",17737.5833333,0.000700020201925,0.999831014476,1.0007000202,6923.4,6509.1,1.20416032939,2064443,0.00308030296047,17791.5227206,17714.4772794,0.461061940126,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,-0.000242431418724,-0.00059667876832,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:00:00.000+09:00",17750,17780,17750,17770,10018,0.00112676056338,0,-0.00112422709387,55.8227211567,17757.0151926,17753.1690194,3.84617310685,2.16319518542,1.68297792143,17752,17743.3,22.8542013902,0.000794305201023,0.0040054954562,1.66130377796,,,,,"",,,0,0.000562746201463,0,-0.00337647720878,0,0,0.00169014084507,0.00101397025687,0.00150479335862,0.000216441930605,0.000121732987362,9.4708943243e-05,0.00128611150198,18.9974056807,"validation",17738.0833333,0.00179933006666,1.00101397026,1.00179933007,7805,6185.85,1.61950257442,2074461,-0.0490150908929,17787.5527777,17716.4472223,0.753144777708,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,0.000867595647151,0.00120519457237,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:01:00.000+09:00",17780,17790,17770,17780,6662,0.000562746201463,0.000562746201463,-0.000562113546936,58.6554908826,17760.5513168,17755.1564995,5.39481728824,2.80951960598,2.58529768226,17751.5,17745.9,22.6503298623,0.000805673888667,0.0037890142739,0.138463238873,,,,,"",,,0,0,-0.00112485939258,-0.0044994375703,0,0.000562746201463,0.00112549240293,0.00160549812692,0.00192157061631,0.000303420544896,0.000158015725871,0.000145404819025,0.00127392181453,18.5900045363,"validation",17739.0833333,0.00230658292189,1.00160549813,1.00230658292,7597.6,6356.35,1.0480857725,2081123,0.00470395745986,17785.1303434,17717.8696566,0.923724486333,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.000510863331044,0.000529128989451,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:02:00.000+09:00",17780,17790,17770,17780,9061,0,0.00112612612613,0.00169014084507,58.6554908826,17763.5434219,17756.9967588,6.54666310229,3.55694830524,2.98971479705,17753,17747.9,22.4610205864,0.000624453653256,0.00403683273073,1.17957105052,,,,,"",,,0,0,-0.000562429696288,-0.00478065241845,0,0,0.00112485939258,0.00152086971216,0.00180866468709,0.000368203774032,0.000200053335503,0.000168150438529,0.00126327449867,18.8975642835,"validation",17739.9166667,0.0022594995279,1.00152086971,1.00225949953,8592.6,6402.75,1.41517316778,2081123,0.0681816407013,17788.8329457,17717.1670543,0.876748261226,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-0.000564827949117,-0.000425803704492,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:03:00.000+09:00",17780,17790,17770,17780,4076,0,0.00112612612613,0.00112612612613,58.6554908826,17766.0752031,17758.7007026,7.37450055658,4.32045875551,3.05404180107,17754,17749.8,22.2852334017,0.000614855370347,0.00423901942598,-1.0662354173,,,,,"",,,0,0,-0.00112485939258,-0.00562429696288,0,0,0.00112485939258,0.00146445871353,0.00170142762172,0.000414763810831,0.000242995430569,0.000171768380263,0.00125338770538,18.0987009172,"validation",17740.5833333,0.0022218359975,1.00146445871,1.002221836,7531,6436.15,0.633297856638,2081123,0.0413523612719,17791.6297754,17716.3702246,0.845471102244,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000440174183213,-3.36017741738e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:04:00.000+09:00",17785,17790,17770,17780,3188,0,0.00169014084507,0.00112612612613,58.6554908826,17768.2174796,17760.2784283,7.93905126228,5.04417725687,2.89487400542,17755,17751,22.1220024444,0.000614855370347,0.00442048253908,-1.51248256901,,,,,"",,,0,-0.000562429696288,-0.00112485939258,-0.00506186726659,0,0.000281214848144,0.00112485939258,0.00140805406928,0.00163371077686,0.000446515819026,0.00028369950826,0.000162816310766,0.00124420711161,17.8529785666,"validation",17741.0833333,0.00219359020729,1.00140805407,1.00219359021,6601,6465.05,0.493112968964,2081123,0.0411675083719,17794.2428337,17715.7571663,0.818529494649,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.00014011709786,1.12002150441e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:05:00.000+09:00",17780,17780,17760,17770,3935,-0.000562429696288,0,0.00112676056338,53.9982299736,17768.4917135,17760.9985447,7.49316875237,5.53397555597,1.9591931964,17756,17752,21.9704308413,0.000614823476,0.00447160018952,-1.09601381108,,,,,"",,,0,-0.000562746201463,-0.000562746201463,-0.00506471581317,0,0,0.00112485939258,0.000788465870692,0.00101397025687,0.000421675225232,0.000311422372311,0.000110252852921,0.00123637765004,18.0629330963,"validation",17741.75,0.00159228937393,1.00078846587,1.00159228937,5384.4,6379.35,0.616834003464,2077188,0.0551545220124,17795.6988665,17716.3011335,0.676327452651,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.000202602470812,-0.000192818460106,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:06:00.000+09:00",17770,17780,17760,17760,2974,-0.000562746201463,-0.00112485939258,0.0011273957159,49.74466484,17767.185296,17760.9245785,6.26071756936,5.67932395864,0.581393610711,17757,17753,21.8296857812,0.000614791526094,0.00439696374296,-1.38512194532,,,,,"",,,0,0.000563063063063,0,-0.00394144144144,0,0,0.00112549240293,0.000168947457341,0.000394299555005,0.000352517881157,0.000319781754428,3.27361267292e-05,0.00122914897416,17.7823671625,"validation",17742.4166667,0.000991033728025,1.00016894746,1.00099103373,4646.8,6229.2,0.477428883324,2074214,0.0805881975214,17796.0384426,17717.9615574,0.538423663968,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,-0.000289413459635,-0.000831653764488,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:07:00.000+09:00",17760,17770,17760,17770,7280,0.000563063063063,-0.000562429696288,0.00225606316977,53.6745335994,17767.6183274,17761.5968319,6.0214955021,5.74775826734,0.273737234767,17759,17754.2,20.9847082254,0.000606950961135,0.00420779136039,0.434475272522,,,,,"",,,0,-0.000562746201463,-0.00112549240293,-0.00450196961171,0,0,0.000563063063063,0.000619404245735,0.00088993027002,0.000338857372094,0.000323452913187,1.54044589064e-05,0.00118090648426,18.6781530701,"validation",17743.25,0.00150761557212,1.00061940425,1.00150761557,4290.6,6255.2,1.16383169203,2081494,0.192479856759,17796.3630834,17721.6369166,0.647204125082,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.0020388908364,0.000955114500212,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:08:00.000+09:00",17760,17770,17760,17760,4249,-0.000562746201463,-0.00112485939258,0.00169204737733,49.5055122832,17766.446277,17761.4785481,4.96772897646,5.59175240916,-0.624023432702,17760.5,17755.2,20.2000862093,0.000624326395834,0.00393166639455,-0.829334443679,,,,,"",,,0,0,0,-0.00337837837838,0,-0.000562746201463,0.000562746201463,-2.81523605754e-05,0.000270343336037,0.000279714469395,0.000314850923939,-3.5136454544e-05,0.00113739224151,18.1391429699,"validation",17744.0833333,0.00089701261923,0.999971847639,1.00089701262,4325.2,6223.65,0.682718340524,2077245,0.159319691821,17795.4141805,17725.5858195,0.492839585623,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.00109029938685,-0.00057395206437,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:09:00.000+09:00",17770,17770,17760,17760,5338,0,-0.00112485939258,0.00225733634312,49.5055122832,17765.4545421,17761.369026,4.08551612615,5.29050515256,-1.20498902641,17762.5,17756.4,19.4715086229,0.000606880226579,0.00333065716149,-0.381945367753,,,,,"",,,0,0,-0.000563063063063,-0.00337837837838,0,0.000563063063063,0.000563063063063,-0.000140745953554,0.000202743799419,0.000230040322418,0.000297888803635,-6.78484812167e-05,0.00109636872877,18.3673103571,"validation",17745.75,0.00080300917121,0.999859254046,1.00080300917,4755.2,6243.85,0.854921242503,2077245,0.1983151421,17792.0803989,17732.9196011,0.457742287264,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.000266503134994,-0.000414612281488,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:10:00.000+09:00",17760,17770,17760,17760,4798,0,-0.000562746201463,0.00169204737733,49.5055122832,17764.6153818,17761.2676167,3.34776513373,4.90195714879,-1.55419201507,17764,17757,18.7949722927,0.000598294915934,0.00288364072841,-0.631963645061,,,,,"",,,0,0,-0.00112612612613,-0.00394144144144,0,0,0.000563063063063,-0.000225174510245,0.000168947457341,0.000188500289061,0.00027601110072,-8.75108116591e-05,0.00105827546693,18.2606584717,"validation",17747.75,0.000690228338804,0.99977482549,1.00069022834,4927.8,6279.45,0.764079656658,2077245,0.164656140267,17789.6124969,17738.3875031,0.421913119056,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:11:00.000+09:00",17760,17770,17750,17760,4749,0,0,0.0011273957159,49.5055122832,17763.905323,17761.1737191,2.73160392731,4.4678865045,-1.73628257718,17765,17758.2,18.8810457004,0.000588246374796,0.00261614411227,-0.577119006862,,,,,"",,,0,-0.000563063063063,-0.00112612612613,-0.00506756756757,0,0,0.00112612612613,-0.000281452293836,0.000101361624489,0.000153806527439,0.000251570186064,-9.77636586252e-05,0.00106312194259,18.250393377,"validation",17749.5833333,0.000586868236344,0.999718547706,1.00058686824,5282.8,5991.3,0.792649341545,2077245,0.084848029643,17788.2379001,17741.7620999,0.392417129272,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,-0.000120322636555,-0.00014551967314,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:12:00.000+09:00",17750,17760,17750,17750,5083,-0.000563063063063,-0.00112549240293,0.00112803158488,44.8227406642,17761.7660426,17760.3460362,1.42000635617,3.85831047483,-2.43830411866,17766,17758.8,18.2466852932,0.000588212925701,0.0020635261488,-0.430036050161,,,,,"",,,0,0.00056338028169,-0.00112676056338,-0.00450704225352,0,-0.000563063063063,0.000563063063063,-0.000900596645278,-0.000495528977183,8.00003580938e-05,0.000217369604216,-0.000137369246122,0.00102798227004,18.3177977234,"validation",17750.75,-4.22517358422e-05,0.999099403355,0.999957748264,4843.4,6005.65,0.846369668562,2072162,0.082255875717,17784.3303028,17747.6696972,0.063564219528,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-0.000585978903208,-0.000596639640043,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:13:00.000+09:00",17750,17760,17750,17760,5093,0.00056338028169,0,0,49.9238542794,17761.4943437,17760.3204039,1.17393981061,3.32143634199,-2.14749653138,17766,17759.4,17.6576363437,0.000471073605029,0.0020635261488,-0.350776002668,,,,,"",,,0,-0.000563063063063,-0.00225225225225,-0.00506756756757,0,0,0.00056338028169,-0.000337723741979,3.37849251664e-05,6.61002145612e-05,0.000187017812049,-0.000120917597488,0.000994236280612,18.3203263545,"validation",17752,0.000450653447499,0.999662276258,1.00045065345,5012.2,5805.8,0.877226222054,2077255,0.050664852389,17784.3303028,17747.6696972,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000729516315593,0.000451462116253,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:14:00.000+09:00",17750,17760,17750,17750,2547,-0.000563063063063,-0.000563063063063,-0.00112549240293,45.4034392894,17759.7259831,17759.5559295,0.170053601862,2.69115979396,-2.5211061921,17765,17759.8,17.1106623191,0.00046770977557,0.00219460610072,-1.46038232496,,,,,"",,,0,-0.00056338028169,-0.00169014084507,-0.00450704225352,0,-0.000563063063063,0.000563063063063,-0.000844356881509,-0.000551808015856,9.58048461192e-06,0.000151614636279,-0.000142034151668,0.000963980975725,17.626812292,"validation",17752.5,-0.000140825235882,0.999155643118,0.999859174764,4454,5683.4,0.44814723581,2074708,-0.0145951367139,17784.4935887,17745.5064113,0.115258117968,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,-0.000325277164913,-0.000294489524271,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:15:00.000+09:00",17750,17750,17730,17740,9736,-0.00056338028169,-0.00112612612613,-0.00168823860439,41.369450938,17756.6912165,17758.1073422,-1.41612566256,1.86970270266,-3.28582836522,17763.5,17759.6,17.317043582,0.000480273746541,0.00249483714427,1.65659899895,,,,,"",,,0,0,-0.00169109357384,-0.00450958286359,0,0,0.00112676056338,-0.00132293748417,-0.0011036284601,-7.9826700257e-05,0.000105394740849,-0.000185221441106,0.000976158037319,18.9671628963,"validation",17752.8333333,-0.000722889304055,0.998677062516,0.999277110696,5441.6,5889.7,1.65305533389,2064972,-0.0967366758918,17785.6585198,17741.3414802,-0.0302700768276,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,-0.000395744335385,-0.000406670295906,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:16:00.000+09:00",17740,17750,17730,17740,6700,0,-0.00112612612613,-0.00168823860439,41.369450938,17754.123337,17756.7660576,-2.6427205203,0.967218058066,-3.60993857836,17762,17758.6,17.5086833262,0.000480273746541,0.00272110032059,0.375178316179,,,,,"",,,0,-0.000563697857948,-0.00225479143179,-0.00450958286359,0,0,0.0011273957159,-0.00123859925684,-0.00104737986102,-0.000148969589645,5.45218747501e-05,-0.000203491464395,0.000986960728646,18.5934400697,"validation",17753.3333333,-0.000751032669921,0.998761400743,0.99924896733,5831.8,5839.75,1.14730938824,2064972,-0.0975641080526,17786.1660919,17737.8339081,0.0448167612687,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,0.000455702297427,0.0003806410443,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:17:00.000+09:00",17750,17750,17730,17730,4421,-0.000563697857948,-0.00112676056338,-0.00168918918919,37.5048658705,17750.4120544,17754.7833866,-4.37133221203,-0.100491995952,-4.27084021607,17760.5,17756.8,17.6866345172,0.000480321184366,0.003142993888,-0.629265510466,,,,,"",,,0,-0.000564015792442,-0.00197405527355,-0.00451212633954,0,0.000563697857948,0.0011273957159,-0.0017172939951,-0.00150928095152,-0.000246550040159,-5.66790727312e-06,-0.000240882132886,0.000997554118284,18.1771346057,"validation",17753.6666667,-0.00133305795986,0.998282706005,0.99866694204,5699.4,5856.5,0.75488773158,2060551,-0.100145137881,17788.4105715,17732.5894285,-0.0463879524738,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.000790219206869,-0.000496500330817,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:18:00.000+09:00",17730,17740,17720,17720,7219,-0.000564015792442,-0.00225225225225,-0.00225225225225,34.076674884,17745.7332768,17752.2068395,-6.47356265755,-1.37510612827,-5.09845652927,17758.5,17755.2,17.8518749088,0.00049097645375,0.00371994133849,0.681095911713,,,,,"",,,0,0,-0.00225733634312,-0.00395033860045,0,0,0.00112803158488,-0.00216797589887,-0.0019825177976,-0.000365325206408,-7.76019259747e-05,-0.000287723280433,0.00100744215061,18.6669209501,"validation",17753.8333333,-0.00190569172855,0.997832024101,0.998094308271,6124.6,5748.25,1.25586047928,2053332,-0.164824076893,17791.5302891,17725.4697109,-0.0827984104026,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.00127495974254,-0.000620017494894,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:19:00.000+09:00",17720,17730,17710,17720,7653,0,-0.00169014084507,-0.00169014084507,34.076674884,17741.7743112,17749.8211477,-8.04683650908,-2.70945220443,-5.33738430465,17757,17753.8,18.0053124153,0.000480368697734,0.00415975340713,0.889903446167,,,,,"",,,0,-0.000564334085779,-0.00169300225734,-0.00395033860045,0,0,0.00112866817156,-0.0020836853072,-0.00190381777422,-0.000454110412476,-0.000152903623275,-0.000301206789201,0.00101610115211,18.7253022383,"validation",17754.1666667,-0.00192443088477,0.997916314693,0.998075569115,7145.8,5739,1.33350757972,2053332,-0.0968025788465,17793.9323706,17720.0676294,-0.000915583993327,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00115876016959,1.11997132873e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:20:00.000+09:00",17720,17720,17710,17710,6685,-0.000564334085779,-0.00169109357384,-0.00337647720878,30.8104587237,17736.8859556,17746.871433,-9.98547742969,-4.16465724948,-5.8208201802,17754,17752.8,17.4335043856,0.000402201248722,0.00469362772468,0.576309130669,,,,,"",,,0,-0.000564652738566,-0.0016939582157,-0.00338791643139,0,0,0.000564334085779,-0.00247831474597,-0.00241088729665,-0.000563832717656,-0.000235158512111,-0.000328674205545,0.000984387599416,18.5895062288,"validation",17753.8333333,-0.00246895036753,0.997521685254,0.997531049632,6535.6,5572.35,1.19967338735,2046647,-0.249571545219,17795.6653333,17712.3346667,-0.0280168968111,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,-0.000479924047565,-0.000788330860225,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:21:00.000+09:00",17710,17715,17700,17700,13010,-0.000564652738566,-0.00225479143179,-0.0044994375703,27.9277043839,17731.2111932,17743.399475,-12.188281827,-5.76938216498,-6.41889966199,17750,17752,17.2596826438,0.00037368581288,0.00518799523751,2.82932499074,,,,,"",,,0,-0.000282485875706,-0.000564971751412,-0.00395480225989,0,0,0.000846979107849,-0.00281690140845,-0.00292924740874,-0.00068860349305,-0.000325953794632,-0.000362649698418,0.00097512331321,19.2547934944,"validation",17753.8333333,-0.00303220900651,0.997183098592,0.996967790993,7797.6,5889.75,2.20892228023,2033637,-0.40312407148,17796.0434577,17703.9565423,-0.0429653034538,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,-0.00055606794224,-0.000777402019137,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:22:00.000+09:00",17700,17705,17690,17695,17939,-0.000282485875706,-0.00197405527355,-0.00478065241845,26.5881737028,17725.6402404,17739.8143287,-14.1740883283,-7.45032339764,-6.72376493062,17745.75,17750.9,17.0982767407,0.000370222523557,0.00560435635155,3.23212929529,,,,,"",,,0,-0.000847697089573,-0.000282565696524,-0.00367335405482,0,0,0.000847457627119,-0.00285983967992,-0.00314913610014,-0.000801022228214,-0.000421041164037,-0.000379981064177,0.00096627729532,19.5757697886,"validation",17753.4166667,-0.00329044643989,0.99714016032,0.99670955356,10501.2,6333.65,2.83233206761,2015698,-0.516487333528,17795.4767534,17696.0232466,-0.0102886933899,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.000276961487594,-0.000405630312936,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:23:00.000+09:00",17690,17700,17670,17680,14998,-0.000847697089573,-0.00225733634312,-0.00562429696288,23.0208343522,17718.6186649,17735.3836377,-16.7649727571,-9.31325326954,-7.4517194876,17740.75,17749.3,18.0198284021,0.000388451652839,0.00617756903747,2.0236877943,,,,,"",,,0,0.000565610859729,0.00113122171946,-0.00113122171946,1,-0.000282565696524,0.00169539417915,-0.00342431971591,-0.00390437932764,-0.000948245065449,-0.000526767718865,-0.000421477346584,0.00101922106347,19.3958614778,"validation",17752.5833333,-0.00408860682248,0.996575680284,0.995911393178,12057,6879.75,2.18002107635,2000700,-0.584490715506,17795.547354,17685.952646,-0.0543150865883,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,-0.000572827473689,-0.000612632110897,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:24:00.000+09:00",17680,17700,17670,17690,8480,0.000565610859729,-0.00169300225734,-0.00506186726659,29.78450289,17714.2157934,17732.0218868,-17.8060933466,-11.011821285,-6.79427206168,17736.25,17748.3,18.8755549448,0.000426655456135,0.0063074472226,0.339588554674,,,,,"",,,0,-0.000565291124929,0.000565291124929,-0.00226116449972,1,0,0.00169683257919,-0.00260765381634,-0.00328482164489,-0.00100656265385,-0.000622488484169,-0.000384074169682,0.00106701836884,18.8262205226,"validation",17751.9166667,-0.00348788628458,0.997392346184,0.996512113715,12222.4,7144.35,1.18695192705,2009180,-0.503495769384,17792.1852304,17680.3147696,0.086575404548,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,0.000113096901248,0.000498433646239,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:25:00.000+09:00",17690,17690,17680,17680,4949,-0.000565291124929,-0.0016939582157,-0.00506471581317,27.2098431696,17708.9518252,17728.1684137,-19.2165884712,-12.6527747222,-6.563813749,17731.75,17747.3,18.2415867344,0.000426759455543,0.0066276713256,-0.576232046506,,,,,"",,,0,0.000565610859729,0.000565610859729,-0.00113122171946,1,0,0.000565291124929,-0.0029184936625,-0.00379212612623,-0.00108691111262,-0.000715654678858,-0.000371256433767,0.00103176395557,18.2871301626,"validation",17750.75,-0.00398574708111,0.997081506338,0.996014252919,11875.2,7195.05,0.687833996984,2004231,-0.506994391978,17790.5101055,17672.9898945,0.0596502121002,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,-0.000127295427593,-0.000464532073408,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:26:00.000+09:00",17685,17700,17680,17690,10315,0.000565610859729,-0.000564971751412,-0.00394144144144,33.4089618595,17706.0361598,17725.3411238,-19.3049639851,-13.9832125748,-5.32175141031,17728.25,17746.7,18.367187682,0.000455779562274,0.00676203831563,0.719134919262,,,,,"",,,0,0,-0.00113058224986,0,0,0.000282805429864,0.00113122171946,-0.00215757336455,-0.00319496018978,-0.00109129248079,-0.000790458596652,-0.000300833884133,0.00103828081865,19.0221092181,"validation",17749.0833333,-0.00332881040805,0.997842426635,0.996671189592,11336.2,7562.1,1.36403908967,2014546,-0.394520040729,17788.1895529,17668.3104471,0.180928550855,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,0.000648666029841,0.00148373028243,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:27:00.000+09:00",17700,17700,17690,17690,4955,0,-0.000282565696524,-0.00450196961171,33.4089618595,17703.5690583,17722.7232628,-19.1542044705,-15.0174109539,-4.13679351657,17724.25,17745.5,17.769531419,0.000424239353303,0.00664965155329,-0.643639343373,,,,,"",,,0,0.000565291124929,-0.00113058224986,0,0,0.000565291124929,0.000565291124929,-0.00193238077775,-0.00312755346426,-0.00108277017923,-0.000848920913167,-0.000233849266058,0.00100449584053,18.2889072453,"validation",17746.9166667,-0.00320712987702,0.998067619222,0.996792870123,8739.4,7445.85,0.665471369958,2014546,-0.449565865549,17783.1800433,17665.3199567,0.209401197602,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.000621533411717,0.000661205186538,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:28:00.000+09:00",17700,17700,17690,17700,2247,0.000565291124929,0.00113122171946,-0.00337837837838,39.3949452957,17703.0199724,17721.0400581,-18.0200857115,-15.6179459054,-2.40213980609,17721.25,17744.3,17.2145648891,0.000449864037742,0.00648201967484,-1.28245068338,,,,,"",,,0,0,-0.00169491525424,0.00112994350282,0,0.000565291124929,0.000565291124929,-0.00119912534387,-0.00249657636537,-0.0010180839385,-0.000882369825166,-0.000135714113338,0.000972574287517,17.4986712159,"validation",17745.25,-0.00254997816317,0.998800874656,0.997450021837,6189.2,7345.75,0.305891161556,2016793,-0.411476023551,17778.6847456,17663.8152544,0.315007450761,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,0.000218506264811,0.000991433860317,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:29:00.000+09:00",17695,17700,17690,17700,4911,0,0.000565291124929,-0.00337837837838,39.3949452957,17702.5553613,17719.4815353,-16.9261740262,-15.8795915296,-1.04658249658,17718.25,17742.7,16.6992388255,0.000449864037742,0.00623669908784,-0.605220199276,,,,,"",,,0,-0.000564971751412,-0.00169491525424,0.00225988700565,0,-0.000282485875706,0.000564971751412,-0.00103001142889,-0.00240662356913,-0.000956281018428,-0.000897152063819,-5.91289546092e-05,0.000943459820652,18.2805527961,"validation",17743.75,-0.00246565692145,0.998969988571,0.997534343079,5475.4,7324.4,0.670498607394,2016793,-0.412675440992,17773.5016968,17662.9983032,0.334846701053,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:30:00.000+09:00",17690,17700,17690,17690,5457,-0.000564971751412,0.000565610859729,-0.00394144144144,35.6756474734,17700.6237672,17717.2977179,-16.6739506371,-16.0384633511,-0.635487285975,17714.75,17740.7,16.2207217666,0.000456055096162,0.00598983531255,-0.478761007145,,,,,"",,,0,-0.00113058224986,-0.00169587337479,0.00395703787451,0,-0.000564971751412,0.000564971751412,-0.00139714080075,-0.0028578353729,-0.000942563631264,-0.000906640098987,-3.59235322767e-05,0.00091694300546,18.3854092647,"validation",17742.5833333,-0.00296367965958,0.998602859199,0.99703632034,5577,7357.35,0.74170727232,2011336,-0.447912631586,17767.8042176,17661.6957824,0.266748044338,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000834279930216,-0.000665951252574,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:31:00.000+09:00",17690,17700,17670,17670,23970,-0.00113058224986,-0.00113058224986,-0.00506756756757,29.6470461733,17695.9124184,17713.7941832,-17.8817647836,-16.4071236376,-1.47464114604,17710.25,17738.3,17.2049559261,0.000496377718709,0.00589479402311,2.94264236766,,,,,"",,,0,0,-0.000565930956423,0.0048104131296,0,0,0.00169587337479,-0.00227269519064,-0.00385042535079,-0.00101198442465,-0.000928529917238,-8.3454507416e-05,0.000973681716248,19.8641818951,"validation",17741.4166667,-0.00402542074336,0.997727304809,0.995974579257,8308,8318.4,2.88156376226,1987366,-0.540242113868,17762.4491379,17658.0508621,0.114457234345,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,-0.000569197232824,-0.000401359489133,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:32:00.000+09:00",17680,17680,17670,17670,18954,0,-0.00113058224986,-0.00450704225352,29.6470461733,17691.9258925,17710.5501696,-18.6242771232,-16.8505543347,-1.77372278845,17706.25,17736.7,16.6903162171,0.000494004612543,0.00583522155165,1.73221114313,,,,,"",,,0,0,-0.00113186191285,0.00509337860781,0,0.000565930956423,0.000565930956423,-0.00204729968232,-0.00376056425378,-0.0010540054965,-0.000953625033091,-0.00010038046341,0.000944556661975,19.6293938383,"validation",17740.0833333,-0.00395056393008,0.997952700318,0.99604943607,11107.8,9011.95,2.10320740794,1987366,-0.470464216956,17757.9099458,17654.5900542,0.149147909091,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:33:00.000+09:00",17680,17680,17670,17670,6871,0,-0.00169491525424,-0.00506756756757,29.6470461733,17688.5526783,17707.5464534,-18.9937750858,-17.2791984849,-1.71457660085,17701.75,17734.9,16.2124364873,0.000463315139514,0.00538628868076,-0.391772574175,,,,,"",,,0,0,-0.00113186191285,0.00452744765139,0,0.000565930956423,0.000565930956423,-0.00179360797661,-0.00365945113872,-0.00107491653004,-0.00097788333248,-9.70331975581e-05,0.000917511968721,18.6146885086,"validation",17738.5833333,-0.00386633656389,0.998206392023,0.996133663436,12032.6,9100.85,0.754984424532,1987366,-0.493849475598,17749.4233678,17654.0766322,0.167004855678,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.000236524212195,0.000685300858311,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:34:00.000+09:00",17670,17670,17660,17670,6532,0,-0.00169491525424,-0.00450704225352,29.6470461733,17685.6984201,17704.7652346,-19.0668145142,-17.6367216908,-1.43009282342,17697.75,17733.1,15.7686910239,0.000460772752186,0.00498360748939,-0.500912105013,,,,,"",,,0,-0.000565930956423,-0.00113186191285,0.00565930956423,0,0,0.000565930956423,-0.00156799593169,-0.00355831749666,-0.0010790500574,-0.000998116677463,-8.09333799332e-05,0.000892399039272,18.5640920281,"validation",17737.4166667,-0.0038008165413,0.998432004068,0.996199183459,12356.8,9300.1,0.702358039161,1987366,-0.469575595961,17741.8493197,17653.6506803,0.185369296233,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:35:00.000+09:00",17660,17670,17660,17660,14404,-0.000565930956423,-0.00169587337479,-0.00450958286359,26.6216115105,17681.744817,17701.4492913,-19.7044742998,-18.0502722126,-1.65420208724,17693.75,17731.3,15.3566416651,0.000460866533656,0.00480727958682,0.864013381269,,,,,"",,,0,0,-0.000566251415628,0.00566251415629,0,-0.000565930956423,0.000565930956423,-0.00190745319675,-0.00402113776204,-0.00111576864665,-0.00102209921929,-9.36694273638e-05,0.000869572008215,19.3543187029,"validation",17736.25,-0.00429910494045,0.998092546803,0.99570089506,14146.2,9533.5,1.51088267688,1972962,-0.48256149368,17736.2794016,17651.2205984,0.103215672752,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,-0.000517185995792,-0.000442257633883,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:25:00.000+09:00",72200,72200,72200,72200,100,0,0.00138696255201,0,51.3808424156,72190.9818477,72192.2549974,-1.27314966099,-3.52099702221,2.24784736122,72190,72194,31.5176454894,0.00061983907995,0.0016622800942,0.751560631416,,,,,"",,,0,0,0,-0.00138504155125,0,0,0,0.000138523341183,8.31093996732e-05,-1.76336518143e-05,-4.87672717757e-05,3.11336199614e-05,0.000436532486003,15.7923656494,"validation",72195,6.92568737448e-05,1.00013852334,1.00006925687,30.8,46.95,2.12992545261,-52451,-0.158679446219,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:26:00.000+09:00",72200,72200,72200,72200,5,0,0,0,51.3808424156,72192.3692558,72192.8287013,-0.459445517758,-2.90868672132,2.44924120356,72190,72196,29.2663850973,0.00061983907995,0.0016622800942,-0.517924635163,,,,,"",,,0,0,0,-0.00138504155125,0,0,0,0.000138523341183,5.54047315642e-05,-6.36351132628e-06,-4.02865196858e-05,3.39230083596e-05,0.000405351594146,12.7966360074,"validation",72193.3333333,9.23446301597e-05,1.00013852334,1.00009234463,29.4,39.65,0.126103404792,-52451,-0.18789407314,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:27:00.000+09:00",72200,72200,72200,72200,13,0,0,0,51.3808424156,72193.5432164,72193.3599086,0.183307819738,-2.29028781311,2.47359563284,72190,72198,27.1759290189,0.00061983907995,0.0016622800942,-0.403637302117,,,,,"",,,0,0,0,0,0,0,0,0.000138523341183,2.77015983823e-05,2.53888947005e-06,-3.17214378547e-05,3.42603273247e-05,0.00037639790885,13.7521457478,"validation",72191.6666667,0.000115433452615,1.00013852334,1.00011543345,30.8,39.95,0.325406758448,-52451,-0.18648310388,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:28:00.000+09:00",72200,72200,72200,72200,92,0,0,0,51.3808424156,72194.5365678,72193.8517672,0.684800516407,-1.6952701472,2.38007066361,72190,72200,25.2347912319,0.00061983907995,0.0016622800942,1.02009557626,,,,,"",,,0,0,0,0,0,0,0,0.000138523341183,0,9.48477169538e-06,-2.34801959447e-05,3.296496764e-05,0.000349512343932,15.7089840525,"validation",72190,0.000138523341183,1.00013852334,1.00013852334,42,34.3,2.68221574344,-52451,-0.217201166181,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:29:00.000+09:00",72100,72200,72100,72200,4,0,0,0,51.3808424156,72195.3770958,72194.3071919,1.06990390536,-1.14223533669,2.21213924205,72190,72202,30.5751632867,0.00061983907995,0.0016622800942,-0.512008418983,,,,,"",,,0,0,0,0,0,-0.00138504155125,0.00138504155125,0.000138523341183,-2.77000637101e-05,1.48186136476e-05,-1.58204340262e-05,3.06390476738e-05,0.000423478715883,12.5734931486,"validation",72188.3333333,0.000161614295939,1.00013852334,1.0001616143,42.8,33.15,0.120663650075,-52451,-0.224736048265,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:30:00.000+09:00",72200,72200,72100,72200,60,0,0,0,51.3808424156,72196.0883118,72194.7288814,1.35943044763,-0.641902179828,2.00133262746,72190,72204,35.5340801948,0.00061983907995,0.0016622800942,0.420730629748,,,,,"",,,0,0,0,0,0,0,0.00138504155125,0.000138523341183,-5.53985928757e-05,1.88286765599e-05,-8.89061190897e-06,2.77192884689e-05,0.000492161775552,15.2815401179,"validation",72186.6666667,0.000184706316956,1.00013852334,1.00018470632,34.8,36.15,1.65975103734,-52451,-0.206085753804,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:31:00.000+09:00",72200,72200,72200,72200,0,0,0,0,51.3808424156,72196.69011,72195.1193346,1.57077539731,-0.1993666644,1.77014206171,72190,72204,32.9959316095,0.00061983907995,0.0016622800942,-0.624769117523,,,,,"",,,0,0,0,0,0,0,0,0.000138523341183,-5.53985928757e-05,2.17558919295e-05,-2.76131114127e-06,2.45172030708e-05,0.000457007363012,0,"validation",72188.3333333,0.000161614295939,1.00013852334,1.0001616143,33.8,35.6,0,-52451,-0.209269662921,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:32:00.000+09:00",72200,72200,72200,72200,0,0,0,0,51.3808424156,72197.1993238,72195.4808654,1.71845847301,0.184198363083,1.53426010993,72190,72204,30.6390793517,0.00061983907995,0.0016622800942,-0.595419462327,,,,,"",,,0,0,0,-0.00138504155125,0,0,0,0.000138523341183,-5.53985928757e-05,2.38013638921e-05,2.55122386541e-06,2.12501400267e-05,0.00042436397994,0,"validation",72190,0.000138523341183,1.00013852334,1.00013852334,31.2,25.55,0,-52451,-0.291585127202,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:33:00.000+09:00",72200,72200,72200,72200,0,0,0,0,51.3808424156,72197.6301971,72195.8156161,1.81458101411,0.510274893289,1.30430612083,72190,72204,28.4505736837,0.00061983907995,0.0016622800942,-0.575140960239,,,,,"",,,0,0,0,-0.00138504155125,0,0,0,0.000138523341183,-5.53985928757e-05,2.51327010265e-05,7.06751929763e-06,1.80651817289e-05,0.000394052267087,0,"validation",72191.6666667,0.000115433452615,1.00013852334,1.00011543345,12.8,24.85,0,-52451,-0.299798792757,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:34:00.000+09:00",72300,72300,72200,72200,75,0,0,0.00138696255201,51.3808424156,72197.9947822,72196.1255705,1.86921171138,0.782062256908,1.08714945447,72195,72204,33.561246992,0.000532410577651,0.0012075348552,1.05216815655,,,,,"",,,0,0,-0.00138504155125,-0.00138504155125,0,0.00138504155125,0.00138504155125,6.92568737448e-05,-5.53985928757e-05,2.58893588834e-05,1.08318872148e-05,1.50574716686e-05,0.000464837215956,15.5046836231,"validation",72193.3333333,9.23446301597e-05,1.00006925687,1.00009234463,27,28.5,2.63157894737,-52451,-0.257894736842,72238.5889894,72151.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:35:00.000+09:00",72200,72200,72200,72200,2,0,0,0,51.3808424156,72198.3032772,72196.4125652,1.89071198177,1.00379220188,0.886919779893,72195,72204,31.164015064,0.000438292427202,0.0012075348552,-0.599622712873,,,,,"",,,0,0,0,0,0,0,0,6.92568737448e-05,-5.53985928757e-05,2.6187146562e-05,1.39029390842e-05,1.22842074777e-05,0.000431634557673,11.8803494306,"validation",72195,6.92568737448e-05,1.00006925687,1.00006925687,15.4,28.5,0.0701754385965,-52451,-0.261403508772,72238.5889894,72151.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:36:00.000+09:00",72200,72200,72200,72200,56,0,0,0,51.3808424156,72198.5643115,72196.6783011,1.88601034768,1.18023583104,0.705774516636,72195,72204,28.938013988,0.000438292427202,0.0012075348552,0.561816887328,,,,,"",,,0,0,0,0,0,0,0,6.92568737448e-05,-5.53985928757e-05,2.61220269761e-05,1.63467566626e-05,9.77527031352e-06,0.000400803517839,15.2125472629,"validation",72196.6666667,4.61701832957e-05,1.00006925687,1.00004617018,26.6,31.2,1.79487179487,-52451,-0.238782051282,72238.5889894,72151.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:37:00.000+09:00",72200,72200,72200,72200,7,0,0,0,51.3808424156,72198.7851866,72196.9243529,1.8608337358,1.31635541199,0.544478323809,72195,72204,26.8710129889,0.000438292427202,0.0012075348552,-0.55580420332,,,,,"",,,0,0,-0.00138504155125,0,0,0,0,6.92568737448e-05,-5.53985928757e-05,2.57733204405e-05,1.82320694182e-05,7.54125102229e-06,0.000372174695136,13.1331074526,"validation",72198.3333333,2.30845587388e-05,1.00006925687,1.00002308456,28,31.45,0.222575516693,-52451,-0.236883942766,72238.5889894,72151.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:38:00.000+09:00",72200,72200,72200,72200,18,0,0,0,51.3808424156,72198.972081,72197.1521786,1.81990238764,1.41706480712,0.402837580516,72195,72204,24.9516549182,0.000438292427202,0.0012075348552,-0.329738931293,,,,,"",,,0,-0.00138504155125,-0.00138504155125,-0.00138504155125,0,0,0,6.92568737448e-05,-5.53985928757e-05,2.52064042609e-05,1.96269363867e-05,5.57946787418e-06,0.000345590788341,14.0775678522,"validation",72200,0,1.00006925687,1,31.6,32.35,0.556414219474,-52451,-0.23029366306,72238.5889894,72151.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:39:00.000+09:00",72200,72200,72100,72100,13,-0.00138504155125,-0.00138504155125,-0.00138504155125,26.5276846158,72183.745607,72189.9557209,-6.21011393801,-0.108370941905,-6.10174299611,72190,72202,30.3122509955,0.000532197998642,0.0016622800942,-0.463751362362,,,,,"",,,0,0.00138696255201,-0.00138696255201,0,0,0,0.00138504155125,-0.00124671007065,-0.00141270324922,-8.61319547574e-05,-1.50306438148e-06,-8.46288903759e-05,0.000420419569979,13.7507597476,"validation",72200,-0.00138504155125,0.998753289929,0.998614958449,19.2,33,0.393939393939,-52464,-0.245454545455,72250,72130,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:40:00.000+09:00",72100,72200,72100,72200,6,0.00138696255201,0,0.00138696255201,51.6919610743,72186.2462829,72190.6997416,-4.45345876364,-0.977388506253,-3.47607025739,72195,72202,35.289947353,0.000532410577651,0.0012075348552,-0.603603258221,,,,,"",,,0,0,-0.00138504155125,-0.00138504155125,0,0,0.00138696255201,6.92568737448e-05,-2.77000637101e-05,-6.16822543441e-05,-1.35372369287e-05,-4.81450174154e-05,0.000488780434251,12.9789571025,"validation",72201.6666667,-2.30834929942e-05,1.00006925687,0.999976916507,20,25.25,0.237623762376,-52458,0.00990099009901,72238.5889894,72151.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:41:00.000+09:00",72200,72200,72200,72200,1,0,0,0,51.6919610743,72188.3622393,72191.3886496,-3.02641030779,-1.38719286656,-1.63921744123,72195,72200,32.7692368277,0.000438292427202,0.0012075348552,-0.735822614259,,,,,"",,,0,-0.00138504155125,-0.00138504155125,-0.00138504155125,0,0,0,6.92568737448e-05,0,-4.19170402741e-05,-1.92131975978e-05,-2.27038426763e-05,0.000453867546091,11.1872091752,"validation",72201.6666667,-2.30834929942e-05,1.00006925687,0.999976916507,9,24.7,0.0404858299595,-52458,-0.0141700404858,72238.5889894,72151.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:42:00.000+09:00",72100,72100,72100,72100,209,-0.00138504155125,-0.00138504155125,-0.00138504155125,36.9963180817,72174.7680487,72184.61912,-9.85107137165,-3.07996856758,-6.77110280407,72190,72196,37.5714341972,0.000532197998642,0.0016622800942,3.40540478257,,,,,"",,,0,0,0.00138696255201,0,1,-0.00138504155125,0,-0.00124671007065,-0.00132971355754,-0.000136630670897,-4.2718010646e-05,-9.39126602507e-05,0.000521101722569,16.5281436416,"validation",72200,-0.00138504155125,0.998753289929,0.998614958449,49.4,34.85,5.99713055954,-52667,-0.309899569584,72250,72130,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:43:00.000+09:00",72100,72100,72100,72100,0,0,-0.00138504155125,-0.00138504155125,36.9963180817,72163.265272,72178.3510371,-15.085765124,-5.48112787887,-9.60463724514,72185,72192,34.887760326,0.000532197998642,0.00197864609782,-0.639293991206,,,,,"",,,0,-0.00138696255201,0.00138696255201,0,1,0,0,-0.00117752995775,-0.00127437943262,-0.000209233912954,-7.60211911077e-05,-0.000133212721847,0.000483880170957,0,"validation",72198.3333333,-0.00136198896558,0.998822470042,0.998638011034,45.8,33.05,0,-52667,-0.326777609682,72256.4142843,72113.5857157,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:44:00.000+09:00",72200,72200,72000,72000,74,-0.00138696255201,-0.00138696255201,-0.00277008310249,27.8228021663,72138.1475378,72165.1398491,-26.9923113388,-9.78336457085,-17.208946768,72175,72186,46.6814917313,0.000604166467912,0.00297161213572,0.718449916153,,,,,"",,,0,0.00138888888889,0.00277777777778,0.00277777777778,1,0.00138696255201,0.00277392510402,-0.00242466227918,-0.00257667691796,-0.000374893213039,-0.000135880063484,-0.000239013149555,0.000648354051823,15.4884866789,"validation",72195,-0.00270101807604,0.997575337721,0.997298981924,58,36.75,2.01360544218,-52741,-0.394557823129,72282.2380529,72067.7619471,-0.31594170721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:45:00.000+09:00",72100,72100,72100,72100,17,0.00138888888889,-0.00138504155125,-0.00138504155125,43.0343955355,72132.2786858,72160.3146751,-28.0359892981,-13.4338895163,-14.6020997818,72170,72182,50.4899566076,0.000689841935215,0.00308591623269,-0.312598260359,,,,,"",,,0,0,0.00138696255201,0.00138696255201,1,0.00138888888889,0,-0.000969932104753,-0.00113601728963,-0.000388848672651,-0.00018632301687,-0.000202525655781,0.000700276790674,14.0190234832,"validation",72193.3333333,-0.00129282482224,0.999030067895,0.998707175178,60.2,32.6,0.521472392638,-52724,-0.418711656442,72281.3552873,72058.6447127,0.185690721453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:46:00.000+09:00",72100,72100,72100,72100,0,0,-0.00138504155125,-0.00138504155125,43.0343955355,72127.3127342,72155.8469214,-28.5341872514,-16.4539490633,-12.0802381881,72165,72180,46.8835311356,0.000689841935215,0.0031720427194,-0.646298822985,,,,,"",,,0,0.00138696255201,0.00138696255201,0.00138696255201,1,0,0,-0.000900713642347,-0.00110834026046,-0.000395758491698,-0.000228210111835,-0.000167548379863,0.000650257019912,0,"validation",72191.6666667,-0.00126976797876,0.999099286358,0.998730232021,60,32.35,0,-52724,-0.421947449768,72279.4552314,72050.5447686,0.216046181585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:47:00.000+09:00",72200,72200,72200,72200,12,0.00138696255201,0.00138696255201,0,54.2233201418,72138.4953904,72159.1175198,-20.6221293829,-17.2875851273,-3.33454425569,72165,72180,50.6775646259,0.000759496090885,0.0031720427194,-0.405399642266,,,,,"",,,0,0,-0.00138504155125,0,0,0.00138696255201,0,0.000484999653572,0.000277085065115,-0.000285625060706,-0.00023944023722,-4.6184823486e-05,0.000701905327229,13.6721031289,"validation",72191.6666667,0.000115433452615,1.00048499965,1.00011543345,20.6,32.3,0.371517027864,-52712,-0.404024767802,72279.4552314,72050.5447686,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:48:00.000+09:00",72100,72200,72100,72200,154,0,0.00138696255201,0,54.2233201418,72147.9576381,72162.1458517,-14.1882136241,-16.6677108266,2.47949720256,72165,72180,54.2005957241,0.000759496090885,0.0031720427194,2.1439469808,,,,,"",,,0,0,-0.00138504155125,0,0,-0.00138504155125,0.00138504155125,0.000484999653572,0.000277085065115,-0.000196512654073,-0.00023085472059,3.43420665174e-05,0.000750700771802,16.2241480172,"validation",72191.6666667,0.000115433452615,1.00048499965,1.00011543345,51.4,35.4,4.35028248588,-52712,-0.368644067797,72279.4552314,72050.5447686,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:49:00.000+09:00",72200,72200,72200,72200,1,0,0.00277777777778,0,54.2233201418,72155.9641553,72164.9498627,-8.9857073899,-15.1313101393,6.14560274937,72165,72180,50.3291246009,0.000759496090885,0.0031720427194,-0.61814772075,,,,,"",,,0,0,-0.00138504155125,0,0,0,0,0.000484999653572,0.000277085065115,-0.000124455781024,-0.000209574932677,8.51191516533e-05,0.000697079288102,11.1872091752,"validation",72191.6666667,0.000115433452615,1.00048499965,1.00011543345,36.8,35.25,0.0283687943262,-52712,-0.370212765957,72279.4552314,72050.5447686,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:50:00.000+09:00",72200,72200,72200,72200,0,0,0.00138696255201,0,54.2233201418,72162.7389006,72167.5461692,-4.80726851824,-13.0665018151,8.25923329683,72165,72182,46.7341871294,0.000759496090885,0.0031720427194,-0.57993022299,,,,,"",,,0,0,0,0,0,0,0,0.000484999653572,0.000249369648943,-6.65826664576e-05,-0.000180976479433,0.000114393812975,0.00064728791038,0,"validation",72191.6666667,0.000115433452615,1.00048499965,1.00011543345,33.4,32.25,0,-52712,-0.404651162791,72279.4552314,72050.5447686,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:51:00.000+09:00",72200,72200,72200,72200,11,0,0.00138696255201,0,54.2233201418,72168.4713775,72169.9501566,-1.47877916275,-10.7489572846,9.27017812186,72165,72182,43.3960309059,0.000759496090885,0.0031720427194,-0.393912724828,,,,,"",,,0,-0.00138504155125,0,0,0,0,0,0.000484999653572,0.000249369648943,-2.04817058552e-05,-0.000148877524717,0.000128395818862,0.000601053059639,13.5850918568,"validation",72190,0.000138523341183,1.00048499965,1.00013852334,35.6,32.8,0.335365853659,-52712,-0.397865853659,72279.4552314,72050.5447686,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:52:00.000+09:00",72100,72100,72100,72100,7,-0.00138504155125,-0.00138504155125,-0.00138504155125,42.2132004774,72157.9373194,72164.7686635,-6.83134415018,-9.96543465772,3.13409050754,72160,72180,47.4391715555,0.000817309863943,0.00323223497497,-0.474114226535,,,,,"",,,0,0,0.00138696255201,0.00138696255201,1,-0.00138504155125,0,-0.000831485587583,-0.00110834026046,-9.4748185162e-05,-0.000138216846848,4.34686616857e-05,0.000657963544459,13.1317214537,"validation",72186.6666667,-0.00120059106021,0.999168514412,0.99879940894,34.6,33.15,0.211161387632,-52719,-0.404223227753,72276.6190379,72043.3809621,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:53:00.000+09:00",72100,72100,72100,72100,0,0,-0.00138504155125,-0.00138504155125,42.2132004774,72149.0238856,72159.9709848,-10.9470991215,-10.1617675505,-0.785331571053,72155,72178,44.0506593015,0.000817309863943,0.00326791660247,-0.601028168629,,,,,"",,,0,0,0,0.00138696255201,0,0,0,-0.000762247938466,-0.00108066169747,-0.000151832165347,-0.000140939910548,-1.08922547996e-05,0.000610966148426,0,"validation",72183.3333333,-0.00115446779035,0.999237752062,0.99884553221,3.8,33.15,0,-52719,-0.404223227753,72272.8982612,72037.1017388,0.266748044338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:54:00.000+09:00",72100,72100,72100,72100,0,0,-0.00138504155125,-0.00138504155125,42.2132004774,72141.4817494,72155.5286896,-14.046940206,-10.9388020816,-3.10813812439,72150,72176,40.9041836371,0.000817309863943,0.00327987791163,-0.537176515762,,,,,"",,,0,0.00138696255201,0,0.00138696255201,0,0,0,-0.000693000693001,-0.00105298160053,-0.00019482580036,-0.00015171708851,-4.31087118501e-05,0.000567325709253,0,"validation",72180,-0.00110834026046,0.999306999307,0.99889165974,3.6,29.4,0,-52719,-0.455782312925,72268.3215957,72031.6784043,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:55:00.000+09:00",72200,72200,72200,72200,1,0.00138696255201,0,0,54.7352497167,72150.4845572,72158.8228607,-8.33830356036,-10.4187023773,2.08039881697,72150,72176,45.1253133773,0.000876889108387,0.00327987791163,-0.517750791654,,,,,"",,,0,0,-0.00138504155125,0,0,0.00138696255201,0,0.000693000693001,0.000332520505431,-0.00011548896898,-0.000144303357027,2.88143880467e-05,0.000625004340406,11.1872091752,"validation",72178.3333333,0.000300182418547,1.00069300069,1.00030018242,3.8,29.35,0.0340715502555,-52718,-0.454855195911,72268.3215957,72031.6784043,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:56:00.000+09:00",72200,72200,72200,72200,2,0,0,0,54.7352497167,72158.1023176,72161.8730192,-3.77070158947,-9.08910221976,5.31840063029,72150,72176,41.9020767075,0.000876889108387,0.00327987791163,-0.45058432643,,,,,"",,,0,0,-0.00138504155125,0,0,0,0,0.000693000693001,0.000332520505431,-5.22257837877e-05,-0.000125887842379,7.36620585913e-05,0.000580361173234,11.8803494306,"validation",72178.3333333,0.000300182418547,1.00069300069,1.00030018242,2,26.65,0.0750469043152,-52718,-0.500938086304,72268.3215957,72031.6784043,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:57:00.000+09:00",72200,72200,72200,72200,3,0,0.00138696255201,0,54.7352497167,72164.5481149,72164.69724,-0.14912509844,-7.3011067955,7.15198169706,72150,72176,38.9090712284,0.000876889108387,0.00327987791163,-0.428033215223,,,,,"",,,0,-0.00138504155125,-0.00138504155125,0,0,0,0,0.000693000693001,0.000332520505431,-2.06544457673e-06,-0.000101123362819,9.90579182418e-05,0.000538906803718,12.2858122303,"validation",72178.3333333,0.000300182418547,1.00069300069,1.00030018242,1.2,26.45,0.113421550095,-52718,-0.504725897921,72268.3215957,72031.6784043,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:58:00.000+09:00",72100,72100,72100,72100,4,-0.00138504155125,0,-0.00138504155125,43.0767272145,72154.6176357,72159.9048518,-5.2872161656,-6.89832866952,1.61111250392,72145,72174,43.2727089978,0.000927420569842,0.00326836956755,-0.395612331424,,,,,"",,,0,0,0,0.00138696255201,0,-0.00138504155125,0,-0.000623743849193,-0.00102529996952,-7.33317082607e-05,-9.56772353609e-05,2.23455271001e-05,0.00060017626904,12.5721071518,"validation",72176.6666667,-0.00106220846996,0.999376256151,0.99893779153,2,25.75,0.155339805825,-52722,-0.526213592233,72262.8982612,72027.1017388,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T16:59:00.000+09:00",72100,72100,72100,72100,0,0,0,0,43.0767272145,72146.2149225,72155.4674554,-9.25253291434,-7.36916951848,-1.88336339586,72145,72172,40.1818012123,0.000876889108387,0.00326836956755,-0.454698953082,,,,,"",,,0,0,0.00138696255201,0.00138696255201,1,0,0,-0.000623743849193,-0.000997616804301,-0.000128329166634,-0.000102207621616,-2.61215450188e-05,0.000557306535538,0,"validation",72175,-0.00103914097679,0.999376256151,0.998960859023,2,25.1,0,-52722,-0.513944223108,72262.8982612,72027.1017388,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:00:00.000+09:00",72100,72100,72100,72100,0,0,-0.00138504155125,-0.00138504155125,43.0767272145,72139.1049344,72151.358755,-12.2538205903,-8.34609973284,-3.90772085742,72140,72170,37.3116725542,0.000817309863943,0.0032331310756,-0.448296576547,,,,,"",,,0,0,0.00138696255201,0.00138696255201,1,0,0,-0.000554477405046,-0.000969932104753,-0.000169955902777,-0.000115757277848,-5.41986249295e-05,0.000517498925856,0,"validation",72175,-0.00103914097679,0.999445522595,0.998960859023,1.8,24.8,0,-52722,-0.532258064516,72256.6190379,72023.3809621,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:01:00.000+09:00",72100,72100,72100,72100,11,0,-0.00138504155125,-0.00138504155125,43.0767272145,72133.0887907,72147.5544028,-14.4656121245,-9.57000221116,-4.89560991331,72135,72168,34.6465530861,0.000817309863943,0.00317336193034,-0.259301896109,,,,,"",,,0,0,0.00138696255201,0.00138696255201,1,0,0,-0.000485201358564,-0.000942245870746,-0.000200632623086,-0.000132732346895,-6.79002761902e-05,0.000480534716867,13.5837058569,"validation",72173.3333333,-0.00101607241825,0.999514798641,0.998983927582,3.6,25.3,0.434782608696,-52722,-0.521739130435,72249.4552314,72020.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:02:00.000+09:00",72100,72100,72100,72100,0,0,-0.00138504155125,0,43.0767272145,72127.9982075,72144.0318544,-16.033646949,-10.8627311587,-5.17091579029,72135,72166,32.1717992942,0.000759496090885,0.00317336193034,-0.415585455362,,,,,"",,,0,0,0.00138696255201,0.00138696255201,1,0,0,-0.000485201358564,-0.000914558102153,-0.000222380678905,-0.000150662013297,-7.17186656074e-05,0.000446210808519,0,"validation",72171.6666667,-0.000993002794264,0.999514798641,0.999006997206,3,14.85,0,-52722,-0.185185185185,72249.4552314,72020.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:03:00.000+09:00",72100,72100,72100,72100,0,0,0,0,43.0767272145,72123.690791,72140.7702356,-17.0794446384,-12.1060738547,-4.9733707837,72135,72164,29.8738136303,0.000759496090885,0.00317336193034,-0.415585455362,,,,,"",,,0,0.00138696255201,0.00138696255201,0.00138696255201,1,0,0,-0.000485201358564,-0.000886868798847,-0.000236885501226,-0.000167906710883,-6.89787903426e-05,0.00041433860791,0,"validation",72170,-0.000969932104753,0.999514798641,0.999030067895,2.2,14.85,0,-52722,-0.185185185185,72249.4552314,72020.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:04:00.000+09:00",72200,72200,72200,72200,19,0.00138696255201,0.00138696255201,0.00277777777778,57.2733085794,72135.4306693,72145.1576255,-9.72695627941,-11.6302503396,1.9032940602,72145,72166,34.8828269425,0.000746671049505,0.00275829908409,0.208499182214,,,,,"",,,0,0,0,0,0,0.00138696255201,0,0.000762353593458,0.000471135992018,-0.000134722386141,-0.000161083799718,2.63614135762e-05,0.000483141647402,14.131635033,"validation",72170,0.000415685187751,1.00076235359,1.00041568519,6,12.1,1.57024793388,-52703,0.157024793388,72244.4987437,72045.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:05:00.000+09:00",72200,72200,72200,72200,0,0,0.00138696255201,0.00138696255201,57.2733085794,72145.3644125,72149.2200237,-3.85561119729,-10.0753225111,6.21971131386,72150,72166,32.3911964466,0.000689599836648,0.002772002772,-0.33910971703,,,,,"",,,0,0,0,0,0,0,0,0.000693000693001,0.000471135992018,-5.34018171369e-05,-0.000139547403201,8.61455860646e-05,0.000448631529731,0,"validation",72170,0.000415685187751,1.00069300069,1.00041568519,6,11.25,0,-52703,0.0933333333333,72250,72050,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:06:00.000+09:00",72200,72200,72200,72200,2,0,0.00138696255201,0.00138696255201,57.2733085794,72153.7698875,72152.9815034,0.788384080137,-7.90258119289,8.69096527303,72155,72166,30.0775395575,0.000689599836648,0.00275791680994,-0.2821019864,,,,,"",,,0,0,0,0,0,0,0,0.000623657404199,0.000471135992018,1.09194470933e-05,-0.000109454033143,0.000120373480236,0.000416586420464,11.8803494306,"validation",72170,0.000415685187751,1.0006236574,1.00041568519,4.2,11.35,0.176211453744,-52703,0.0925110132159,72254.4987437,72055.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:07:00.000+09:00",72200,72200,72200,72200,1,0,0.00138696255201,0,57.2733085794,72160.8822125,72156.464355,4.41785748462,-5.43849345739,9.856350942,72155,72166,27.9291438748,0.00061983907995,0.00275791680994,-0.295004132974,,,,,"",,,0,0,0,0,0,0,0,0.000623657404199,0.000471135992018,6.11891618368e-05,-7.53253941467e-05,0.000136514555983,0.000386830247574,11.1872091752,"validation",72170,0.000415685187751,1.0006236574,1.00041568519,4.4,10.8,0.0925925925926,-52703,0.0416666666667,72254.4987437,72055.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:08:00.000+09:00",72200,72200,72200,72200,1,0,0.00138696255201,0,57.2733085794,72166.9003336,72159.6892176,7.21111604956,-2.908571556,10.1196876056,72155,72166,25.9342050266,0.00061983907995,0.00275791680994,-0.434122022577,,,,,"",,,0,0,0,0,0,0,0,0.000623657404199,0.000471135992018,9.98769535949e-05,-4.02849245983e-05,0.000140161878193,0.000359199515605,11.1872091752,"validation",72170,0.000415685187751,1.0006236574,1.00041568519,4.6,3.15,0.31746031746,-52703,0.142857142857,72254.4987437,72055.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:09:00.000+09:00",72200,72200,72200,72200,4,0,0,0,57.2733085794,72171.99259,72162.6752015,9.31738853149,-0.463379538502,9.78076806999,72155,72166,24.0817618105,0.00061983907995,0.00275791680994,0.141972935005,,,,,"",,,0,0,0,0,0,0,0,0.000623657404199,0.000471135992018,0.000129049702652,-6.41799914823e-06,0.0001354677018,0.000333542407347,12.5734931486,"validation",72170,0.000415685187751,1.0006236574,1.00041568519,1.6,3.3,1.21212121212,-52703,0.136363636364,72254.4987437,72055.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:10:00.000+09:00",72200,72200,72200,72200,168,0,0,0,57.2733085794,72176.3014223,72165.4400014,10.8614209486,1.80158055892,9.05984038968,72155,72168,22.3616359669,0.00061983907995,0.00275791680994,4.31921247082,,,,,"",,,0,0,0,0,0,0,0,0.000623657404199,0.000443409821528,0.000150435193194,2.49526393202e-05,0.000125482553874,0.000309717949679,16.3111593867,"validation",72170,0.000415685187751,1.0006236574,1.00041568519,35.2,11.7,14.358974359,-52703,0.0384615384615,72254.4987437,72055.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:11:00.000+09:00",72200,72200,72200,72200,119,0,0,0,57.2733085794,72179.9473573,72168.0000013,11.9473560794,3.83073566301,8.11662041639,72155,72168,20.7643762549,0.00061983907995,0.00275791680994,2.36530074208,,,,,"",,,0,0,0,0,0,0,0,0.000623657404199,0.000443409821528,0.000165475845975,5.30572806512e-05,0.000112418565324,0.000287595238988,15.9663189344,"validation",72170,0.000415685187751,1.0006236574,1.00041568519,58.6,17.1,6.95906432749,-52703,0.0263157894737,72254.4987437,72055.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:12:00.000+09:00",72200,72200,72200,72200,13,0,0,0.00138696255201,57.2733085794,72183.0323793,72170.3703715,12.6620077508,5.59699008057,7.06501767022,72160,72168,19.2812065224,0.000532410577651,0.00271562055741,-0.102252609356,,,,,"",,,0,0,0,0,0,0,0,0.000554323725055,0.000443409821528,0.00017537406857,7.7520638235e-05,9.78534303354e-05,0.000267052721917,13.7521457478,"validation",72170,0.000415685187751,1.00055432373,1.00041568519,61,17.4,0.747126436782,-52703,0.0459770114943,72257.9795897,72062.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:13:00.000+09:00",72200,72200,72200,72200,2,0,0,0.00138696255201,57.2733085794,72185.6427825,72172.5651588,13.0776236443,7.09311679331,5.98450685098,72165,72168,17.9039774851,0.000532410577651,0.0026437724698,-0.36052849219,,,,,"",,,0,0,0,0,0,0,0,0.000484999653572,0.000443409821528,0.000181130521389,9.82426148658e-05,8.28879065232e-05,0.000247977527495,11.8803494306,"validation",72170,0.000415685187751,1.00048499965,1.00041568519,61.2,17.5,0.114285714286,-52703,0.0457142857143,72260.3939201,72069.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:14:00.000+09:00",72100,72200,72100,72200,120,0,0,0.00138696255201,57.2733085794,72187.8515852,72174.5973693,13.254215884,8.32533661145,4.92887927256,72170,72168,23.7679790933,0.000532410577651,0.00253987845086,2.00245828209,,,,,"",,,0,0,0,0.00138504155125,0,-0.00138504155125,0.00138504155125,0.000415685187751,0.000443409821528,0.000183576397285,0.00011530937135,6.82670259357e-05,0.000329196386334,15.9746871831,"validation",72171.6666667,0.000392582500058,1.00041568519,1.0003925825,84.4,23.5,5.10638297872,-52703,0.0340425531915,72261.6515139,72078.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:15:00.000+09:00",72200,72200,72200,72200,0,0,0,0,57.2733085794,72189.7205721,72176.4790456,13.2415264321,9.30857457558,3.93295185653,72170,72168,22.0702663009,0.000438292427202,0.00253987845086,-0.486367215999,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0.000415685187751,0.000443409821528,0.000183400643104,0.000128927625701,5.44730174035e-05,0.000305682358739,0,"validation",72171.6666667,0.000392582500058,1.00041568519,1.0003925825,50.8,23.45,0,-52703,0.0319829424307,72261.6515139,72078.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:16:00.000+09:00",72200,72200,72200,72200,96,0,0,0,57.2733085794,72191.3020225,72178.2213385,13.0806839677,10.062996454,3.01768751372,72170,72168,20.493818708,0.000438292427202,0.00253987845086,1.34555031417,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0.000415685187751,0.000443409821528,0.00018117290814,0.000139376682189,4.17962259518e-05,0.000283847904543,15.7515436606,"validation",72171.6666667,0.000392582500058,1.00041568519,1.0003925825,46.2,28.15,3.41030195382,-52703,0.0266429840142,72261.6515139,72078.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:17:00.000+09:00",72200,72200,72200,72200,2,0,0,0,57.2733085794,72192.6401729,72179.8345727,12.8056001684,10.6115171969,2.19408297149,72170,72168,19.0299745146,0.000438292427202,0.00253987845086,-0.517335012357,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0.000415685187751,0.000443409821528,0.000177362883218,0.000146973922395,3.03889608239e-05,0.000263573054219,11.8803494306,"validation",72171.6666667,0.000392582500058,1.00041568519,1.0003925825,44,28.1,0.0711743772242,-52703,0.0266903914591,72261.6515139,72078.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:18:00.000+09:00",72200,72200,72200,72200,42,0,0,0.00138696255201,57.2733085794,72193.772454,72181.3283081,12.4441459077,10.978042939,1.46610296864,72175,72168,17.6706906207,0.000302281480135,0.00239979329071,0.238936708158,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0.000346380325597,0.000443409821528,0.000172356591519,0.000152050456219,2.03061352998e-05,0.000244746407489,14.9248652729,"validation",72171.6666667,0.000392582500058,1.00034638033,1.0003925825,52,30,1.4,-52703,0.0316666666667,72261.6025404,72088.3974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:19:00.000+09:00",72200,72200,72200,72200,0,0,0,0.00138696255201,57.2733085794,72194.730538,72182.7113964,12.019141619,11.186262675,0.83287894399,72180,72168,16.4084984335,0.000302281480135,0.00221668052092,-0.597341770396,,,,,"",,,0,0,0,0,0,0,0,0.000277085065115,0.000443409821528,0.000166470105527,0.000154934386081,1.15357194458e-05,0.00022726452124,0,"validation",72171.6666667,0.000392582500058,1.00027708507,1.0003925825,28,30,0,-52703,0.0316666666667,72260,72100,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:20:00.000+09:00",72200,72200,72200,72200,40,0,0,0.00138696255201,57.2733085794,72195.5412245,72183.9920337,11.5491907761,11.2588482953,0.290342480881,72185,72168,15.2364628311,0.000302281480135,0.00197864609782,0.160698953493,,,,,"",,,0,0,0,0,0,0,0,0.000207799404308,0.000443409821528,0.000159961091082,0.000155939727081,4.02136400112e-06,0.000211031341151,14.8760751253,"validation",72173.3333333,0.000369480879365,1.0002077994,1.00036948088,36,32,1.25,-52703,0.0296875,72256.4142843,72113.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:21:00.000+09:00",72200,72200,72200,72200,38,0,0,0.00138696255201,57.2733085794,72196.2271899,72185.177809,11.0493809616,11.2169548285,-0.167573866919,72190,72168,14.1481440575,0.000302281480135,0.0016622800942,0.0938250183827,,,,,"",,,0,0,0,0,0,0,0,0.000138523341183,0.000443409821528,0.000153038517474,0.00015535948516,-2.32096768586e-06,0.000195957673926,14.8247818491,"validation",72173.3333333,0.000369480879365,1.00013852334,1.00036948088,24.4,33.35,1.13943028486,-52703,0.0284857571214,72250,72130,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:22:00.000+09:00",72200,72200,72200,72200,3,0,0,0.00138696255201,57.2733085794,72196.8076222,72186.275749,10.5318732042,11.0799385037,-0.54806529944,72195,72168,13.1375623391,0.000302281480135,0.0012075348552,-0.616614759533,,,,,"",,,0,0,0,0,0,0,0,6.92568737448e-05,0.000443409821528,0.000145870820003,0.000153461752128,-7.5909321252e-06,0.000181960697217,12.2858122303,"validation",72173.3333333,0.000369480879365,1.00006925687,1.00036948088,24.6,33.5,0.089552238806,-52703,0.0283582089552,72238.5889894,72151.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:23:00.000+09:00",72200,72200,72200,72200,10,0,0,0.00138696255201,57.2733085794,72197.2987573,72187.2923602,10.0063970615,10.8652302152,-0.858833153728,72200,72168,12.1991650291,0.000302281480135,0,-0.488081193637,,,,,"",,,0,0,0,0,0,0,0,0,0.000443409821528,0.000138592757085,0.00015048795312,-1.1895196035e-05,0.000168963504559,13.4897818029,"validation",72173.3333333,0.000369480879365,1,1.00036948088,18.2,34,0.294117647059,-52703,0.0279411764706,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:24:00.000+09:00",72200,72200,72200,72200,30,0,0,0,57.2733085794,72197.7143331,72188.2336669,9.48066621395,10.588317415,-1.10765120104,72200,72168,11.3277960985,0,0,-0.0927384953269,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0,0.000443409821528,0.000131311166398,0.000146652595775,-1.53414293773e-05,0.000156894682804,14.5883931682,"validation",72173.3333333,0.000369480879365,1,1.00036948088,24.2,34.55,0.868306801737,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:25:00.000+09:00",72200,72200,72200,72200,4,0,0,0,57.2733085794,72198.0659741,72189.1052471,8.96072704603,10.2627993412,-1.30207229517,72200,72168,10.5186678057,0,0,-0.628456338129,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0,0.000443409821528,0.000124109792881,0.000142144035197,-1.80342423153e-05,0.000145687919747,12.5734931486,"validation",72173.3333333,0.000369480879365,1,1.00036948088,17,34.75,0.115107913669,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:26:00.000+09:00",72200,72200,72200,72200,3,0,0,0,57.2733085794,72198.3635166,72189.9122658,8.45125075156,9.90048962327,-1.44923887171,72200,72168,9.76733439104,0,0,-0.650354346199,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0,0.000443409821528,0.000117053334509,0.000137125895059,-2.00725605499e-05,0.000135281639765,12.2858122303,"validation",72173.3333333,0.000369480879365,1,1.00036948088,10,34.8,0.0862068965517,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:27:00.000+09:00",72200,72200,72200,72200,55,0,0,0,57.2733085794,72198.6152833,72190.6595054,7.95577786271,9.51154727115,-1.55576940845,72200,72168,9.06966764882,0,0,0.361239624785,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0,0.000443409821528,0.000110190829123,0.000131738881872,-2.15480527486e-05,0.000125618665496,15.1945287619,"validation",72173.3333333,0.000369480879365,1,1.00036948088,20.4,37.5,1.46666666667,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:28:00.000+09:00",72200,72200,72200,72200,0,0,0,0,57.2733085794,72198.8283166,72191.3513939,7.47692271773,9.10462236047,-1.62769964274,72200,72168,8.42183424533,0,0,-0.772444537117,,,,,"",,,0,0,0,0.00138504155125,0,0,0,0,0.000443409821528,0.000103558486395,0.000126102802777,-2.25443163814e-05,0.000116645903675,0,"validation",72173.3333333,0.000369480879365,1,1.00036948088,18.4,37.45,0,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:29:00.000+09:00",72200,72200,72200,72200,55,0,0,0,57.2733085794,72199.0085756,72191.9920314,7.01654421135,8.68700673065,-1.6704625193,72200,72170,7.82027465638,0,0,0.31253391394,,,,,"",,,0,0,0.00138504155125,0.00138504155125,1,0,0,0,0.000415685187751,9.71820527888e-05,0.000120318652779,-2.31365999902e-05,0.000108314053412,15.1945287619,"validation",72173.3333333,0.000369480879365,1,1.00036948088,23.4,40,1.375,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:30:00.000+09:00",72200,72200,72200,72200,5,0,0,0,57.2733085794,72199.1611024,72192.5852142,6.57588818259,8.26478302103,-1.68889483844,72200,72170,7.2616836095,0,0,-0.698138332337,,,,,"",,,0,0,0.00138504155125,0.00138504155125,1,0,0,0,0.000415685187751,9.10787836924e-05,0.000114470678962,-2.33918952693e-05,0.000100577335312,12.7966360074,"validation",72173.3333333,0.000369480879365,1,1.00036948088,23.6,31.85,0.156985871272,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:31:00.000+09:00",72200,72200,72200,72200,441,0,0,0,57.2733085794,72199.2901636,72193.1344576,6.15570595853,7.84296760853,-1.68726165,72200,72170,6.7429919231,0,0,4.09552699203,,,,,"",,,0,0,0.00138504155125,0.00138504155125,1,0,0,0,0.000415685187751,8.52590852982e-05,0.000108628360229,-2.33692749308e-05,9.33932399322e-05,17.2762402317,"validation",72173.3333333,0.000369480879365,1,1.00036948088,111.2,47.95,9.19708029197,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:32:00.000+09:00",72200,72200,72200,72200,0,0,0,0,57.2733085794,72199.3993692,72193.6430163,5.75635286608,7.42564466004,-1.66929179396,72200,72172,6.26134964288,0,0,-0.49143526872,,,,,"",,,0,0,0.00138504155125,0.00138504155125,1,0,0,0,0.000387962090561,7.97278790316e-05,0.00010284826399,-2.31203849579e-05,8.67222942227e-05,0,"validation",72173.3333333,0.000369480879365,1,1.00036948088,100.2,47.3,0,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:33:00.000+09:00",72200,72200,72200,72200,0,0,0,0,57.2733085794,72199.4917739,72194.113904,5.37786992623,7.01608971328,-1.63821978705,72200,72174,5.81411038268,0,0,-0.490151644102,,,,,"",,,0,0.00138504155125,0.00138504155125,0.00138504155125,1,0,0,0,0.000360240529831,7.44857330503e-05,9.71757578017e-05,-2.26900247514e-05,8.05278446354e-05,0,"validation",72173.3333333,0.000369480879365,1,1.00036948088,100.2,47.2,0,-52703,0,72200,72200,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:34:00.000+09:00",72300,72300,72300,72300,2,0.00138504155125,0.00138504155125,0.00138504155125,87.0671947254,72214.9545779,72201.9573185,12.9972594186,8.21232365435,4.78493576429,72205,72180,12.5416739268,0.000301862807724,0.00120736761818,-0.412533691692,,,,,"",,,0,0,-0.00138312586445,0,0,0.00138504155125,0,0.00131569835884,0.00166251039069,0.000179768456689,0.000113586772536,6.61816841533e-05,0.000173467135917,11.8817335043,"validation",72175,0.00173190162799,1.00131569836,1.00173190163,89.6,41.3,0.0484261501211,-52701,0.00242130750605,72248.5889894,72161.4110106,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:35:00.000+09:00",72300,72300,72300,72300,3,0,0.00138504155125,0.00138504155125,87.0671947254,72228.038489,72209.2197394,18.8187496544,10.3336088544,8.48514080001,72210,72184,11.6458400749,0.000301862807724,0.00166181969256,-0.403877474985,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.00124636476942,0.00160700432229,0.000260286993836,0.000142926816796,0.00011736017704,0.000161076626208,12.2871963072,"validation",72176.6666667,0.00170877014732,1.00124636477,1.00170877015,89.2,41.45,0.0723763570567,-52701,0.00241254523522,72270,72150,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:36:00.000+09:00",72300,72300,72300,72300,0,0,0.00138504155125,0.00138504155125,87.0671947254,72239.1094907,72215.9442031,23.1652875923,12.8999446019,10.2653429903,72215,72188,10.8139943552,0.000301862807724,0.00197782411647,-0.38680814187,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.001177040781,0.00155150440516,0.000320405084264,0.00017842247029,0.000141982613974,0.000149571152908,0,"validation",72178.3333333,0.00168563973492,1.00117704078,1.00168563973,1,36.65,0,-52701,0.00272851296044,72286.4142843,72143.5857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:37:00.000+09:00",72300,72300,72300,72300,0,0,0.00138504155125,0.00138504155125,87.0671947254,72248.4772614,72222.1705584,26.3067029272,15.581296267,10.7254066602,72220,72190,10.041566187,0.000301862807724,0.00221545278316,-0.385599853181,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.00110772639158,0.00152375675301,0.000363854812271,0.000215508938686,0.000148345873585,0.000138887499129,0,"validation",72180,0.00166251039069,1.00110772639,1.00166251039,1,36.55,0,-52701,0.00273597811218,72300,72140,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:38:00.000+09:00",72300,72300,72300,72300,4,0,0.00138504155125,0.00138504155125,87.0671947254,72256.4038365,72227.9357023,28.4681342816,18.1586638699,10.3094704117,72225,72192,9.32431145935,0.000301862807724,0.00239813195925,-0.32249711407,,,,,"",,,0,-0.00138312586445,-0.00138312586445,-0.00138312586445,0,0,0,0.00103842159917,0.0014960106383,0.000393750128376,0.000251157176624,0.000142592951752,0.000128966963477,12.5748772271,"validation",72181.6666667,0.00163938211457,1.0010384216,1.00163938211,1.8,34.65,0.11544011544,-52701,0.002886002886,72311.6025404,72138.3974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:39:00.000+09:00",72200,72200,72200,72200,5,-0.00138312586445,-0.00138312586445,0,43.3155121114,72247.7263232,72225.866391,21.8599322455,18.898917545,2.96101470048,72225,72192,15.8011463551,0.000437685793241,0.00239813195925,-0.314887081701,,,,,"",,,0,0,0.00138504155125,0,1,-0.00138312586445,0,-0.000346140533056,0.000110815602837,0.000302769144675,0.000261757860734,4.10112839402e-05,0.000218852442592,12.7966360074,"validation",72183.3333333,0.00023089355807,0.999653859467,1.00023089356,2.4,34.9,0.143266475645,-52706,-0.00429799426934,72311.6025404,72138.3974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:40:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,0,43.3155121114,72240.383812,72223.950362,16.4334499409,18.4058240242,-1.97237408328,72225,72192,14.672493044,0.000437685793241,0.00239813195925,-0.345417722654,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000346140533056,0.000110815602837,0.000227610109985,0.000254928310585,-2.73182005994e-05,0.000203220125264,0,"validation",72183.3333333,0.00023089355807,0.999653859467,1.00023089356,1.8,32.9,0,-52706,-0.00455927051672,72311.6025404,72138.3974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:41:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,0,43.3155121114,72234.1709178,72222.1762611,11.994656683,17.123590556,-5.12893387294,72225,72192,13.6244578266,0.000437685793241,0.00239813195925,-0.324590424995,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000346140533056,0.000110815602837,0.000166130978989,0.000237168844266,-7.10378652762e-05,0.000188704402031,0,"validation",72183.3333333,0.00023089355807,0.999653859467,1.00023089356,1.8,31,0,-52706,-0.00483870967742,72311.6025404,72138.3974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:42:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,0,43.3155121114,72228.9138535,72220.5335751,8.38027841336,15.3749281275,-6.99464971409,72225,72194,12.6512822676,0.000437685793241,0.00239813195925,-0.32286363019,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000346140533056,8.31093996732e-05,0.000116070338135,0.000212949143039,-9.68788049043e-05,0.000175225516171,0,"validation",72185,0.000207799404308,0.999653859467,1.0002077994,1.8,30.85,0,-52706,-0.00486223662885,72311.6025404,72138.3974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:43:00.000+09:00",72200,72200,72200,72200,2,0,-0.00138312586445,0,43.3155121114,72224.4655684,72219.0125696,5.45299881845,13.3905422657,-7.9375434472,72225,72196,11.7476192484,0.000437685793241,0.00239813195925,-0.297425168361,,,,,"",,,0,0.00138504155125,0.00138504155125,0,1,0,0,-0.000346140533056,5.54047315642e-05,7.55262994245e-05,0.000185464574317,-0.000109938274892,0.000162709407873,11.8803494306,"validation",72186.6666667,0.000184706316956,0.999653859467,1.00018470632,1.4,30.45,0.0656814449918,-52706,-0.00492610837438,72311.6025404,72138.3974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:44:00.000+09:00",72200,72300,72200,72300,110,0.00138504155125,0.00138504155125,0.00138504155125,67.1943208794,72236.0862502,72225.0116385,11.0746116849,12.9273561495,-1.8527444646,72230,72200,18.0513607307,0.000531673529305,0.0025377686252,0.777168474129,,,,,"",,,0,0,0,-0.00138312586445,0,0,0.00138504155125,0.000969126401772,0.00138504155125,0.000153175818602,0.000178801606494,-2.56257878921e-05,0.000249673039152,15.8890598997,"validation",72191.6666667,0.00150063488399,1.0009691264,1.00150063488,22.4,34.45,3.19303338171,-52596,0.155297532656,72321.6515139,72138.3484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:45:00.000+09:00",72300,72300,72300,72300,124,0,0.00138504155125,0.00138504155125,67.1943208794,72245.9191348,72230.5663319,15.3528028289,13.4124454854,1.94035734351,72235,72202,16.7619778214,0.000531673529305,0.00264121049745,0.845331421199,,,,,"",,,0,0,0,-0.00138312586445,0,0,0,0.000899840797397,0.0013573031218,0.000212348586845,0.000185511002564,2.68375842809e-05,0.000231839250641,16.0088610853,"validation",72195,0.00145439434864,1.0008998408,1.00145439435,47.2,40.45,3.06551297899,-52596,0.132262051916,72330.3939201,72139.6060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:46:00.000+09:00",72300,72300,72300,72300,0,0,0.00138504155125,0.00138504155125,67.1943208794,72254.2392679,72235.7095666,18.5297012713,14.4358966426,4.09380462871,72240,72204,15.5646936913,0.000531673529305,0.00271261322567,-0.407498970262,,,,,"",,,0,0,0,0,0,0,0,0.000830564784053,0.00132956622902,0.000256289090889,0.000199666620229,5.66224706599e-05,0.000215279304167,0,"validation",72198.3333333,0.00140815808306,1.00083056478,1.00140815808,47.2,40.3,0,-52596,0.132754342432,72337.9795897,72142.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:47:00.000+09:00",72300,72300,72300,72300,2,0,0.00138504155125,0.00138504155125,67.1943208794,72261.2793805,72240.4718209,20.8075595806,15.7102292302,5.09733035041,72245,72206,14.4529298562,0.000531673529305,0.00275448110487,-0.359461079929,,,,,"",,,0,0,0,0,0,0,0,0.000761298359748,0.00130183087278,0.00028779473832,0.000217292243847,7.05024944732e-05,0.000199902211012,11.8817335043,"validation",72200,0.00138504155125,1.00076129836,1.00138504155,47.6,37.65,0.0531208499336,-52596,0.142098273572,72344.4987437,72145.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:48:00.000+09:00",72300,72300,72300,72300,2,0,0.00138504155125,0.00138504155125,67.1943208794,72267.2363989,72244.8813157,22.355083218,17.0392000277,5.31588319028,72250,72210,13.4205777236,0.000531673529305,0.00276816608997,-0.360603960251,,,,,"",,,0,0,0,-0.00138312586445,0,0,0,0.000692041522491,0.00124636476942,0.000309198938008,0.00023567358268,7.35253553288e-05,0.000185623481654,11.8817335043,"validation",72201.6666667,0.00136192608666,1.00069204152,1.00136192609,47.6,37.75,0.0529801324503,-52596,0.141721854305,72350,72150,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:49:00.000+09:00",72300,72300,72300,72300,16,0,0,0.00138504155125,67.1943208794,72272.2769529,72248.9641812,23.3127717292,18.293914368,5.01885736116,72255,72214,12.4619650291,0.000531673529305,0.00275409988819,-0.199668614447,,,,,"",,,0,0,0,-0.00138312586445,0,0,0,0.000622794270293,0.0011909048107,0.000322444975507,0.000253027861245,6.94171142622e-05,0.000172364661536,13.9611689948,"validation",72203.3333333,0.00133881168921,1.00062279427,1.00133881169,28.8,35.8,0.446927374302,-52596,0.149441340782,72354.4987437,72155.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:50:00.000+09:00",72300,72300,72300,72300,11,0,0,0.00138504155125,67.1943208794,72276.5420371,72252.7446122,23.7974248735,19.3946164691,4.40280840438,72260,72218,11.5718246698,0.000531673529305,0.00271186243319,-0.25333136963,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.000553556601163,0.0011354509956,0.000329148338499,0.000268251956696,6.08963818034e-05,0.000160052899998,13.5864759383,"validation",72205,0.00131569835884,1.0005535566,1.00131569836,6.2,36.1,0.304709141274,-52596,0.148199445983,72357.9795897,72162.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:51:00.000+09:00",72300,72300,72300,72300,10,0,0,0.00138504155125,67.1943208794,72280.1509544,72256.2450113,23.9059431504,20.2968818054,3.60906134503,72265,72222,10.7452657648,0.000531673529305,0.00264011402869,-0.131939633415,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.000484328513112,0.00108000332309,0.000330649282855,0.000280731421928,4.99178609271e-05,0.000148620549998,13.4911658843,"validation",72206.6666667,0.00129258609547,1.00048432851,1.0012925861,8.2,14.55,0.687285223368,-52596,0.367697594502,72360.3939201,72169.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:52:00.000+09:00",72300,72300,72300,72300,0,0,0,0.00138504155125,67.1943208794,72283.2046538,72259.4861216,23.7185321919,20.9812118827,2.73732030918,72270,72226,9.97774678164,0.000531673529305,0.00253636402101,-0.421916849713,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.000415110004151,0.00102456179215,0.000328057153414,0.000290196568225,3.78605851893e-05,0.000138004796427,0,"validation",72210,0.00124636476942,1.00041511,1.00124636477,7.8,14.55,0,-52596,0.367697594502,72361.6515139,72178.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:53:00.000+09:00",72300,72300,72300,72300,2,0,0,0.00138504155125,67.1943208794,72285.7885532,72262.4871496,23.3014035811,21.4452502224,1.85615335876,72275,72230,9.26505058295,0.000531673529305,0.00239647292642,-0.36724138904,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.000345901072293,0.000969126401772,0.000322287739711,0.000296614802522,2.5672937189e-05,0.000128147310968,11.8817335043,"validation",72213.3333333,0.00120014771049,1.00034590107,1.00120014771,7.8,14.65,0.136518771331,-52596,0.365187713311,72361.6025404,72188.3974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:54:00.000+09:00",72300,72300,72300,72300,0,0,0,0,67.1943208794,72287.9749296,72265.2658793,22.7090503552,21.6980102489,1.01104010631,72275,72232,8.6032612556,0.000437685793241,0.00239647292642,-0.421916849713,,,,,"",,,0,-0.00138312586445,-0.00138312586445,0,0,0,0,0.000345901072293,0.000941411008971,0.000314094749035,0.000300110791825,1.39839572104e-05,0.000118993931613,0,"validation",72216.6666667,0.00115393491807,1.00034590107,1.00115393492,4.6,14.55,0,-52596,0.360824742268,72361.6025404,72188.3974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:55:00.000+09:00",72200,72200,72200,72200,21,-0.00138312586445,-0.00138312586445,-0.00138312586445,34.4255235998,72274.4403251,72260.4313697,14.0089553737,20.1601992739,-6.15124390021,72270,72232,15.1315997373,0.000531461538344,0.00253636402101,0.161303987123,,,,,"",,,0,0,0,0.00138504155125,0,-0.00138312586445,0,-0.000968590009686,-0.000443016945398,0.000194029852821,0.000279227136757,-8.51972839364e-05,0.000209578943731,14.2317184221,"validation",72216.6666667,-0.000230786983614,0.99903140999,0.999769213016,6.6,15.45,1.35922330097,-52617,0.271844660194,72361.6515139,72178.3484861,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:56:00.000+09:00",72200,72200,72200,72200,29,0,-0.00138312586445,-0.00138312586445,34.4255235998,72262.9879674,72255.9549719,7.03299542658,17.5347585044,-10.5017630778,72265,72232,14.0507711847,0.000531461538344,0.00264011402869,0.352395463991,,,,,"",,,0,0,0,0.00138504155125,0,0,0,-0.000899467238636,-0.000443016945398,9.74099089553e-05,0.000242863691197,-0.000145453782242,0.000194609019178,14.5544916325,"validation",72216.6666667,-0.000230786983614,0.999100532761,0.999769213016,10.4,16.9,1.71597633136,-52617,0.248520710059,72360.3939201,72169.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:57:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,-0.00138312586445,34.4255235998,72253.2975108,72251.8101592,1.48735164551,14.3252771326,-12.8379254871,72260,72232,13.0471446715,0.000531461538344,0.00271186243319,-0.492188705904,,,,,"",,,0,0,0,0.00138504155125,0,0,0,-0.000830334901744,-0.000443016945398,2.06004383035e-05,0.000198411040618,-0.000177810602315,0.000180708374951,0,"validation",72216.6666667,-0.000230786983614,0.999169665098,0.999769213016,10.4,16.9,0,-52617,0.248520710059,72357.9795897,72162.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:58:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,-0.00138312586445,34.4255235998,72245.0978938,72247.9723696,-2.87447583704,10.8853265387,-13.7598023757,72255,72232,12.1152057664,0.000531461538344,0.00275409988819,-0.485147489974,,,,,"",,,0,0,0,0.00138504155125,0,0,0,-0.000761192997024,-0.000443016945398,-3.98126847236e-05,0.00015076629555,-0.000190578980274,0.000167800633883,0,"validation",72218.3333333,-0.000253859823221,0.999238807003,0.999746140177,10,16.7,0,-52617,0.251497005988,72354.4987437,72155.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T17:59:00.000+09:00",72200,72200,72200,72200,2,0,-0.00138312586445,0,34.4255235998,72238.1597563,72244.4188608,-6.25910448193,7.45644033458,-13.7155448165,72255,72232,11.2498339259,0.000437685793241,0.00275409988819,-0.421987822881,,,,,"",,,0,0,0,0,0,0,0,-0.000761192997024,-0.000443016945398,-8.66911978106e-05,0.000103274796878,-0.000189965994688,0.00015581487432,11.8803494306,"validation",72220,-0.000276931597895,0.999238807003,0.999723068402,10.4,16.55,0.12084592145,-52617,0.268882175227,72354.4987437,72155.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:00:00.000+09:00",72300,72300,72200,72200,39,0,0,0,34.4255235998,72232.2890245,72241.1285748,-8.83955023525,4.19724222061,-13.0367924559,72255,72232,17.5891315026,0.000437685793241,0.00275409988819,0.592636554162,,,,,"",,,0,0,0,0,0,0.00138504155125,0.00138504155125,-0.000761192997024,-0.000443016945398,-0.000122431443702,5.81335487619e-05,-0.000180564992463,0.000243616779815,14.8507573261,"validation",72221.6666667,-0.00030000230771,0.999238807003,0.999699997692,14,18.5,2.10810810811,-52617,0.240540540541,72354.4987437,72155.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:01:00.000+09:00",72200,72200,72200,72200,0,0,0,0,34.4255235998,72227.3214823,72238.0820137,-10.7605313783,1.20568750082,-11.9662188792,72255,72232,16.3327649667,0.000437685793241,0.00275409988819,-0.534818353756,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000761192997024,-0.000443016945398,-0.000149037830725,1.66992728646e-05,-0.000165737103589,0.000226215581257,0,"validation",72223.3333333,-0.000323071952739,0.999238807003,0.999676928047,8.2,18.5,0,-52617,0.240540540541,72354.4987437,72155.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:02:00.000+09:00",72200,72200,72200,72200,12,0,0,0,34.4255235998,72223.1181773,72235.2611238,-12.1429464462,-1.46403928859,-10.6789071577,72255,72232,15.1661388977,0.000437685793241,0.00275409988819,-0.206584849423,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000761192997024,-0.000443016945398,-0.000168184853826,-2.02775524735e-05,-0.000147907301353,0.000210057325453,13.6721031289,"validation",72225,-0.000346140533056,0.999238807003,0.999653859467,10.6,19.1,0.628272251309,-52617,0.232984293194,72354.4987437,72155.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:03:00.000+09:00",72200,72200,72200,72200,0,0,0,0,34.4255235998,72219.5615347,72232.6491887,-13.0876540186,-3.78876223459,-9.29889178399,72255,72232,14.0828432621,0.000437685793241,0.00275409988819,-0.551989832472,,,,,"",,,0,0,0,0,0,0,0,-0.000761192997024,-0.000443016945398,-0.000181269446241,-5.24759312269e-05,-0.000128793515014,0.000195053230778,0,"validation",72226.6666667,-0.000369208048736,0.999238807003,0.999630791951,10.6,19,0,-52617,0.234210526316,72354.4987437,72155.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:04:00.000+09:00",72200,72200,72200,72200,0,0,0,-0.00138312586445,34.4255235998,72216.5520678,72230.2307303,-13.6786624696,-5.76674228159,-7.91192018802,72250,72232,13.0769258863,0.000301445293468,0.00276816608997,-0.490164282994,,,,,"",,,0,0,0,0,0,0,0,-0.000692041522491,-0.000443016945398,-0.000189455158859,-7.98717767533e-05,-0.000109583382106,0.000181120857151,0,"validation",72226.6666667,-0.000369208048736,0.999307958478,0.999630791951,10.2,13.5,0,-52617,-0.0777777777778,72350,72150,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:05:00.000+09:00",72200,72200,72200,72200,0,0,0,-0.00138312586445,34.4255235998,72214.0055958,72227.9914169,-13.9858210855,-7.41055804236,-6.57526304309,72245,72232,12.1428597515,0.000301445293468,0.00275448110487,-0.670006795656,,,,,"",,,0,0.00138504155125,0,0.00138504155125,0,0,0,-0.000622880476158,-0.000443016945398,-0.000193709433317,-0.000102639308066,-9.10701252506e-05,0.000168183653068,0,"validation",72226.6666667,-0.000369208048736,0.999377119524,0.999630791951,2.4,7.3,0,-52617,-0.143835616438,72344.4987437,72145.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:06:00.000+09:00",72300,72300,72300,72300,70,0.00138504155125,0.00138504155125,0,68.8029356076,72227.2355042,72233.325386,-6.08988186897,-7.14642280769,1.05654093871,72245,72234,18.4183697693,0.000437685793241,0.00275448110487,3.41586468928,,,,,"",,,0,0,-0.00138312586445,0,0,0.00138504155125,0,0.000761298359748,0.000913697150926,-8.42307312445e-05,-9.88440222363e-05,1.46132909919e-05,0.00025474923609,15.4370748478,"validation",72228.3333333,0.000992223734915,1.00076129836,1.00099222373,16.4,10.8,6.48148148148,-52547,0.226851851852,72344.4987437,72145.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:07:00.000+09:00",72300,72300,72300,72300,0,0,0.00138504155125,0,68.8029356076,72238.430042,72238.2642463,0.165795658118,-5.68397911453,5.84977477264,72245,72236,17.1027719286,0.000437685793241,0.00275448110487,-0.615400041282,,,,,"",,,0,-0.00138312586445,-0.00138312586445,0,0,0,0,0.000761298359748,0.00088598482751,2.29316262958e-06,-7.86165852631e-05,8.09097478927e-05,0.000236552862083,0,"validation",72230,0.000969126401772,1.00076129836,1.0009691264,14,10.7,0,-52547,0.228971962617,72344.4987437,72145.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:08:00.000+09:00",72200,72200,72200,72200,70,-0.00138312586445,0,-0.00138312586445,42.7877412366,72232.5177278,72235.4298577,-2.91212987658,-5.12960926694,2.21747939035,72240,72236,23.0240025051,0.000531461538344,0.00271261322567,2.59848267054,,,,,"",,,0,0,0,0.00138504155125,0,-0.00138312586445,0,-0.000553709856035,-0.000498366465474,-4.03342088169e-05,-7.10472197637e-05,3.07130109467e-05,0.000318892001456,15.4356907648,"validation",72230,-0.000415339886474,0.999446290144,0.999584660114,28,14.1,4.96453900709,-52617,-0.0744680851064,72337.9795897,72142.0204103,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:09:00.000+09:00",72200,72200,72200,72200,52,0,0,-0.00138312586445,42.7877412366,72227.5150005,72232.8054238,-5.2904233311,-5.16177207977,-0.128651251329,72235,72236,21.3794308976,0.000531461538344,0.00264121049745,1.56632635932,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000484529660137,-0.000498366465474,-7.32745613726e-05,-7.14926880854e-05,-1.78187328711e-06,0.000296114001352,15.1384393098,"validation",72230,-0.000415339886474,0.99951547034,0.999584660114,38.4,15.9,3.27044025157,-52617,-0.0660377358491,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:10:00.000+09:00",72200,72200,72200,72200,0,0,0,-0.00138312586445,42.7877412366,72223.2819235,72230.3753924,-7.09346893415,-5.54811145065,-1.54535748351,72230,72236,19.8523286907,0.000531461538344,0.0025377686252,-0.659139846242,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000415339886474,-0.000498366465474,-9.82474921628e-05,-7.68436489009e-05,-2.14038432619e-05,0.000274963001256,0,"validation",72230,-0.000415339886474,0.999584660114,0.999584660114,38.4,15.35,0,-52617,-0.0684039087948,72321.6515139,72138.3484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:11:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,-0.00138312586445,42.7877412366,72219.7000891,72228.1253633,-8.42527424783,-6.12354401008,-2.30173023775,72225,72236,18.4343052128,0.000531461538344,0.00239813195925,-0.631813365448,,,,,"",,,0,0,0.00138504155125,0.00138504155125,1,0,0,-0.000346140533056,-0.000498366465474,-0.000116693549139,-8.48136289485e-05,-3.18799201904e-05,0.00025532278688,0,"validation",72230,-0.000415339886474,0.999653859467,0.999584660114,24.4,14.85,0,-52617,-0.0707070707071,72311.6025404,72138.3974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:12:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,-0.00138312586445,42.7877412366,72216.6693062,72226.0420031,-9.37269693805,-6.77337459568,-2.59932234238,72220,72236,17.1175691261,0.000531461538344,0.00221545278316,-0.631813365448,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000276931597895,-0.000498366465474,-0.000129815747064,-9.38140525717e-05,-3.60016944927e-05,0.00023708544496,0,"validation",72230,-0.000415339886474,0.999723068402,0.999584660114,24.4,14.85,0,-52617,-0.0707070707071,72300,72140,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:13:00.000+09:00",72200,72200,72200,72200,0,0,0,-0.00138312586445,42.7877412366,72214.1047975,72224.1129658,-10.0081683115,-7.42033333883,-2.58783497262,72215,72236,15.8948856171,0.000531461538344,0.00197782411647,-0.625996897178,,,,,"",,,0,0.00138504155125,0.00138504155125,0.00138504155125,1,0,0,-0.000207713079,-0.000498366465474,-0.000138617289632,-0.000102774699984,-3.58425896485e-05,0.00022015077032,0,"validation",72230,-0.000415339886474,0.999792286921,0.999584660114,10.4,14.75,0,-52617,-0.071186440678,72286.4142843,72143.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:14:00.000+09:00",72300,72300,72300,72300,1,0.00138504155125,0.00138504155125,0,64.0136411788,72227.3194441,72229.7342276,-2.41478356627,-6.41922338432,4.00443981805,72215,72238,21.9023937873,0.000618981170038,0.00197782411647,-0.586432857282,,,,,"",,,0,0,-0.00138312586445,0,0,0.00138504155125,0,0.001177040781,0.000858274038595,-3.33994960757e-05,-8.87859389256e-05,5.53864428499e-05,0.000302937673407,11.1885932393,"validation",72231.6666667,0.000946030134521,1.00117704078,1.00094603013,0.2,14.8,0.0675675675676,-52616,-0.0675675675676,72286.4142843,72143.5857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:15:00.000+09:00",72300,72300,72300,72300,0,0,0.00138504155125,0.00138504155125,64.0136411788,72238.501068,72234.9390996,3.56196839723,-4.42298502801,7.98495342524,72220,72240,20.3379370882,0.000531673529305,0.00221545278316,-0.580170067499,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.00110772639158,0.000830564784053,4.92665061858e-05,-6.11754499033e-05,0.000110441956089,0.000281299268164,0,"validation",72233.3333333,0.000922934933087,1.00110772639,1.00092293493,0.2,13.75,0,-52616,0.00363636363636,72300,72140,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:16:00.000+09:00",72300,72300,72300,72300,0,0,0.00138504155125,0.00138504155125,64.0136411788,72247.9624422,72239.7584256,8.20401659203,-1.897584704,10.101601296,72225,72242,18.8852272962,0.000531673529305,0.00239813195925,-0.520976019935,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.00103842159917,0.000802857063758,0.000113471875408,-2.6245984841e-05,0.000139717860249,0.000261206463295,0,"validation",72235,0.000899840797397,1.0010384216,1.0008998408,0.2,12.3,0,-52616,0.00406504065041,72311.6025404,72138.3974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:17:00.000+09:00",72300,72300,72300,72300,50,0,0.00138504155125,0.00138504155125,64.0136411788,72255.9682203,72244.2207644,11.7474558718,0.831423411161,10.9160324606,72230,72244,17.5362824893,0.000531673529305,0.0025377686252,1.41979351335,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.000969126401772,0.000775150877582,0.000162482100578,1.14996322429e-05,0.000150982468335,0.000242548858774,15.1006026902,"validation",72236.6666667,0.000876747727377,1.0009691264,1.00087674773,10.2,14.8,3.37837837838,-52616,0.00337837837838,72321.6515139,72138.3484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:18:00.000+09:00",72300,72300,72300,72300,2,0,0.00138504155125,0.00138504155125,64.0136411788,72262.7423403,72248.3525597,14.3897805967,3.54309484828,10.8466857485,72235,72246,16.283690883,0.000531673529305,0.00264121049745,-0.521498462626,,,,,"",,,0,-0.00138312586445,-0.00138312586445,-0.00138312586445,0,0,0,0.000899840797397,0.000747446225396,0.000199028777272,4.90054612487e-05,0.000150023316023,0.00022522394029,11.8817335043,"validation",72238.3333333,0.000853655722954,1.0008998408,1.00085365572,10.6,14.9,0.134228187919,-52616,0.00335570469799,72330.3939201,72139.6060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:19:00.000+09:00",72200,72200,72200,72200,5,-0.00138312586445,-0.00138312586445,0,41.6375037702,72253.0896725,72244.7708886,8.31878394993,4.49823266861,3.82055128132,72235,72246,22.2634272485,0.000618981170038,0.00264121049745,-0.407431409391,,,,,"",,,0,0,0,0,0,-0.00138312586445,0,-0.000484529660137,-0.000636713451264,0.000115218614265,6.2302391532e-05,5.2916222733e-05,0.000308357718123,12.7966360074,"validation",72238.3333333,-0.000530650854809,0.99951547034,0.999469349145,11.4,15.05,0.332225913621,-52621,-0.0132890365449,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:20:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,0,41.6375037702,72244.9220306,72241.4545265,3.4675041389,4.29208696267,-0.824582823768,72235,72246,20.673182445,0.000618981170038,0.00264121049745,-0.54056135264,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000484529660137,-0.000636713451264,4.80263731149e-05,5.94471878486e-05,-1.14208147336e-05,0.000286332166828,0,"validation",72238.3333333,-0.000530650854809,0.99951547034,0.999469349145,11.4,13.1,0,-52621,-0.0152671755725,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:21:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,0,41.6375037702,72238.010949,72238.3838208,-0.372871828586,3.35909520442,-3.731967033,72235,72246,19.1965265561,0.000618981170038,0.00264121049745,-0.54056135264,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000484529660137,-0.000636713451264,-5.1644297588e-06,4.65248643271e-05,-5.16892940859e-05,0.000265879869198,0,"validation",72238.3333333,-0.000530650854809,0.99951547034,0.999469349145,11.4,13.1,0,-52621,-0.0152671755725,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:22:00.000+09:00",72200,72200,72200,72200,1,0,-0.00138312586445,0,41.6375037702,72232.1631107,72235.5405748,-3.37746414694,2.01178333415,-5.38924748108,72235,72246,17.8253460878,0.000618981170038,0.00264121049745,-0.473803541479,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000484529660137,-0.000636713451264,-4.67792818135e-05,2.7864035099e-05,-7.46433169125e-05,0.000246888449969,11.1872091752,"validation",72238.3333333,-0.000530650854809,0.99951547034,0.999469349145,1.6,12.55,0.0796812749004,-52621,-0.0159362549801,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:23:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,0,41.6375037702,72227.2149398,72232.9079396,-5.69299984768,0.470826697779,-6.16382654546,72235,72246,16.5521070815,0.000618981170038,0.00264121049745,-0.514825493123,,,,,"",,,0,0,0.00138504155125,0,1,0,0,-0.000484529660137,-0.000636713451264,-7.88504134028e-05,6.52114539861e-06,-8.53715588014e-05,0.000229253560686,0,"validation",72238.3333333,-0.000530650854809,0.99951547034,0.999469349145,1.2,12.55,0,-52621,-0.0159362549801,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:24:00.000+09:00",72200,72200,72200,72200,0,0,0,0,41.6375037702,72223.028026,72230.4703145,-7.44228850385,-1.11179634255,-6.3304921613,72235,72244,15.3698137185,0.000618981170038,0.00264121049745,-0.514825493123,,,,,"",,,0,0.00138504155125,0,0,0,0,0,-0.000484529660137,-0.0006090471181,-0.000103078788142,-1.53988413095e-05,-8.76799468325e-05,0.000212878306351,0,"validation",72238.3333333,-0.000530650854809,0.99951547034,0.999469349145,0.2,12.55,0,-52621,-0.0159362549801,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:25:00.000+09:00",72300,72300,72300,72300,3,0.00138504155125,0.00138504155125,0.00138504155125,62.2318006522,72234.8698681,72235.6206616,-0.750793422456,-1.03959575853,0.288802336073,72240,72244,21.4148270244,0.000688645271886,0.00271261322567,-0.399035068386,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0.00138504155125,0,0.000830564784053,0.000775150877582,-1.03844180146e-05,-1.4378917822e-05,3.99449980737e-06,0.000296194011402,12.2871963072,"validation",72240,0.000830564784053,1.00083056478,1.00083056478,0.8,12.7,0.236220472441,-52618,-0.00393700787402,72337.9795897,72142.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:26:00.000+09:00",72300,72300,72300,72300,0,0,0.00138504155125,0,62.2318006522,72244.8898884,72240.3895014,4.50038697945,0.0684007890663,4.43198619038,72240,72244,19.8851965226,0.000618981170038,0.00271261322567,-0.447552137256,,,,,"",,,0,0,0,-0.00138312586445,0,0,0,0.000830564784053,0.000775150877582,6.22460163132e-05,9.46069005066e-07,6.12999473081e-05,0.000275037296302,0,"validation",72241.6666667,0.000807474910601,1.00083056478,1.00080747491,0.8,9.2,0,-52618,-0.385869565217,72337.9795897,72142.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:27:00.000+09:00",72300,72300,72300,72300,1,0,0.00138504155125,0,62.2318006522,72253.3683671,72244.8050939,8.56327319771,1.76737527079,6.79589792691,72240,72244,18.4648253424,0.000618981170038,0.00271261322567,-0.401752497092,,,,,"",,,0,0,-0.00138312586445,-0.00138312586445,0,0,0,0.000830564784053,0.000775150877582,0.000118440846441,2.44450244923e-05,9.3995821949e-05,0.000255391775137,11.1885932393,"validation",72243.3333333,0.000784386102524,1.00083056478,1.0007843861,0.8,9.25,0.108108108108,-52618,-0.383783783784,72337.9795897,72142.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:28:00.000+09:00",72300,72300,72300,72300,2,0,0.00138504155125,0.00138504155125,62.2318006522,72260.5424645,72248.8936055,11.6488590018,3.74367201699,7.90518698479,72245,72244,17.1459092465,0.000531673529305,0.00275448110487,-0.254845367187,,,,,"",,,0,-0.00138312586445,0,-0.00138312586445,0,0,0,0.000761298359748,0.000775150877582,0.000161118381767,5.17796959473e-05,0.00010933868582,0.000237149505485,11.8817335043,"validation",72245,0.000761298359748,1.00076129836,1.00076129836,1.2,5.85,0.34188034188,-52618,-0.00854700854701,72344.4987437,72145.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:29:00.000+09:00",72200,72200,72200,72200,10,-0.00138312586445,0,0,42.201741974,72251.2282392,72245.2718569,5.95638224998,4.18621406359,1.77016818639,72245,72244,23.0640585861,0.000618981170038,0.00275448110487,0.574902562273,,,,,"",,,0,0,0.00138504155125,0.00138504155125,1,-0.00138312586445,0,-0.000622880476158,-0.0006090471181,8.24983691133e-05,5.79808042048e-05,2.45175649084e-05,0.000319446794821,13.4897818029,"validation",72245,-0.000622880476158,0.999377119524,0.999377119524,3.2,3.75,2.66666666667,-52628,-0.146666666667,72344.4987437,72145.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:30:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,0,42.201741974,72243.3469716,72241.9183861,1.42858556694,3.63468836426,-2.20610279732,72245,72244,21.4166258299,0.000618981170038,0.00275448110487,-0.344941537364,,,,,"",,,0,0.00138504155125,0,0.00138504155125,0,0,0,-0.000622880476158,-0.0006090471181,1.97865036973e-05,5.03419441033e-05,-3.0555440406e-05,0.00029662916662,0,"validation",72245,-0.000622880476158,0.999377119524,0.999377119524,2.6,3.75,0,-52628,-0.146666666667,72344.4987437,72145.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:31:00.000+09:00",72200,72300,72200,72300,11,0.00138504155125,0,0.00138504155125,57.9123738384,72252.0628221,72246.2207278,5.84209431308,4.07616955402,1.76592475905,72250,72246,27.0297239849,0.000688645271886,0.00276816608997,0.612108300252,,,,,"",,,0,-0.00138312586445,-0.00138312586445,0,0,0,0.00138504155125,0.000692041522491,0.000747446225396,8.08035174699e-05,5.63785553807e-05,2.44249620893e-05,0.000373855103526,13.5864759383,"validation",72246.6666667,0.0007382116822,1.00069204152,1.00073821168,4.8,4.3,2.55813953488,-52617,0,72350,72150,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:32:00.000+09:00",72300,72300,72200,72200,2,-0.00138312586445,-0.00138312586445,0,44.7985920883,72244.0531572,72242.7969702,1.25618698527,3.51217304027,-2.25598605501,72250,72246,32.2418865574,0.000758093995339,0.00276816608997,-0.219878337107,,,,,"",,,0,0.00138504155125,0,0.00138504155125,0,0,0.00138312586445,-0.000692041522491,-0.000636713451264,1.73987117073e-05,4.86450559594e-05,-3.12463442522e-05,0.000446563525726,11.8803494306,"validation",72246.6666667,-0.000645935221925,0.999307958478,0.999354064778,5,4.4,0.454545454545,-52619,-0.0227272727273,72350,72150,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:33:00.000+09:00",72300,72300,72300,72300,2,0.00138504155125,0,0.00138504155125,55.6208974402,72252.6603638,72247.0342317,5.62613210466,3.93496485315,1.69116725151,72255,72248,37.0817518033,0.000815958247013,0.00275409988819,-0.229706072397,,,,,"",,,0,0,-0.00138312586445,0,0,0.00138504155125,0,0.000622794270293,0.000719743107076,7.78164883079e-05,5.44255166411e-05,2.33909716668e-05,0.000512887300185,11.8817335043,"validation",72248.3333333,0.000715126069806,1.00062279427,1.00071512607,5,4.5,0.444444444444,-52617,0,72354.4987437,72155.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:34:00.000+09:00",72300,72300,72300,72300,1,0,0.00138504155125,0,55.6208974402,72259.9433847,72250.9576219,8.98576281525,4.94512444557,4.04063836968,72255,72248,34.433055246,0.000758093995339,0.00275409988819,-0.321588501356,,,,,"",,,0,-0.00138312586445,-0.00138312586445,0,0,0,0,0.000622794270293,0.000719743107076,0.000124284409616,6.83972952361e-05,5.58871143801e-05,0.000476252493028,11.1885932393,"validation",72248.3333333,0.000715126069806,1.00062279427,1.00071512607,3.2,4.5,0.222222222222,-52617,-0.0111111111111,72354.4987437,72155.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:35:00.000+09:00",72300,72300,72200,72200,6,-0.00138312586445,0,-0.00138312586445,45.3170266754,72250.7213255,72247.1829833,3.53834228577,4.66376801361,-1.12542572784,72250,72246,39.1164084427,0.000815852630848,0.00276816608997,0.110722592966,,,,,"",,,0,0,0,0.00138504155125,0,0,0.00138312586445,-0.000692041522491,-0.000636713451264,4.90075108832e-05,6.45951248423e-05,-1.5587613959e-05,0.000541778510286,12.9789571025,"validation",72246.6666667,-0.000645935221925,0.999307958478,0.999354064778,4.4,4.8,1.25,-52623,-0.0729166666667,72350,72150,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:36:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,-0.00138312586445,45.3170266754,72242.9180447,72243.6879475,-0.769902770509,3.57703385679,-4.3469366273,72245,72244,36.3223792682,0.000815852630848,0.00275448110487,-0.442890371866,,,,,"",,,0,0,0,0.00138504155125,0,0,0,-0.000622880476158,-0.0006090471181,-1.06634732758e-05,4.95434052187e-05,-6.02068784944e-05,0.000503080045266,0,"validation",72245,-0.000622880476158,0.999377119524,0.999377119524,2.2,4.8,0,-52623,-0.0729166666667,72344.4987437,72145.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:37:00.000+09:00",72200,72200,72200,72200,362,0,0,-0.00138312586445,45.3170266754,72236.3152686,72240.4518032,-4.13653462063,2.0343201613,-6.17085478193,72240,72242,33.7279236062,0.000815852630848,0.00271261322567,4.35537883019,,,,,"",,,0,0,0,0.00138504155125,0,0,0,-0.000553709856035,-0.000581379253066,-5.72927232774e-05,2.81761795194e-05,-8.54689027969e-05,0.000467145756318,17.078839575,"validation",72243.3333333,-0.000599824666636,0.999446290144,0.999400175333,74.2,20.4,17.7450980392,-52623,-0.0171568627451,72337.9795897,72142.0204103,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:38:00.000+09:00",72200,72200,72200,72200,9,0,-0.00138312586445,-0.00138312586445,45.3170266754,72230.7283042,72237.4553733,-6.7270691514,0.282042298763,-7.00911145016,72235,72240,31.3187862057,0.000815852630848,0.00264121049745,-0.14994043274,,,,,"",,,0,0,0,0.00138504155125,0,0,0,-0.000484529660137,-0.000553709856035,-9.3172702928e-05,3.90640302996e-06,-9.70791059579e-05,0.000433778202296,13.3844214412,"validation",72241.6666667,-0.000576767793287,0.99951547034,0.999423232207,75.6,20.75,0.433734939759,-52623,-0.0168674698795,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:39:00.000+09:00",72200,72200,72200,72200,26,0,-0.00138312586445,0,45.3170266754,72226.0008728,72234.6809012,-8.68002846581,-1.51037185415,-7.16965661166,72235,72238,29.0817300482,0.000758093995339,0.00264121049745,0.0536487292984,,,,,"",,,0,0,0,0.00277008310249,0,0,0,-0.000484529660137,-0.000526038926881,-0.000120222000911,-2.09192777583e-05,-9.93027231532e-05,0.000402794044989,14.4452923956,"validation",72241.6666667,-0.000576767793287,0.99951547034,0.999423232207,80.6,21.8,1.19266055046,-52623,-0.0045871559633,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:40:00.000+09:00",72200,72200,72200,72200,50,0,0,0,45.3170266754,72222.0007385,72232.1119456,-10.1112070914,-3.23053890161,-6.88066818983,72235,72236,27.0044636162,0.000758093995339,0.00264121049745,0.328018321583,,,,,"",,,0,0,0,0.00277008310249,0,0,0,-0.000484529660137,-0.000498366465474,-0.000140044419549,-4.47443061165e-05,-9.53001134325e-05,0.000374023041775,15.0992186073,"validation",72241.6666667,-0.000576767793287,0.99951547034,0.999423232207,89.4,24.3,2.05761316872,-52623,-0.00411522633745,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:41:00.000+09:00",72200,72200,72200,72200,15,0,0,0,45.3170266754,72218.6160095,72229.733283,-11.1172734552,-4.80788581233,-6.30938764288,72235,72234,25.0755733579,0.000758093995339,0.00264121049745,-0.128541771564,,,,,"",,,0,0,0,0.00277008310249,0,0,0,-0.000484529660137,-0.000470692471689,-0.00015397885672,-6.65912162372e-05,-8.73876404831e-05,0.00034730711022,13.8952464493,"validation",72241.6666667,-0.000576767793287,0.99951547034,0.999423232207,92.4,25.05,0.59880239521,-52623,-0.00399201596806,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:42:00.000+09:00",72200,72200,72200,72200,1,0,0,0,45.3170266754,72215.752008,72227.5308176,-11.7788095128,-6.20207055242,-5.57673896038,72235,72232,23.2844609752,0.000758093995339,0.00264121049745,-0.307604935931,,,,,"",,,0,0,0,0.00277008310249,0,0,0,-0.000484529660137,-0.000443016945398,-0.000163141405995,-8.59012541887e-05,-7.72401518058e-05,0.00032249945949,11.1872091752,"validation",72241.6666667,-0.000576767793287,0.99951547034,0.999423232207,20.2,25.05,0.0399201596806,-52623,-0.00399201596806,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:43:00.000+09:00",72200,72200,72200,72200,4,0,0,0,45.3170266754,72213.3286222,72225.4914977,-12.1628755464,-7.39423155121,-4.76864399516,72235,72230,21.6212851912,0.000758093995339,0.00264121049745,-0.271998398478,,,,,"",,,0,0,0,0.00138504155125,0,0,0,-0.000484529660137,-0.000415339886474,-0.000168460880144,-0.00010241317938,-6.6047700764e-05,0.000299463783812,12.5734931486,"validation",72241.6666667,-0.000576767793287,0.99951547034,0.999423232207,19.2,25.25,0.158415841584,-52623,-0.0039603960396,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:44:00.000+09:00",72200,72300,72200,72200,25,0,0,0,45.3170266754,72211.2780649,72223.6032386,-12.3251737146,-8.38041998389,-3.94475373071,72235,72228,27.2197648204,0.000758093995339,0.00264121049745,-0.0192526957399,,,,,"",,,0,0,0.00138504155125,0.00277008310249,1,0,0.00138504155125,-0.000484529660137,-0.000387661294789,-0.000170708777211,-0.000116072298946,-5.46364782647e-05,0.000377005052915,14.4060717038,"validation",72240,-0.000553709856035,0.99951547034,0.999446290144,19,26.5,0.943396226415,-52623,-0.00377358490566,72330.3939201,72139.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:45:00.000+09:00",72200,72200,72200,72200,2,0,0,-0.00138312586445,45.3170266754,72209.542978,72221.8548506,-12.311872579,-9.16671050292,-3.1451620761,72230,72228,25.2754959047,0.000688500871586,0.0025377686252,-0.313756985081,,,,,"",,,0,0,0.00138504155125,0.00277008310249,1,0,0,-0.000415339886474,-0.000387661294789,-0.000170524550956,-0.000126962749348,-4.3561801608e-05,0.000350076120563,11.8803494306,"validation",72238.3333333,-0.000530650854809,0.999584660114,0.999469349145,9.4,26.45,0.0756143667297,-52623,-0.00945179584121,72321.6515139,72138.3484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:46:00.000+09:00",72200,72200,72200,72200,17,0,0,-0.00138312586445,45.3170266754,72208.0748276,72220.2359728,-12.1611452212,-9.76559744657,-2.3955477746,72225,72228,23.4701033401,0.000688500871586,0.00239813195925,-0.132517020901,,,,,"",,,0,0,0.00138504155125,0.00277008310249,1,0,0,-0.000346140533056,-0.000387661294789,-0.000168436914421,-0.000135257582362,-3.31793320582e-05,0.00032507068338,14.0204094837,"validation",72236.6666667,-0.000507590789534,0.999653859467,0.99949240921,9.8,27.3,0.622710622711,-52623,-0.00915750915751,72311.6025404,72138.3974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:47:00.000+09:00",72200,72200,72200,72200,21,0,0,-0.00138312586445,45.3170266754,72206.8325464,72218.7370118,-11.9044654369,-10.1933710446,-1.71109439224,72220,72228,21.7936673872,0.000688500871586,0.00221545278316,-0.0941821021841,,,,,"",,,0,0,0.00138504155125,0.00138504155125,1,0,0,-0.000276931597895,-0.000387661294789,-0.000164881792754,-0.000141182424441,-2.36993683135e-05,0.000301851348853,14.2317184221,"validation",72235,-0.000484529660137,0.999723068402,0.99951547034,13.8,28.3,0.742049469965,-52623,-0.00883392226148,72300,72140,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:48:00.000+09:00",72200,72200,72200,72200,0,0,0,-0.00138312586445,45.3170266754,72205.7813854,72217.349085,-11.567699618,-10.4682367593,-1.09946285866,72215,72228,20.2369768595,0.000688500871586,0.00197782411647,-0.363661837173,,,,,"",,,0,0.00138504155125,0.00138504155125,0.00138504155125,1,0,0,-0.000207713079,-0.000387661294789,-0.000160217446232,-0.000144989428799,-1.5228017433e-05,0.000280290538221,0,"validation",72233.3333333,-0.000461467466544,0.999792286921,0.999538532533,13,28.2,0,-52623,-0.00886524822695,72286.4142843,72143.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:49:00.000+09:00",72300,72300,72300,72300,1,0.00138504155125,0.00138504155125,0.00138504155125,64.090860698,72220.2765569,72223.471375,-3.19481814027,-9.01355303549,5.81873489522,72220,72230,25.9343356553,0.000688645271886,0.00221545278316,-0.344384167107,,,,,"",,,0,0,0,0,0,0.00138504155125,0,0.00110772639158,0.000969126401772,-4.41883560203e-05,-0.00012466878334,8.04804273197e-05,0.000358704504223,11.1885932393,"validation",72233.3333333,0.000922934933087,1.00110772639,1.00092293493,8.2,27.75,0.036036036036,-52622,0.0108108108108,72300,72140,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:50:00.000+09:00",72300,72300,72300,72300,10,0,0.00138504155125,0.00138504155125,64.090860698,72232.541702,72229.1401621,3.40153991934,-6.53053444452,9.93207436387,72225,72232,24.0818831085,0.000688645271886,0.00239813195925,-0.23540280446,,,,,"",,,0,0,0,0,0,0,0,0.00103842159917,0.000941411008971,4.70475784142e-05,-9.03255109892e-05,0.000137373089403,0.000333082753921,13.4911658843,"validation",72233.3333333,0.000922934933087,1.0010384216,1.00092293493,9.8,28.25,0.353982300885,-52622,0.0106194690265,72311.6025404,72138.3974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:51:00.000+09:00",72300,72300,72300,72300,0,0,0.00138504155125,0,64.090860698,72242.9199017,72234.3890389,8.53086273049,-3.51825500952,12.04911774,72225,72234,22.3617486007,0.000618981170038,0.00239813195925,-0.356563737963,,,,,"",,,0,0,0,0.00138312586445,0,0,0,0.00103842159917,0.000913697150926,0.000117992568886,-4.86618950141e-05,0.000166654463901,0.000309291128641,0,"validation",72233.3333333,0.000922934933087,1.0010384216,1.00092293493,6.4,27.7,0,-52622,-0.00902527075812,72311.6025404,72138.3974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:52:00.000+09:00",72300,72300,72300,72300,100,0,0.00138504155125,0.00138504155125,64.090860698,72251.7014553,72239.2491101,12.4523451298,-0.324134981663,12.7764801114,72230,72236,20.7644808435,0.000531673529305,0.0025377686252,0.853271205438,,,,,"",,,0,0,0,0.00138312586445,0,0,0,0.000969126401772,0.00088598482751,0.000172231606221,-4.48319476712e-06,0.000176714800988,0.000287198905167,15.7937497324,"validation",72233.3333333,0.000922934933087,1.0009691264,1.00092293493,22.2,32.6,3.06748466258,-52622,-0.00460122699387,72321.6515139,72138.3484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:53:00.000+09:00",72300,72300,72300,72300,59,0,0.00138504155125,0,64.090860698,72259.1320006,72243.749176,15.3828245579,2.81725692625,12.5655676317,72230,72238,19.2813036404,0.000437685793241,0.0025377686252,0.298619730943,,,,,"",,,0,0,0,0.00138312586445,0,0,0,0.000969126401772,0.000858274038595,0.000212763825144,3.89662092151e-05,0.000173797615929,0.000266684697655,15.2661170865,"validation",72233.3333333,0.000922934933087,1.0009691264,1.00092293493,34,35.45,1.66431593794,-52622,-0.00705218617772,72321.6515139,72138.3484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:54:00.000+09:00",72300,72300,72300,72300,102,0,0,0,64.090860698,72265.4193851,72247.9159037,17.5034813799,5.75450181697,11.7489795629,72230,72240,17.9040676661,0.000437685793241,0.0025377686252,0.771409316639,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0,0.000969126401772,0.000830564784053,0.000242095178145,7.9592003001e-05,0.000162503175144,0.000247635790679,15.813552357,"validation",72233.3333333,0.000922934933087,1.0009691264,1.00092293493,54.2,40.5,2.51851851852,-52622,-0.00617283950617,72321.6515139,72138.3484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:55:00.000+09:00",72300,72300,72300,72300,50,0,0,0.00138504155125,64.090860698,72270.7394797,72251.773985,18.9654947717,8.39670040792,10.5687943638,72235,72242,16.62520569,0.000301862807724,0.00264121049745,0.091999762586,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0,0.000899840797397,0.000802857063758,0.000262316663509,0.000116136935103,0.000146179728406,0.000229947519917,15.1006026902,"validation",72235,0.000899840797397,1.0008998408,1.0008998408,62.2,42.7,1.17096018735,-52622,0.00117096018735,72330.3939201,72139.6060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:56:00.000+09:00",72300,72300,72300,72300,99,0,0,0.00138504155125,64.090860698,72275.2410982,72255.3462824,19.8948158647,10.6963234993,9.19849236544,72240,72242,15.4376909978,0.000301862807724,0.00271261322567,0.644959665554,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0,0.000830564784053,0.000802857063758,0.00027517034391,0.000147943616864,0.000127226727046,0.000213522697065,15.783699398,"validation",72236.6666667,0.000876747727377,1.00083056478,1.00087674773,82,47.65,2.07764952781,-52622,0.00104931794334,72337.9795897,72142.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:57:00.000+09:00",72300,72300,72300,72300,0,0,0,0.00138504155125,64.090860698,72279.05016,72258.6539652,20.3961948879,12.636297777,7.75989711088,72245,72242,14.3349987837,0.000301862807724,0.00275448110487,-0.858762205377,,,,,"",,,0,0,0.00138312586445,0,1,0,0,0.000761298359748,0.000802857063758,0.000282105046859,0.000174775902863,0.000107329143996,0.000198271075846,0,"validation",72238.3333333,0.000853655722954,1.00076129836,1.00085365572,62,29.55,0,-52622,0.00169204737733,72344.4987437,72145.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:58:00.000+09:00",72300,72300,72300,72300,3,0,0,0.00138504155125,64.090860698,72282.2732123,72261.7166344,20.5565779415,14.2203538099,6.33622413159,72250,72244,13.3110702991,0.000301862807724,0.00276816608997,-0.758376800805,,,,,"",,,0,0.00138312586445,0,0,0,0,0,0.000692041522491,0.000775150877582,0.000284323346355,0.000196685391561,8.76379547937e-05,0.000184108856143,12.2871963072,"validation",72240,0.000830564784053,1.00069204152,1.00083056478,50.8,29.25,0.102564102564,-52622,0.0017094017094,72350,72150,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T18:59:00.000+09:00",72400,72400,72400,72400,6,0.00138312586445,0.00138312586445,0.00277008310249,79.126923917,72300.3850258,72271.9598467,28.4251791608,17.0613188801,11.3638602807,72260,72248,19.5031367063,0.000415225222833,0.00322776191245,-0.636081111721,,,,,"",,,0,0,0,-0.00138121546961,0,0.00138312586445,0,0.00193744810407,0.00210386446684,0.000392612971834,0.000235653575692,0.000156959396142,0.000269380341248,12.9817233496,"validation",72243.3333333,0.00216859687168,1.0019374481,1.00216859687,31.6,28.25,0.212389380531,-52616,0.012389380531,72376.6190379,72143.3809621,1.100245048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:00:00.000+09:00",72400,72400,72400,72400,0,0,0.00138312586445,0.00277008310249,79.126923917,72315.7104065,72281.4443025,34.2661040003,20.5022759041,13.7638280962,72270,72252,18.110055513,0.000415225222833,0.00354400123837,-0.73314901154,,,,,"",,,0,0,0,-0.00138121546961,0,0,0,0.00179881001799,0.00204838620384,0.000473288729286,0.00028318060641,0.000190108122875,0.000250138888302,0,"validation",72246.6666667,0.00212235858632,1.00179881002,1.00212235859,21.6,25.75,0,-52616,0.0135922330097,72398.0624847,72141.9375153,1.00756472614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:01:00.000+09:00",72300,72400,72300,72400,6,0,0.00138312586445,0.00277008310249,79.126923917,72328.6780362,72290.226206,38.4518302535,24.092186774,14.3596434795,72280,72256,23.9593372621,0.000415225222833,0.00375336468352,-0.546518576139,,,,,"",,,0,0,0,-0.00138121546961,0,-0.00138121546961,0.00138121546961,0.0016602102933,0.00199291408326,0.00053110262781,0.00033276501069,0.00019833761712,0.000330930072681,12.9817233496,"validation",72250,0.00207612456747,1.00166021029,1.00207612457,3,25.3,0.237154150198,-52616,0.0138339920949,72415.6465997,72144.3534003,0.942325868465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:02:00.000+09:00",72400,72400,72400,72400,0,0,0.00138312586445,0.00277008310249,79.126923917,72339.6506461,72298.3575981,41.2930479133,27.5323590018,13.7606889115,72290,72260,22.2479560291,0.000415225222833,0.00387328814497,-0.714295717517,,,,,"",,,0,-0.00138121546961,-0.00138121546961,-0.00138121546961,0,0,0,0.0015216489141,0.00193744810407,0.000570345965653,0.000380281201683,0.00019006476397,0.000307292210347,0,"validation",72253.3333333,0.00202989481454,1.00152164891,1.00202989481,3,25.25,0,-52616,0.0138613861386,72430,72150,0.892857142857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:03:00.000+09:00",72300,72300,72300,72300,1,-0.00138121546961,0,0.00138504155125,50.6183343777,72333.5505467,72298.4792575,35.0712891236,29.0401450262,6.03114409738,72295,72262,27.8016734556,0.000531175660402,0.00370124854008,-0.679915288916,,,,,"",,,0,0.00138312586445,0,0,0,-0.00138121546961,0,6.91610761463e-05,0.000525864216324,0.000485080070865,0.000401661756932,8.34183139334e-05,0.000384532136315,11.1885932393,"validation",72255,0.000622794270293,1.00006916108,1.00062279427,2.6,25.1,0.0398406374502,-52617,0.0119521912351,72428.7908816,72161.2091184,0.518685877319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:04:00.000+09:00",72300,72400,72300,72400,125,0.00138312586445,0,0.00277008310249,64.4225320098,72343.7735395,72305.9993125,37.7742269479,30.7869614105,6.98726553735,72305,72264,32.9586967802,0.000602847577427,0.00370073664622,2.28136205652,,,,,"",,,0,0,-0.00138121546961,0,0,0,0.00138312586445,0.00131387870825,0.00188198826525,0.000521743466131,0.000425234273626,9.65091925048e-05,0.000455230618511,16.0182754262,"validation",72258.3333333,0.00196055818245,1.00131387871,1.00196055818,26.4,30.1,4.15282392027,-52492,0.217607973422,72438.7908816,72171.2091184,0.855031669057,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:05:00.000+09:00",72400,72400,72400,72400,0,0,0,0.00277008310249,64.4225320098,72352.4237642,72312.9623264,39.4614377567,32.5218566798,6.93958107693,72315,72266,30.604504153,0.000602847577427,0.00361659319107,-0.719981568708,,,,,"",,,0,0,-0.00138121546961,-0.00138121546961,0,0,0,0.00117541312314,0.00185426064816,0.000545047482827,0.000449196915466,9.58505673609e-05,0.00042271414576,0,"validation",72261.6666667,0.00191433909173,1.00117541312,1.00191433909,26.4,30,0,-52492,0.218333333333,72445.7669683,72184.2330317,0.825005622983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:06:00.000+09:00",72400,72400,72400,72400,2,0,0,0.00277008310249,64.4225320098,72359.7431851,72319.4095615,40.3336235726,34.0842100583,6.2494135143,72325,72268,28.4184681421,0.000602847577427,0.00344276518437,-0.648370900766,,,,,"",,,0,-0.00138121546961,0,0,0,0,0,0.00103698582786,0.00182653456578,0.000557094248241,0.000470776382021,8.63178662196e-05,0.000392520278206,11.883115665,"validation",72263.3333333,0.00189123114535,1.00103698583,1.00189123115,25.6,29.25,0.0683760683761,-52492,0.223931623932,72449.498996,72200.501004,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:07:00.000+09:00",72300,72300,72300,72300,25,-0.00138121546961,-0.00138121546961,0.00138504155125,47.7508166318,72350.5519258,72317.9718162,32.580109627,33.7833899721,-1.20328034504,72330,72268,33.5314347034,0.000687876436194,0.00307908992829,-0.105956961107,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,-0.00138121546961,0,-0.000414765657404,0.000442796258372,0.000450623922919,0.000467266804593,-1.66428816742e-05,0.000463781946105,14.4074557863,"validation",72263.3333333,0.00050740347802,0.999585234343,1.00050740348,30.6,29.45,0.848896434635,-52517,0.179966044143,72441.3552873,72218.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:08:00.000+09:00",72300,72300,72300,72300,0,0,0,0.00138504155125,47.7508166318,72342.7747065,72316.6405706,26.1341359132,32.2535391603,-6.11940324709,72335,72268,31.1363322246,0.000687876436194,0.0026375591385,-0.701220787551,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0,-0.000483859818898,0.000442796258372,0.000361467993267,0.000446107042328,-8.46390490608e-05,0.00043065466424,0,"validation",72265,0.000484328513112,0.999516140181,1.00048432851,30.4,29.45,0,-52517,0.179966044143,72430.3939201,72239.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:09:00.000+09:00",72300,72300,72300,72300,50,0,-0.00138121546961,0,47.7508166318,72336.1939824,72315.4079357,20.7860466968,29.9600406676,-9.17399397079,72335,72270,28.9123084942,0.000618125631685,0.0026375591385,0.434102689377,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0,-0.000483859818898,0.000415110004151,0.000287497188061,0.000414385071474,-0.000126887883413,0.000399893616795,15.1006026902,"validation",72266.6666667,0.000461254612546,0.999516140181,1.00046125461,15.4,31.9,1.56739811912,-52517,0.164576802508,72430.3939201,72239.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:10:00.000+09:00",72300,72300,72300,72300,12,0,-0.00138121546961,0,47.7508166318,72330.6256774,72314.2666071,16.3590702829,27.2398465907,-10.8807763078,72335,72272,26.8471436018,0.000618125631685,0.0026375591385,-0.480250564058,,,,,"",,,0,0.00138312586445,0.00138312586445,0.00138312586445,1,0,0,-0.000483859818898,0.000387425282267,0.000226266532266,0.000376761363633,-0.000150494831366,0.000371329787023,13.6734872105,"validation",72268.3333333,0.000438181776251,0.999516140181,1.00043818178,17.8,32,0.375,-52517,0.1640625,72430.3939201,72239.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:11:00.000+09:00",72400,72400,72400,72400,1,0.00138312586445,0,0.00138312586445,61.2418281913,72341.2986501,72320.6172288,20.6814212944,25.9281615314,-5.24674023704,72340,72276,32.0723476302,0.000687693346147,0.00270886341475,-0.746267568015,,,,,"",,,0,0,0,0,0,0.00138312586445,0,0.000829416643627,0.00171564558083,0.000285654990254,0.000358123778058,-7.24687878044e-05,0.000442988226937,11.1899753904,"validation",72271.6666667,0.00177570740032,1.00082941664,1.0017757074,17.6,32.05,0.0312012480499,-52516,0.165366614665,72437.9795897,72242.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:12:00.000+09:00",72400,72400,72400,72400,0,0,0.00138312586445,0.00138312586445,61.2418281913,72350.329627,72326.4974341,23.8321929268,25.5089678105,-1.67677488369,72345,72280,29.7814656567,0.000687693346147,0.00275067368058,-0.692305662831,,,,,"",,,0,0,-0.00138121546961,-0.00138121546961,0,0,0,0.000760246043265,0.0016602102933,0.000329173935453,0.000352333809537,-2.31598740841e-05,0.000411346210727,0,"validation",72275,0.00172950536147,1.00076024604,1.00172950536,12.6,27.05,0,-52516,0.195933456562,72444.4987437,72245.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:13:00.000+09:00",72300,72400,72300,72400,22,0,0.00138312586445,0.00138312586445,61.2418281913,72357.9712229,72331.9420686,26.0291542579,25.6130051,0.416149157924,72350,72284,34.7970752526,0.000687693346147,0.00276434001382,-0.083364433453,,,,,"",,,0,0,-0.00138121546961,-0.00138121546961,0,-0.00138121546961,0.00138121546961,0.000691085003455,0.00160478114105,0.000359518705219,0.000353770788673,5.74791654591e-06,0.000480622586362,14.2810046596,"validation",72278.3333333,0.00168330758411,1.000691085,1.00168330758,17,25.2,0.873015873016,-52516,0.210317460317,72450,72250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:14:00.000+09:00",72400,72400,72400,72400,0,0,0.00138312586445,0.00138312586445,61.2418281913,72364.4371886,72336.9833969,27.4537917195,25.9811624239,1.47262929561,72355,72288,32.3115698774,0.000687693346147,0.00275029351698,-0.584072859874,,,,,"",,,0,0,-0.00138121546961,0,0,0,0,0.000621933522217,0.00154935812306,0.000379196018225,0.000358855834584,2.0340183641e-05,0.000446292401622,0,"validation",72280,0.0016602102933,1.00062193352,1.00166021029,7,20.1,0,-52516,0.26368159204,72454.4987437,72255.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:15:00.000+09:00",72400,72400,72400,72400,34,0,0.00138312586445,0.00138312586445,61.2418281913,72369.9083903,72341.6512934,28.2570969476,26.4363493286,1.82074761897,72360,72290,30.0036006005,0.000687693346147,0.00270811469628,0.433741561122,,,,,"",,,0,0,-0.00138121546961,0,0,0,0,0.000552791597568,0.0015216489141,0.000390291394303,0.000365142946528,2.51484477758e-05,0.000414414372935,14.7163225092,"validation",72281.6666667,0.00163711406765,1.0005527916,1.00163711407,11.4,19.3,1.76165803109,-52516,0.274611398964,72457.9795897,72262.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:16:00.000+09:00",72400,72400,72400,72400,0,0,0,0.00138312586445,61.2418281913,72374.5378687,72345.9734198,28.5644489417,26.8619692512,1.70247969046,72365,72292,27.8604862719,0.000687693346147,0.00263646569866,-0.499564271391,,,,,"",,,0,-0.00138121546961,-0.00138121546961,0,0,0,0,0.000483659227527,0.00149394123831,0.000394536587592,0.000371021674741,2.35149128517e-05,0.000384813346296,0,"validation",72283.3333333,0.00161401890708,1.00048365923,1.00161401891,11.2,14.35,0,-52516,0.369337979094,72460.3939201,72269.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:17:00.000+09:00",72300,72300,72300,72300,28,-0.00138121546961,-0.00138121546961,0,43.6573213463,72363.0705043,72342.5679813,20.5025230232,25.5900800056,-5.08755698242,72365,72292,33.013308681,0.000757046179204,0.00263646569866,0.427219093152,,,,,"",,,0,0,0,0.00138312586445,0,-0.00138121546961,0,-0.000898224279693,0.000110662313949,0.000283575698799,0.000353943015292,-7.03673164927e-05,0.000456615611079,14.5207844123,"validation",72283.3333333,0.000230574129583,0.99910177572,1.00023057413,16.8,15.75,1.77777777778,-52544,0.247619047619,72460.3939201,72269.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:18:00.000+09:00",72300,72300,72300,72300,10,0,-0.00138121546961,0,43.6573213463,72353.3673498,72339.4147975,13.9525523119,23.2625744669,-9.31002215499,72365,72292,30.6552152038,0.000757046179204,0.00263646569866,-0.213596380412,,,,,"",,,0,0,0,0.00138312586445,0,0,0,-0.000898224279693,0.000110662313949,0.000192981359777,0.000321750684189,-0.000128769324412,0.000424000210288,13.4911658843,"validation",72283.3333333,0.000230574129583,0.99910177572,1.00023057413,14.4,16.1,0.621118012422,-52544,0.242236024845,72460.3939201,72269.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:19:00.000+09:00",72300,72300,72300,72300,0,0,-0.00138121546961,-0.00138121546961,43.6573213463,72345.1569883,72336.4951829,8.66180543191,20.3424206599,-11.680615228,72360,72294,28.465556975,0.000687549344743,0.00270811469628,-0.550632960872,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0,-0.000829187396352,8.29944393725e-05,0.000119803671257,0.000281361281603,-0.000161557610345,0.000393714480981,0,"validation",72285,0.000207511931936,0.999170812604,1.00020751193,14.4,15.8,0,-52544,0.227848101266,72457.9795897,72262.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:20:00.000+09:00",72300,72300,72300,72300,12,0,-0.00138121546961,-0.00138121546961,43.6573213463,72338.2097593,72333.791836,4.41792334155,17.1575211962,-12.7395978547,72355,72296,26.4323029053,0.000687549344743,0.00275029351698,-0.154482040871,,,,,"",,,0,0,0,0.00138312586445,0,0,0,-0.000760140971598,5.5328095607e-05,6.11054404087e-05,0.000237310113364,-0.000176204672955,0.000365592018054,13.6734872105,"validation",72286.6666667,0.00018445079775,0.999239859028,1.0001844508,10,16.4,0.731707317073,-52544,0.219512195122,72454.4987437,72255.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:21:00.000+09:00",72300,72300,72300,72300,6,0,-0.00138121546961,-0.00138121546961,43.6573213463,72332.3313348,72331.288737,1.04259779109,13.9345365152,-12.8919387241,72350,72296,24.5442812692,0.000687549344743,0.00276434001382,-0.365139369331,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0,-0.000691085003455,5.5328095607e-05,1.44204397108e-05,0.000192732178633,-0.000178311738922,0.000339478302479,12.9803411826,"validation",72288.3333333,0.00016139072695,0.999308914997,1.00016139073,11.2,16.4,0.365853658537,-52544,0.219512195122,72450,72250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:22:00.000+09:00",72300,72400,72300,72300,88,0,0,-0.00138121546961,43.6573213463,72327.3572833,72328.9710528,-1.61376949536,10.8248753131,-12.4386448084,72345,72298,29.9339754643,0.000687549344743,0.00275067368058,2.08905299354,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0.00138312586445,-0.000622019489944,2.76632825251e-05,-2.23204632831e-05,0.00014972165025,-0.000172042113533,0.000414024556906,15.6659163798,"validation",72290,0.000138331719463,0.99937798051,1.00013833172,23.2,20.8,4.23076923077,-52544,0.173076923077,72444.4987437,72245.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:23:00.000+09:00",72300,72300,72300,72300,0,0,0,0,43.6573213463,72323.1484705,72326.8250489,-3.67657840076,7.92458457031,-11.6011629711,72345,72298,27.7958343597,0.000618125631685,0.00275067368058,-0.644426253234,,,,,"",,,0,0.00138312586445,0.00138312586445,0.00138312586445,1,0,0,-0.000622019489944,2.76632825251e-05,-5.08517067878e-05,0.000109606978842,-0.00016045868563,0.000384451374269,0,"validation",72291.6666667,0.000115273775216,0.99937798051,1.00011527378,21.2,20.75,0,-52544,0.175903614458,72444.4987437,72245.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:24:00.000+09:00",72400,72400,72400,72400,1,0.00138312586445,0.00138312586445,0,61.9913320204,72334.9717827,72332.2454156,2.72636708249,6.88494107274,-4.15857399025,72345,72300,32.9532747626,0.000618125631685,0.00275067368058,-0.622078531832,,,,,"",,,0,-0.00138121546961,0,-0.00138121546961,0,0.00138312586445,0,0.000760246043265,0.00138312586445,3.76570039018e-05,9.50958711705e-05,-5.74388672687e-05,0.000455155728765,11.1899753904,"validation",72295,0.00145238259907,1.00076024604,1.0014523826,21.4,14.55,0.0687285223368,-52543,-0.175257731959,72444.4987437,72245.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:25:00.000+09:00",72400,72400,72300,72300,88,-0.00138121546961,0,-0.00138121546961,45.9047905482,72329.5915085,72329.8568663,-0.265357876007,5.45488128299,-5.720239159,72340,72302,37.7423265652,0.000687549344743,0.00270886341475,2.58368354003,,,,,"",,,0,0.00138312586445,0.00138312586445,0,1,0,0.00138121546961,-0.000552944429085,-2.76617520953e-05,-3.67023341642e-06,7.54478739003e-05,-7.91181073167e-05,0.00052202388057,15.6659163798,"validation",72295,6.91610761463e-05,0.999447055571,1.00006916108,36.6,18.95,4.6437994723,-52631,-0.366754617414,72437.9795897,72242.0204103,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:26:00.000+09:00",72400,72400,72400,72400,4,0.00138312586445,0.00138312586445,0,57.7202116111,72340.4235841,72335.052654,5.37093006677,5.43809103975,-0.0671609729797,72340,72306,42.1893032391,0.000757046179204,0.00270886341475,-0.564400244247,,,,,"",,,0,0,0,0,0,0.00138312586445,0,0.000829416643627,0.00130003042624,7.41841169443e-05,7.51117546927e-05,-9.27637748339e-07,0.000582725182861,12.5762593925,"validation",72296.6666667,0.00142929595648,1.00082941664,1.00142929596,36.2,19.05,0.209973753281,-52627,-0.354330708661,72437.9795897,72242.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:27:00.000+09:00",72400,72400,72400,72400,0,0,0.00138312586445,0.00138312586445,57.7202116111,72349.5891865,72339.8635685,9.72561799838,6.29559643148,3.43002156691,72345,72310,39.1757815792,0.000687693346147,0.00275067368058,-0.660683666286,,,,,"",,,0,0,-0.00138121546961,0,0,0,0,0.000760246043265,0.00124464112847,0.000134331740309,8.6955751816e-05,4.73759884932e-05,0.000541101955514,0,"validation",72298.3333333,0.00140621037829,1.00076024604,1.00140621038,18.6,17.8,0,-52627,-0.308988764045,72444.4987437,72245.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:28:00.000+09:00",72400,72400,72400,72400,0,0,0.00138312586445,0.00138312586445,57.7202116111,72357.3446963,72344.318119,13.0265772839,7.64179260195,5.38478468191,72350,72314,36.3775114664,0.000687693346147,0.00276434001382,-0.660683666286,,,,,"",,,0,0,-0.00138121546961,0,0,0,0,0.000691085003455,0.00118925795835,0.000179925100606,0.000105549621574,7.43754790319e-05,0.000502451815834,0,"validation",72300,0.00138312586445,1.000691085,1.00138312586,18.6,17.8,0,-52627,-0.308988764045,72450,72250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:29:00.000+09:00",72400,72400,72400,72400,100,0,0,0.00138312586445,57.7202116111,72363.9070507,72348.4427028,15.4643479231,9.20630366618,6.25804425691,72355,72318,33.7791177902,0.000687693346147,0.00275029351698,2.51329536136,,,,,"",,,0,0,0,0,0,0,0,0.000621933522217,0.00113388091485,0.000213595965788,0.000127158890417,8.64370753717e-05,0.000466562400418,15.7951319025,"validation",72303.3333333,0.00133696002951,1.00062193352,1.00133696003,38.4,20.3,4.92610837438,-52627,-0.270935960591,72454.4987437,72255.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:30:00.000+09:00",72400,72400,72400,72400,2,0,0.00138312586445,0.00138312586445,57.7202116111,72369.4598121,72352.2617618,17.1980502994,10.8046529928,6.3933973066,72360,72322,31.3663236624,0.000687693346147,0.00270811469628,-0.557706075805,,,,,"",,,0,0,0,-0.00138121546961,0,0,0,0.000552791597568,0.00107850999696,0.000237542131208,0.000149235538575,8.83065926326e-05,0.000433236514674,11.883115665,"validation",72306.6666667,0.00129079845104,1.0005527916,1.00129079845,21.2,19.8,0.10101010101,-52627,-0.277777777778,72457.9795897,72262.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:31:00.000+09:00",72400,72400,72400,72400,1,0,0,0,57.7202116111,72374.1583026,72355.7979276,18.3603749498,12.3157973842,6.0445775656,72360,72326,29.1258719722,0.000618125631685,0.00270811469628,-0.589037877817,,,,,"",,,0,-0.00138121546961,0,0,0,0,0,0.000552791597568,0.00102314520366,0.000253596339086,0.000170107698677,8.34886404088e-05,0.00040229104934,11.1899753904,"validation",72308.3333333,0.00126771925781,1.0005527916,1.00126771926,20.6,19.8,0.0505050505051,-52627,-0.280303030303,72457.9795897,72262.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:32:00.000+09:00",72300,72300,72300,72300,30,-0.00138121546961,-0.00138121546961,-0.00138121546961,43.0516306471,72362.749333,72351.6647478,11.0845851466,12.0695549367,-0.984969790103,72355,72328,34.1883096885,0.000687549344743,0.00275029351698,0.274842078805,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,-0.00138121546961,0,-0.000760140971598,-0.000387125317996,0.00015331376413,0.000166937136054,-1.3623371924e-05,0.000472867353921,14.5897772509,"validation",72310,-0.000138293458719,0.999239859028,0.999861706541,26.6,21.3,1.40845070423,-52657,-0.330985915493,72454.4987437,72255.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:33:00.000+09:00",72300,72300,72300,72300,72,0,-0.00138121546961,-0.00138121546961,43.0516306471,72353.0955894,72347.8377294,5.25785997145,10.7072159437,-5.4493559722,72350,72330,31.7462875679,0.000687549344743,0.00276434001382,1.43751921541,,,,,"",,,0,0.00138312586445,0.00138312586445,0.00138312586445,1,0,0,-0.000691085003455,-0.000414765657404,7.27228211818e-05,0.00014809427308,-7.53714518977e-05,0.000439091114355,15.4652457193,"validation",72310,-0.000138293458719,0.999308914997,0.999861706541,41,23.8,3.02521008403,-52657,-0.296218487395,72450,72250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:34:00.000+09:00",72300,72400,72300,72400,35,0.00138312586445,0,0,56.0153747694,72360.3116526,72351.7016013,8.61005124482,10.2877830039,-1.67773175907,72350,72334,36.6215527416,0.000757046179204,0.00276434001382,0.285038694529,,,,,"",,,0,0,0,0,0,0,0.00138312586445,0.000691085003455,0.000912433986783,0.000118923359735,0.00014209645033,-2.31730905949e-05,0.000505822551679,14.7453100345,"validation",72311.6666667,0.00122156406297,1.000691085,1.00122156406,28,25.55,1.3698630137,-52622,-0.207436399217,72450,72250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:35:00.000+09:00",72400,72400,72400,72400,25,0,0,0,56.0153747694,72366.4175522,72355.2792605,11.138291687,10.4578847405,0.680406946474,72350,72338,34.0057275458,0.000757046179204,0.00276434001382,-0.00302145140729,,,,,"",,,0,0,0,0,0,0,0,0.000691085003455,0.000857087561171,0.000153843807831,0.00014444592183,9.39788600102e-06,0.000469692369417,14.4088379557,"validation",72315,0.00117541312314,1.000691085,1.00117541312,32.6,25.1,0.996015936255,-52622,-0.211155378486,72450,72250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:36:00.000+09:00",72400,72400,72400,72400,31,0,0,0,56.0153747694,72371.5840826,72358.5919079,12.9921747492,10.9647427422,2.02743200696,72350,72342,31.5767470068,0.000757046179204,0.00276434001382,0.133406243855,,,,,"",,,0,0,0,0,0,0,0,0.000691085003455,0.000801747256089,0.000179449927475,0.000151446722959,2.8003204516e-05,0.000436142914458,14.6239492284,"validation",72318.3333333,0.00112926643774,1.000691085,1.00112926644,38.6,26.65,1.16322701689,-52622,-0.198874296435,72450,72250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:37:00.000+09:00",72400,72400,72300,72400,3,0,0.00138312586445,0.00138312586445,56.0153747694,72375.9557622,72361.659174,14.2965882624,11.6311118463,2.6654764161,72355,72346,36.4641222206,0.000687693346147,0.00275029351698,-0.678619646835,,,,,"",,,0,0,0,0,0,0,0.00138121546961,0.000621933522217,0.000746413070522,0.000197466688707,0.000160650716109,3.68159725981e-05,0.000503648096969,12.2885784711,"validation",72321.6666667,0.00108312400618,1.00062193352,1.00108312401,33.2,25.4,0.11811023622,-52622,-0.153543307087,72454.4987437,72255.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:38:00.000+09:00",72400,72400,72400,72400,3,0,0.00138312586445,0.00138312586445,56.0153747694,72379.6548757,72364.4992351,15.1556405788,12.3360175928,2.81962298602,72360,72350,33.859542062,0.000687693346147,0.00270811469628,-0.66403389062,,,,,"",,,0,0,0,0,0,0,0,0.000552791597568,0.000691085003455,0.000209332052193,0.000170386983326,3.89450688677e-05,0.0004676732329,12.2885784711,"validation",72325,0.00103698582786,1.0005527916,1.00103698583,19.4,25.05,0.119760479042,-52622,-0.155688622754,72457.9795897,72262.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:39:00.000+09:00",72400,72400,72400,72400,0,0,0,0.00138312586445,56.0153747694,72382.7848948,72367.1289214,15.6559734127,13.0000087568,2.65596465595,72365,72352,31.4410033433,0.000687693346147,0.00263646569866,-0.754378637644,,,,,"",,,0,0,-0.00138121546961,0,0,0,0,0.000483659227527,0.000663423264043,0.000216242726695,0.000179558131999,3.66845946954e-05,0.000434268001979,0,"validation",72328.3333333,0.000990851902205,1.00048365923,1.0009908519,12.4,25.05,0,-52622,-0.155688622754,72460.3939201,72269.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:40:00.000+09:00",72300,72400,72300,72400,2,0,0,0.00138312586445,56.0153747694,72385.4333726,72369.5638161,15.8695564203,13.5739182895,2.29563813086,72370,72354,36.338074533,0.000687693346147,0.00253285930355,-0.673675557216,,,,,"",,,0,0,-0.00138121546961,0,0,-0.00138121546961,0.00138121546961,0.000414536410115,0.000635763053874,0.000219192768237,0.000187485059247,3.17077089898e-05,0.00050190710681,11.883115665,"validation",72331.6666667,0.000944722228623,1.00041453641,1.00094472223,7.8,24.55,0.081466395112,-52622,-0.158859470468,72461.6515139,72278.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:41:00.000+09:00",72400,72400,72400,72400,10,0,0,0.00138312586445,56.0153747694,72387.6743922,72371.8183483,15.8560438888,14.0303434093,1.82570047942,72375,72356,33.7424977807,0.000687693346147,0.00239316173757,-0.441968024916,,,,,"",,,0,0,0,0,0,0,0,0.000345423143351,0.000608104372823,0.00021900613106,0.00019378927361,2.52168574505e-05,0.00046605659918,13.4925480526,"validation",72335,0.000898596806525,1.00034542314,1.00089859681,3.6,24.75,0.40404040404,-52622,-0.157575757576,72461.6025404,72288.3974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:42:00.000+09:00",72400,72400,72400,72400,3,0,0,0.00138312586445,56.0153747694,72389.5706395,72373.905878,15.6647614906,14.3572270256,1.30753446503,72380,72358,31.3323193678,0.000687693346147,0.00221055540204,-0.57716183894,,,,,"",,,0,0,0,0,0,0,0,0.000276319425256,0.000580447220763,0.000216364108987,0.000198304240685,1.80598683016e-05,0.000432766842096,12.2885784711,"validation",72338.3333333,0.000852475635325,1.00027631943,1.00085247564,3.6,20.5,0.146341463415,-52622,-0.190243902439,72460,72300,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:43:00.000+09:00",72300,72400,72300,72400,2,0,0,0.00138312586445,56.0153747694,72391.1751565,72375.838776,15.3363805634,14.5530577332,0.783322830271,72385,72360,36.2371536986,0.000687693346147,0.00197317909195,-0.614749241768,,,,,"",,,0,-0.00138121546961,0,0,0,-0.00138121546961,0.00138121546961,0.000207225253851,0.000552791597568,0.000211828460821,0.000201009084712,1.08193761087e-05,0.000500513172633,11.883115665,"validation",72341.6666667,0.000806358714434,1.00020722525,1.00080635871,3.4,20.6,0.0970873786408,-52622,-0.18932038835,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:44:00.000+09:00",72400,72400,72300,72300,2,-0.00138121546961,-0.00138121546961,-0.00138121546961,37.9088077394,72377.1482094,72370.2210888,6.92712051433,13.0278702894,-6.10074977506,72380,72360,40.7916427202,0.000687549344743,0.00221055540204,-0.617046684903,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0.00138121546961,-0.00110527770102,-0.000829187396352,9.58107954956e-05,0.00018019184356,-8.43810480645e-05,0.000564199760998,11.8817335043,"validation",72343.3333333,-0.000598995530572,0.998894722299,0.999401004469,3.8,20.65,0.0968523002421,-52624,-0.19612590799,72460,72300,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:45:00.000+09:00",72300,72300,72300,72300,0,0,-0.00138121546961,0,37.9088077394,72365.2792541,72365.0195267,0.259727364595,10.4742417044,-10.2145143398,72380,72360,37.8779539544,0.000618125631685,0.00221055540204,-0.619216136165,,,,,"",,,0,0.00138312586445,0,0.00138312586445,0,0,0,-0.00110527770102,-0.000829187396352,3.59235635678e-06,0.000144871946119,-0.000141279589763,0.00052389977807,0,"validation",72345,-0.000622019489944,0.998894722299,0.99937798051,3.4,16.25,0,-52624,0.0215384615385,72460,72300,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:46:00.000+09:00",72400,72400,72400,72400,2,0.00138312586445,0,0,54.838997092,72370.6209073,72367.6106729,3.01023441406,8.98144024636,-5.9712058323,72380,72362,42.3152429577,0.000618125631685,0.00221055540204,-0.538163852277,,,,,"",,,0,0,0,-0.00138121546961,0,0.00138312586445,0,0.000276319425256,0.000525137503109,4.15778233986e-05,0.000124053042077,-8.24752186781e-05,0.000584464681736,11.883115665,"validation",72348.3333333,0.000714137621231,1.00027631943,1.00071413762,1.8,16.15,0.123839009288,-52622,0.015479876161,72460,72300,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:47:00.000+09:00",72400,72400,72400,72400,1,0,0,0,54.838997092,72375.1407677,72370.0098823,5.13088541392,8.21132927987,-3.08044386595,72380,72364,39.2927256036,0.000618125631685,0.00221055540204,-0.578754772354,,,,,"",,,0,0,0,-0.00138121546961,0,0,0,0.000276319425256,0.000497484937262,7.08685830652e-05,0.000113416150274,-4.25475672093e-05,0.000542717204469,11.1899753904,"validation",72351.6666667,0.000668033447744,1.00027631943,1.00066803345,1.4,16.2,0.0617283950617,-52622,0.0154320987654,72460,72300,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:48:00.000+09:00",72400,72400,72400,72400,0,0,0,0,54.838997092,72378.965265,72372.2313725,6.73389248886,7.91584192167,-1.18194943281,72380,72366,36.4861023462,0.000618125631685,0.00221055540204,-0.61683074422,,,,,"",,,0,0,0,-0.00138121546961,0,0,0,0.000276319425256,0.000469833899898,9.30095647633e-05,0.000109334833172,-1.6325268409e-05,0.000503951689864,0,"validation",72355,0.000621933522217,1.00027631943,1.00062193352,1,16.2,0,-52622,0.0154320987654,72460,72300,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:49:00.000+09:00",72400,72400,72400,72400,0,0,0.00138312586445,0,54.838997092,72382.2013781,72374.2883079,7.91307019728,7.91528757679,-0.00221737951491,72380,72366,33.8799521786,0.000618125631685,0.00221055540204,-0.619588829025,,,,,"",,,0,-0.00138121546961,0,-0.00276243093923,0,0,0,0.000276319425256,0.000469833899898,0.000109296549686,0.000109327176475,-3.06267888799e-08,0.000467955140588,0,"validation",72356.6666667,0.000598885152255,1.00027631943,1.00059888515,0.6,11.2,0,-52622,0.0223214285714,72460,72300,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:50:00.000+09:00",72300,72300,72300,72300,90,-0.00138121546961,0,-0.00138121546961,40.1236382773,72369.5550122,72368.7854702,0.769541960864,6.48613845361,-5.71659649274,72375,72364,38.6028127373,0.000687549344743,0.00239316173757,3.00342025225,,,,,"",,,0,0.00138312586445,0.00138312586445,0,1,-0.00138121546961,0,-0.00103626943005,-0.000884417666243,1.06437338985e-05,8.97114585561e-05,-7.90677246575e-05,0.000533925487376,15.6883892322,"validation",72356.6666667,-0.000783157506795,0.99896373057,0.999216842493,18.6,15.6,5.76923076923,-52712,-0.272435897436,72461.6025404,72288.3974596,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:51:00.000+09:00",72400,72400,72400,72400,2,0.00138312586445,0,0,53.5474438397,72374.2388565,72371.0976576,3.14119884733,5.81715053235,-2.67595168502,72375,72364,42.9883261132,0.000757046179204,0.00239316173757,-0.551666020521,,,,,"",,,0,0,0,-0.00138121546961,0,0.00138312586445,0,0.000345423143351,0.000497484937262,4.33867244106e-05,8.03473830435e-05,-3.69606586329e-05,0.000593761410403,11.883115665,"validation",72358.3333333,0.000575837844063,1.00034542314,1.00057583784,18.6,15.65,0.127795527157,-52710,-0.26517571885,72461.6025404,72288.3974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:52:00.000+09:00",72400,72400,72400,72400,0,0,0,0.00138312586445,53.5474438397,72378.2021093,72373.2385719,4.96353744672,5.64642791522,-0.682890468505,72380,72364,39.9177313908,0.000687693346147,0.00221055540204,-0.57201373158,,,,,"",,,0,0,0,-0.00138121546961,0,0,0,0.000276319425256,0.000497484937262,6.85571470541e-05,7.79893358456e-05,-9.43218879151e-06,0.000551349881088,0,"validation",72360,0.000552791597568,1.00027631943,1.0005527916,18.4,14.15,0,-52710,-0.187279151943,72460,72300,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:53:00.000+09:00",72400,72400,72400,72400,10,0,0,0.00138312586445,53.5474438397,72381.555631,72375.2208999,6.33473107933,5.78408854804,0.550642531287,72385,72366,37.0664648629,0.000687693346147,0.00197317909195,-0.050294676544,,,,,"",,,0,0,0,-0.00138121546961,0,0,0,0.000207225253851,0.000469833899898,8.74962856261e-05,7.98907258017e-05,7.60555982441e-06,0.000511967746725,13.4925480526,"validation",72361.6666667,0.000529746412695,1.00020722525,1.00052974641,20.4,11.05,0.904977375566,-52710,-0.239819004525,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:54:00.000+09:00",72400,72400,72400,72400,0,0,0,0,53.5474438397,72384.3932262,72377.0563888,7.33683741736,6.09463832191,1.24219909545,72385,72366,34.4188602298,0.000618125631685,0.00197317909195,-0.459176683467,,,,,"",,,0,0,0,0,0,0,0,0.000207225253851,0.000469833899898,0.000101337533389,8.41800873192e-05,1.71574460698e-05,0.000475398621959,0,"validation",72363.3333333,0.000506702289373,1.00020722525,1.00050670229,20.4,9.3,0,-52710,-0.47311827957,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:55:00.000+09:00",72300,72400,72300,72400,60,0,0.00138312586445,0,53.5474438397,72386.7942683,72378.7559155,8.03835278285,6.4833812141,1.55497156876,72385,72366,39.1032273563,0.000618125631685,0.00197317909195,2.13972331644,,,,,"",,,0,0,0,0,0,-0.00138121546961,0.00138121546961,0.000207225253851,0.000469833899898,0.000111026972139,8.95494642831e-05,2.14775078557e-05,0.000540099825363,15.2843063708,"validation",72365,0.000483659227527,1.00020722525,1.00048365923,14.4,11.05,5.42986425339,-52710,-0.398190045249,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:56:00.000+09:00",72400,72400,72400,72400,209,0,0,0,53.5474438397,72388.8259194,72380.3295514,8.49636792354,6.88597855598,1.61038936755,72385,72366,36.310139688,0.000618125631685,0.00197317909195,3.87234360467,,,,,"",,,0,0,0,0,0,0,0,0.000207225253851,0.000469833899898,0.000117353148115,9.51102010495e-05,2.22429470656e-05,0.000501521266408,16.5322958964,"validation",72366.6666667,0.000460617227084,1.00020722525,1.00046061723,55.8,19.95,10.4761904762,-52710,-0.220551378446,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:57:00.000+09:00",72400,72400,72400,72400,12,0,0,0,53.5474438397,72390.5450087,72381.7866217,8.75838698905,7.2604602426,1.49792674645,72385,72368,33.7165582817,0.000618125631685,0.00197317909195,-0.172471873869,,,,,"",,,0,0,0,0,0,0,0,0.000207225253851,0.000442184390891,0.000120972195981,0.000100282600036,2.06895959455e-05,0.000465698318808,13.6748693792,"validation",72368.3333333,0.000437576287971,1.00020722525,1.00043757629,58.2,20.4,0.588235294118,-52710,-0.21568627451,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:58:00.000+09:00",72400,72400,72300,72400,24,0,0,0,53.5474438397,72391.9996227,72383.1357608,8.86386190375,7.58114057483,1.28272132892,72385,72370,38.451089833,0.000618125631685,0.00197317909195,0.0525304711715,,,,,"",,,0,0,0,0,0,0,0.00138121546961,0.000207225253851,0.000414536410115,0.00012242903182,0.000104711886393,1.77171454271e-05,0.000531092401008,14.3680159842,"validation",72370,0.000414536410115,1.00020722525,1.00041453641,61,21.45,1.11888111888,-52710,-0.205128205128,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T19:59:00.000+09:00",72400,72400,72400,72400,158,0,0,0,53.5474438397,72393.23045,72384.3849637,8.84548627393,7.83400971465,1.01147655928,72385,72372,35.7045834163,0.000618125631685,0.00197317909195,2.27305068328,,,,,"",,,0,0,0,0,0,0,0,0.000207225253851,0.000386889957442,0.000122175224778,0.00010820455407,1.39706707083e-05,0.000493157229507,16.2525566988,"validation",72370,0.000414536410115,1.00020722525,1.00041453641,92.6,29.35,5.38330494037,-52710,-0.149914821124,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-01T20:00:00.000+09:00",72400,72500,72400,72400,404,0,0,0,53.5474438397,72394.2719192,72385.5416331,8.73028615057,8.01326500183,0.71702114874,72385,72374,40.2971131723,0.000618125631685,0.00197317909195,3.58514733134,,,,,"",,,0,0,0,0,0,0,0.00138121546961,0.000207225253851,0.000359245032747,0.000120584062853,0.000110680455826,9.90360702679e-06,0.000556589960944,17.1913764905,"validation",72370,0.000414536410115,1.00020722525,1.00041453641,161.4,49.45,8.1698685541,-52710,-0.0889787664307,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:01:00.000+09:00",72500,72500,72400,72400,29,0,0,0,53.5474438397,72395.1531624,72386.6126232,8.5405392032,8.11871984211,0.42181936109,72385,72374,44.5616050886,0.000618125631685,0.00197317909195,-0.217035414182,,,,,"",,,0,0,-0.00138121546961,0,0,0.00138121546961,0.00138121546961,0.000207225253851,0.000359245032747,0.000117963248663,0.000112137014394,5.8262342692e-06,0.000615491782991,14.5572578846,"validation",72370,0.000414536410115,1.00020722525,1.00041453641,125.4,50.4,0.575396825397,-52710,-0.0873015873016,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:02:00.000+09:00",72400,72400,72400,72400,12,0,0,0,53.5474438397,72395.8988297,72387.6042808,8.29454898286,8.15388567026,0.1406633126,72385,72374,41.3786332965,0.000618125631685,0.00197317909195,-0.394799387724,,,,,"",,,0,0,-0.00138121546961,-0.00138121546961,0,0,0,0.000207225253851,0.000359245032747,0.000114565593686,0.000112622730252,1.9428634337e-06,0.000571528084206,13.6748693792,"validation",72370,0.000414536410115,1.00020722525,1.00041453641,125.4,50.85,0.23598820059,-52710,-0.086529006883,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:03:00.000+09:00",72400,72400,72400,72400,2,0,0,0,53.5474438397,72396.529779,72388.5224822,8.00729682751,8.12456790171,-0.117271074201,72385,72374,38.4230166325,0.000618125631685,0.00197317909195,-0.496420851746,,,,,"",,,0,0,-0.00138121546961,-0.00138121546961,0,0,0,0.000207225253851,0.000359245032747,0.000110598022479,0.000112217788698,-1.61976621825e-06,0.00053070464962,11.883115665,"validation",72371.6666667,0.000391497593441,1.00020722525,1.00039149759,121,50.85,0.039331366765,-52710,-0.086529006883,72456.4142843,72313.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:04:00.000+09:00",72400,72400,72400,72400,23,0,0,0.00138312586445,53.5474438397,72397.0636592,72389.3726687,7.69099047415,8.03785241619,-0.346861942047,72390,72374,35.6785154445,0.000530938518821,0.0016576875259,-0.294931894887,,,,,"",,,0,0,-0.00276243093923,-0.00138121546961,0,0,0,0.000138140627159,0.000359245032747,0.000106229150195,0.000111020060997,-4.79091080175e-06,0.000492797174647,14.3254563948,"validation",72371.6666667,0.000391497593441,1.00013814063,1.00039149759,94,51.9,0.443159922929,-52710,-0.0828516377649,72450,72330,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:05:00.000+09:00",72400,72400,72400,72400,0,0,0,0.00138312586445,53.5474438397,72397.5154039,72390.1598784,7.35552549105,7.90138703116,-0.545861540119,72395,72374,33.1300500556,0.000530938518821,0.00120419889317,-0.529652780091,,,,,"",,,0,-0.00138121546961,-0.00138121546961,-0.00138121546961,0,0,0,6.90655432005e-05,0.000359245032747,0.000101595655954,0.000109135179988,-7.53952403479e-06,0.000457597376458,0,"validation",72371.6666667,0.000391497593441,1.00006906554,1.00039149759,13.2,51.9,0,-52710,-0.0828516377649,72438.5889894,72351.4110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:06:00.000+09:00",72300,72300,72300,72300,14,-0.00138121546961,-0.00138121546961,-0.00138121546961,31.847284947,72382.5130341,72383.4813689,-0.968334828955,6.12744265914,-7.0957774881,72390,72372,37.9064750516,0.00053072711347,0.0016576875259,-0.393992058439,,,,,"",,,0,0,0,0,0,-0.00138121546961,0,-0.00124326564443,-0.000994859890565,-1.33932894738e-05,8.47502442481e-05,-9.81435337219e-05,0.000524294260741,13.8276377257,"validation",72370,-0.000967251623601,0.998756734356,0.999032748376,10.2,52.5,0.266666666667,-52724,-0.0971428571429,72450,72330,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:07:00.000+09:00",72300,72300,72300,72300,2,0,-0.00138121546961,-0.00138121546961,31.847284947,72369.8187211,72377.2975638,-7.47884265997,3.40618559532,-10.8850282553,72385,72372,35.1988696908,0.00053072711347,0.00197317909195,-0.517444726118,,,,,"",,,0,0,0,0.00138312586445,0,0,0,-0.00117427643849,-0.000994859890565,-0.000103441807192,4.71118339602e-05,-0.000150553641152,0.000486844670688,11.8817335043,"validation",72370,-0.000967251623601,0.998825723562,0.999032748376,8.2,52.55,0.0380589914367,-52724,-0.0970504281637,72456.4142843,72313.5857157,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:08:00.000+09:00",72300,72400,72300,72300,31,0,-0.00138121546961,-0.00138121546961,31.847284947,72359.0773794,72371.5718183,-12.4944389075,0.22606069475,-12.7204996023,72380,72372,39.8275218557,0.00053072711347,0.00221055540204,-0.23792456169,,,,,"",,,0,-0.00138312586445,0,0.00138312586445,0,0,0.00138312586445,-0.00110527770102,-0.000994859890565,-0.000172813816148,3.12670393845e-06,-0.000175940520087,0.000550864755957,14.6225670588,"validation",72370,-0.000967251623601,0.998894722299,0.999032748376,14,54.1,0.573012939002,-52724,-0.09426987061,72460,72300,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:09:00.000+09:00",72200,72200,72200,72200,6,-0.00138312586445,-0.00276243093923,-0.00276243093923,21.1448462065,72334.6039364,72358.8627948,-24.2588583162,-4.67092310744,-19.5879352088,72370,72370,44.1255560089,0.000602496283231,0.00307738806844,-0.499323697222,,,,,"",,,0,0.00138504155125,0.00277008310249,0.00277008310249,1,-0.00138312586445,0,-0.00234903965732,-0.00234903965732,-0.000335995267537,-6.46942258648e-05,-0.000271301041673,0.000611157285442,12.9789571025,"validation",72368.3333333,-0.00232606342553,0.997650960343,0.997673936574,10.6,54.4,0.110294117647,-52730,-0.0992647058824,72481.3552873,72258.6447127,-0.263322533614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:10:00.000+09:00",72300,72300,72300,72300,7,0.00138504155125,-0.00138121546961,0,42.0993882074,72329.2802539,72354.5025877,-25.2223338265,-8.78120525126,-16.4411285753,72370,72370,48.1165877225,0.000618553548776,0.00307738806844,-0.445441250223,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0.00138504155125,0,-0.000967251623601,-0.000967251623601,-0.000348856622773,-0.000121455121041,-0.000227401501733,0.000665512969883,13.1344915331,"validation",72368.3333333,-0.00094424356878,0.999032748376,0.999055756431,12,50.25,0.139303482587,-52723,-0.0109452736318,72481.3552873,72258.6447127,0.185690721453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:11:00.000+09:00",72300,72300,72300,72300,1,0,0,-0.00138121546961,42.0993882074,72324.7755995,72350.465359,-25.6897595531,-12.1629161116,-13.5268434415,72365,72370,44.6796885995,0.000531225471648,0.00316327593236,-0.506590709612,,,,,"",,,0,0,0.00138312586445,0,1,0,0,-0.000898224279693,-0.000967251623601,-0.000355321708895,-0.000168228438612,-0.000187093270283,0.000617976329177,11.1885932393,"validation",72366.6666667,-0.000921234454169,0.99910177572,0.999078765546,9.4,50.2,0.0199203187251,-52723,-0.0129482071713,72479.4552314,72250.5447686,0.216046181585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:12:00.000+09:00",72300,72300,72300,72300,30,0,0,-0.00138121546961,42.0993882074,72320.9639688,72346.7271843,-25.7632154978,-14.8829759889,-10.880239509,72360,72370,41.488282271,0.000531225471648,0.00322330121329,-0.224723791253,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0,-0.000829187396352,-0.000967251623601,-0.000356337697065,-0.000205850290302,-0.000150487406763,0.000573835162807,14.5897772509,"validation",72365,-0.000898224279693,0.999170812604,0.99910177572,15,51.7,0.580270793037,-52723,-0.0125725338491,72476.6190379,72243.3809621,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:13:00.000+09:00",72300,72300,72300,72300,6,0,0,-0.00138121546961,42.0993882074,72317.7387428,72343.2659114,-25.5271685543,-17.0118145019,-8.51535405233,72355,72370,38.5248335373,0.000531225471648,0.0032588835941,-0.470755011252,,,,,"",,,0,0.00138312586445,0.00138312586445,0.00138312586445,1,0,0,-0.000760140971598,-0.000967251623601,-0.000353072870737,-0.000235294806389,-0.000117778064348,0.000532846936892,12.9803411826,"validation",72363.3333333,-0.000875213045281,0.999239859028,0.999124786955,10,51.5,0.116504854369,-52723,-0.0126213592233,72472.8982612,72237.1017388,0.266748044338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:14:00.000+09:00",72300,72400,72300,72400,119,0.00138312586445,0.00277008310249,0,57.3453080798,72330.3943208,72347.4684364,-17.0741156093,-17.0242747234,-0.0498408858498,72355,72370,42.9159168561,0.000618553548776,0.0032588835941,0.634784151483,,,,,"",,,0,0,0,0,0,0,0.00138312586445,0.000621933522217,0.000414536410115,-0.000235830326095,-0.000235141916069,-6.8841002555e-07,0.000592761282543,15.9690851876,"validation",72363.3333333,0.000506702289373,1.00062193352,1.00050670229,32.6,57.45,2.07136640557,-52604,0.0922541340296,72472.8982612,72237.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:15:00.000+09:00",72400,72400,72400,72400,83,0,0.00138312586445,0,57.3453080798,72341.1028869,72351.3596634,-10.2567765143,-15.6707750816,5.41399856725,72355,72372,39.8504942235,0.000618553548776,0.0032588835941,0.251230982324,,,,,"",,,0,0,0,0,0,0,0,0.000621933522217,0.000386889957442,-0.0001416681839,-0.000216447169635,7.47789857355e-05,0.000550421190932,15.6088023526,"validation",72363.3333333,0.000506702289373,1.00062193352,1.00050670229,47.8,58.6,1.41638225256,-52604,0.0904436860068,72472.8982612,72237.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:16:00.000+09:00",72400,72400,72400,72400,119,0,0.00138312586445,0,57.3453080798,72350.1639812,72354.9626513,-4.79867008369,-13.496354082,8.69768399832,72355,72372,37.0040303504,0.000618553548776,0.0032588835941,0.70544353403,,,,,"",,,0,0,0,0,0,0,0,0.000621933522217,0.000386889957442,-6.62799735317e-05,-0.000186413730415,0.000120133756883,0.00051110539158,15.9690851876,"validation",72363.3333333,0.000506702289373,1.00062193352,1.00050670229,71.4,54.1,2.19963031423,-52604,0.097966728281,72472.8982612,72237.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:17:00.000+09:00",72400,72400,72400,72400,81,0,0.00138312586445,0,57.3453080798,72357.831061,72358.2987512,-0.467690172678,-10.8906213001,10.4229311275,72355,72372,34.3608853254,0.000618553548776,0.0032588835941,0.255868891176,,,,,"",,,0,0,-0.00138121546961,0,0,0,0,0.000621933522217,0.000386889957442,-6.45980901489e-06,-0.000150422946135,0.00014396313712,0.00047459786361,15.5844109036,"validation",72365,0.000483659227527,1.00062193352,1.00048365923,81.6,57.55,1.40747176368,-52604,0.0920938314509,72472.8982612,72237.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:18:00.000+09:00",72400,72400,72400,72400,1,0,0.00138312586445,0,57.3453080798,72364.3185901,72361.3877326,2.93085750885,-8.12632553835,11.0571830472,72355,72372,31.9065363736,0.000618553548776,0.0032588835941,-0.600835873986,,,,,"",,,0,0,-0.00138121546961,0,0,0,0,0.000621933522217,0.000386889957442,4.04814573046e-05,-0.000112242065447,0.000152723522751,0.000440698016209,11.1899753904,"validation",72366.6666667,0.000460617227084,1.00062193352,1.00046061723,80.6,56.4,0.0177304964539,-52604,0.0939716312057,72472.8982612,72237.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:19:00.000+09:00",72400,72400,72400,72400,22,0,0,0,57.3453080798,72369.8080378,72364.2479005,5.56013723074,-5.38903298453,10.9491702153,72355,72372,29.6274980612,0.000618553548776,0.0032588835941,-0.308605542436,,,,,"",,,0,0,-0.00138121546961,-0.00138121546961,0,0,0,0.000621933522217,0.000386889957442,7.67974755627e-05,-7.44341572449e-05,0.000151231632808,0.00040921958648,14.2810046596,"validation",72368.3333333,0.000437576287971,1.00062193352,1.00043757629,61.2,49.6,0.443548387097,-52604,0.10685483871,72472.8982612,72237.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:20:00.000+09:00",72400,72400,72400,72400,23,0,0,0,57.3453080798,72374.452955,72366.8962042,7.5567508336,-2.7998762209,10.3566270545,72355,72372,27.5112481996,0.000618553548776,0.0032588835941,-0.202430511086,,,,,"",,,0,0,-0.00138121546961,-0.00138121546961,0,0,0,0.000621933522217,0.000386889957442,0.000104375011514,-3.86723234932e-05,0.000143047335007,0.000379989616017,14.3254563948,"validation",72370,0.000414536410115,1.00062193352,1.00041453641,49.2,30.55,0.752864157119,-52604,0.17348608838,72472.8982612,72237.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:21:00.000+09:00",72400,72400,72400,72400,0,0,0,0,57.3453080798,72378.3832696,72369.3483372,9.03493242177,-0.43291449237,9.46784691414,72355,72372,25.5461590425,0.000618553548776,0.0032588835941,-0.768056030217,,,,,"",,,0,-0.00138121546961,-0.00138121546961,-0.00138121546961,0,0,0,0.000621933522217,0.000386889957442,0.000124791884279,-5.97948193881e-06,0.000130771366217,0.000352847500587,0,"validation",72371.6666667,0.000391497593441,1.00062193352,1.00039149759,25.4,29.1,0,-52604,0.182130584192,72472.8982612,72237.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:22:00.000+09:00",72400,72400,72300,72300,101,-0.00138121546961,-0.00138121546961,-0.00138121546961,38.8419956332,72366.3243051,72364.2114234,2.11288172963,0.0762447520295,2.0366369776,72350,72372,30.8642905395,0.000687934105973,0.00327081121388,1.65572082156,,,,,"",,,0,0,0.00138312586445,-0.00138312586445,1,0,0.00138121546961,-0.000691085003455,-0.000994859890565,2.92238136878e-05,1.05456088561e-06,2.81692528022e-05,0.000426891985332,15.8037000619,"validation",72371.6666667,-0.000990258618704,0.999308914997,0.999009741381,29.4,33.55,3.01043219076,-52705,0.00745156482861,72468.3215957,72231.6784043,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:23:00.000+09:00",72300,72300,72300,72300,0,0,-0.00138121546961,-0.00138121546961,38.8419956332,72356.1205658,72359.4550216,-3.33445578393,-0.605895355162,-2.72856042877,72345,72372,28.6596983581,0.000687934105973,0.00325933405835,-0.819506556444,,,,,"",,,0,0,0.00138312586445,-0.00138312586445,1,0,0,-0.000622019489944,-0.000994859890565,-4.61197203863e-05,-8.38029536877e-06,-3.77394250175e-05,0.000396399700665,0,"validation",72371.6666667,-0.000990258618704,0.99937798051,0.999009741381,29.2,33.45,0,-52705,0.00747384155456,72462.8982612,72227.1017388,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:24:00.000+09:00",72300,72300,72300,72300,0,0,-0.00138121546961,-0.00138121546961,38.8419956332,72347.4866326,72355.0509459,-7.5643133141,-1.99757894695,-5.56673436715,72340,72370,26.6125770468,0.000687934105973,0.00322419236652,-0.77990889273,,,,,"",,,0,0,0.00138312586445,-0.00138312586445,1,0,0,-0.000552944429085,-0.000967251623601,-0.000104623973916,-2.76290310781e-05,-7.69949428375e-05,0.000368085436332,0,"validation",72370,-0.000967251623601,0.999447055571,0.999032748376,24.8,32.3,0,-52705,0.0077399380805,72456.6190379,72223.3809621,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:25:00.000+09:00",72300,72300,72300,72300,26,0,-0.00138121546961,-0.00138121546961,38.8419956332,72340.1809968,72350.9730981,-10.7921012558,-3.75648340872,-7.03561784709,72335,72368,24.7116786863,0.000687934105973,0.00316458785989,-0.186347287939,,,,,"",,,0,0,0.00138312586445,0,1,0,0,-0.000483859818898,-0.000939641830643,-0.000149268343787,-5.19568936199e-05,-9.73114501672e-05,0.000341793619451,14.4466764781,"validation",72370,-0.000967251623601,0.999516140181,0.999032748376,25.4,33.6,0.77380952381,-52705,0.00744047619048,72449.4552314,72220.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:26:00.000+09:00",72300,72300,72300,72300,0,0,-0.00138121546961,0,38.8419956332,72333.999305,72347.1973131,-13.1980080334,-5.64478833367,-7.55321969978,72335,72366,22.9465587802,0.000618553548776,0.00316458785989,-0.797921085209,,,,,"",,,0,0.00138312586445,0,-0.00414937759336,0,0,0,-0.000483859818898,-0.000912030511566,-0.000182545062703,-7.80745274366e-05,-0.000104470535267,0.00031737978949,0,"validation",72368.3333333,-0.00094424356878,0.999516140181,0.999055756431,25.4,32.9,0,-52705,0.0288753799392,72449.4552314,72220.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:27:00.000+09:00",72400,72400,72400,72400,101,0.00138312586445,0.00138312586445,0.00138312586445,58.3217808139,72344.1532581,72351.1086232,-6.95536510387,-5.90690368771,-1.04846141617,72340,72366,28.4503760101,0.000688077973703,0.00322419236652,1.46436283581,,,,,"",,,0,0,0,-0.00552486187845,0,0.00138312586445,0,0.000829416643627,0.000469833899898,-9.60685787828e-05,-8.15870675098e-05,-1.4481511273e-05,0.000392960994615,15.805082232,"validation",72368.3333333,0.000437576287971,1.00082941664,1.00043757629,25.4,37.85,2.66842800528,-52604,0.158520475561,72456.6190379,72223.3809621,0.757247877714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:28:00.000+09:00",72400,72400,72400,72400,2,0,0.00138312586445,0.00138312586445,58.3217808139,72352.7450645,72354.7302067,-1.98514212367,-5.1225513749,3.13740925123,72345,72366,26.4182062951,0.000688077973703,0.00325933405835,-0.785163060717,,,,,"",,,0,0,0,-0.00552486187845,0,0,0,0.000760246043265,0.000469833899898,-2.74190901059e-05,-7.0753472029e-05,4.33343819231e-05,0.000364892352143,11.883115665,"validation",72368.3333333,0.000437576287971,1.00076024604,1.00043757629,25.8,36.4,0.0549450549451,-52604,0.164835164835,72462.8982612,72227.1017388,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:29:00.000+09:00",72400,72400,72400,72400,9,0,0.00138312586445,0.00277008310249,58.3217808139,72360.0150546,72358.0835247,1.93152992206,-3.71173511551,5.64326503757,72355,72366,24.5311915598,0.000602847577427,0.00275029351698,-0.630243810068,,,,,"",,,0,0,0,-0.00552486187845,0,0,0,0.000621933522217,0.000469833899898,2.66785900837e-05,-5.12670596065e-05,7.79456496902e-05,0.000338828612704,13.3871876904,"validation",72368.3333333,0.000437576287971,1.00062193352,1.00043757629,27.6,36.55,0.246238030096,-52604,0.172366621067,72454.4987437,72255.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:30:00.000+09:00",72400,72400,72400,72400,1,0,0.00138312586445,0.00138312586445,58.3217808139,72366.1665847,72361.1884488,4.97813588471,-1.97376091546,6.95189680017,72360,72366,22.7789635912,0.000530938518821,0.00270811469628,-0.802320930846,,,,,"",,,0,-0.00138121546961,0,-0.00552486187845,0,0,0,0.000552791597568,0.000469833899898,6.8758782938e-05,-2.72618910976e-05,9.60206740356e-05,0.000314626568939,11.1899753904,"validation",72368.3333333,0.000437576287971,1.0005527916,1.00043757629,22.6,36.25,0.0275862068966,-52604,0.164137931034,72457.9795897,72262.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:31:00.000+09:00",72300,72300,72300,72300,162,-0.00138121546961,0,0,40.829578614,72355.9871101,72356.6559711,-0.668860992242,-1.71278093082,1.04391993858,72360,72364,28.2947519061,0.000618125631685,0.00270811469628,2.31095048277,,,,,"",,,0,0.00138312586445,0.00138312586445,-0.00414937759336,1,-0.00138121546961,0,-0.000829187396352,-0.000884417666243,-9.25118938094e-06,-2.36899160556e-05,1.44387266747e-05,0.000391352031897,16.2761758288,"validation",72366.6666667,-0.000921234454169,0.999170812604,0.999078765546,55,44.3,3.65688487585,-52766,-0.048532731377,72457.9795897,72262.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:32:00.000+09:00",72300,72400,72300,72400,2,0.00138312586445,0,0.00138312586445,55.2754658775,72362.7583239,72359.8666399,2.89168402999,-0.791887938657,3.68357196865,72365,72364,33.4165553414,0.000687693346147,0.00263646569866,-0.791339399035,,,,,"",,,0,0,0,-0.00552486187845,0,0,0.00138312586445,0.000483659227527,0.000497484937262,3.99403871546e-05,-1.09376787107e-05,5.08780658653e-05,0.000461554631787,11.883115665,"validation",72368.3333333,0.000437576287971,1.00048365923,1.00043757629,35.2,42.9,0.04662004662,-52764,-0.0477855477855,72460.3939201,72269.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:33:00.000+09:00",72400,72400,72400,72400,0,0,0,0.00138312586445,55.2754658775,72368.4878126,72362.8394814,5.64833116674,0.496155882422,5.15217528432,72370,72364,31.0296585313,0.000687693346147,0.00253285930355,-0.820576233492,,,,,"",,,0,0,0,-0.00552486187845,0,0,0,0.000414536410115,0.000497484937262,7.801562385e-05,6.85298180142e-06,7.11626420486e-05,0.000428586443803,0,"validation",72370,0.000414536410115,1.00041453641,1.00041453641,34.8,42.6,0,-52764,-0.0481220657277,72461.6515139,72278.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:34:00.000+09:00",72400,72400,72400,72400,4,0,0,0,55.2754658775,72373.3358414,72365.5921124,7.74372899561,1.94567050506,5.79805849055,72370,72366,28.8132543505,0.000618125631685,0.00253285930355,-0.664385499161,,,,,"",,,0,0,-0.00138121546961,-0.00552486187845,0,0,0,0.000414536410115,0.000469833899898,0.000106957582812,2.68739020036e-05,8.00836808087e-05,0.000397973126388,12.5762593925,"validation",72370,0.000414536410115,1.00041453641,1.00041453641,33.8,36.85,0.10854816825,-52764,-0.217096336499,72461.6515139,72278.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:35:00.000+09:00",72400,72400,72400,72400,11,0,0,0,55.2754658775,72377.4380196,72368.1408448,9.2971748274,3.41597136953,5.88120345787,72370,72368,26.755164754,0.000618125631685,0.00253285930355,-0.458136414478,,,,,"",,,0,0,-0.00138121546961,-0.00552486187845,0,0,0,0.000414536410115,0.000442184390891,0.000128414016953,4.71819249935e-05,8.12320919595e-05,0.000369546474503,13.5878581068,"validation",72370,0.000414536410115,1.00041453641,1.00041453641,35.8,33.25,0.330827067669,-52764,-0.240601503759,72461.6515139,72278.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:36:00.000+09:00",72400,72400,72400,72400,0,0,0.00138312586445,0,55.2754658775,72380.9090935,72370.5007822,10.4083113073,4.81443935708,5.59387195019,72370,72368,24.8440815573,0.000618125631685,0.00253285930355,-0.608788345955,,,,,"",,,0,0,-0.00138121546961,-0.00552486187845,0,0,0,0.000414536410115,0.000442184390891,0.000143761205902,6.64977811751e-05,7.72634247264e-05,0.000343150297753,0,"validation",72370,0.000414536410115,1.00041453641,1.00041453641,3.4,27.3,0,-52764,-0.29304029304,72461.6515139,72278.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:37:00.000+09:00",72400,72400,72400,72400,53,0,0,0,55.2754658775,72383.8461561,72372.6859095,11.1602465971,6.08360080508,5.07664579203,72370,72368,23.0695043032,0.000618125631685,0.00253285930355,0.622078531832,,,,,"",,,0,0,-0.00276243093923,-0.00552486187845,0,0,0,0.000414536410115,0.000442184390891,0.000154147052446,8.40276354293e-05,7.01194170169e-05,0.000318639562199,15.1602537525,"validation",72370,0.000414536410115,1.00041453641,1.00041453641,13.6,25.9,2.04633204633,-52764,-0.30888030888,72461.6515139,72278.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:38:00.000+09:00",72400,72400,72400,72400,0,0,0,0,55.2754658775,72386.3313628,72374.7091754,11.62218739,7.19131812207,4.43086926796,72370,72368,21.4216825673,0.000618125631685,0.00253285930355,-0.592988568006,,,,,"",,,0,-0.00138121546961,-0.00276243093923,-0.00552486187845,0,0,0,0.000414536410115,0.000442184390891,0.000160527450139,9.93275983712e-05,6.11998517674e-05,0.000295879593471,0,"validation",72370,0.000414536410115,1.00041453641,1.00041453641,13.6,25.85,0,-52764,-0.309477756286,72461.6515139,72278.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:39:00.000+09:00",72400,72400,72300,72300,128,-0.00138121546961,-0.00138121546961,-0.00138121546961,39.1985603518,72373.0496147,72369.1751624,3.87445225754,6.52794494917,-2.65349269162,72365,72366,27.0344195268,0.000687549344743,0.00263646569866,1.97973760596,,,,,"",,,0,0,-0.00138312586445,-0.00414937759336,0,0,0.00138121546961,-0.000898224279693,-0.000912030511566,5.358855128e-05,9.02896950092e-05,-3.67011437292e-05,0.000373920048779,16.0406097801,"validation",72368.3333333,-0.00094424356878,0.99910177572,0.999055756431,38.4,31.15,4.10914927769,-52892,-0.46227929374,72460.3939201,72269.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:40:00.000+09:00",72300,72300,72300,72300,0,0,-0.00138121546961,-0.00138121546961,39.1985603518,72361.8112124,72364.0510763,-2.23986389763,4.77438317981,-7.01424707744,72360,72366,25.1033895606,0.000687549344743,0.00270811469628,-0.607693484325,,,,,"",,,0,0,0,-0.00414937759336,0,0,0,-0.000829187396352,-0.000912030511566,-3.09801368967e-05,6.60357286281e-05,-9.70158655247e-05,0.000347211473867,0,"validation",72366.6666667,-0.000921234454169,0.999170812604,0.999078765546,36.2,30,0,-52892,-0.48,72457.9795897,72262.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:41:00.000+09:00",72300,72300,72300,72300,4,0,-0.00138121546961,-0.00138121546961,39.1985603518,72352.3017951,72359.3065522,-7.00475702323,2.4185551392,-9.42331216243,72355,72364,23.3102903062,0.000687549344743,0.00275029351698,-0.531947074255,,,,,"",,,0,-0.00138312586445,-0.00414937759336,-0.00138312586445,0,0,0,-0.000760140971598,-0.000884417666243,-9.68846061304e-05,3.34516616764e-05,-0.000130336267807,0.000322410654305,12.5748772271,"validation",72365,-0.000898224279693,0.999239859028,0.99910177572,37,30.2,0.132450331126,-52892,-0.476821192053,72454.4987437,72255.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:42:00.000+09:00",72200,72200,72200,72200,135,-0.00138312586445,-0.00276243093923,-0.00138312586445,28.7534318855,72328.8707497,72347.5060668,-18.6353170843,-1.7922193055,-16.8430977788,72350,72360,28.7881267129,0.000687731767962,0.00327081121388,1.97631102709,,,,,"",,,0,0,-0.00277008310249,0,0,-0.00138312586445,0,-0.00207325501037,-0.00221116639027,-0.000258106884824,-2.48229820707e-05,-0.000233283902754,0.0003987275168,16.0924702059,"validation",72361.6666667,-0.00223414791441,0.99792674499,0.997765852086,53.4,31.9,4.23197492163,-53027,-0.504702194357,72468.3215957,72231.6784043,-0.133865691046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:43:00.000+09:00",72200,72200,72200,72200,10,0,-0.00276243093923,-0.00138312586445,28.7534318855,72309.0444805,72336.5796915,-27.5352109546,-6.94081763532,-20.5943933193,72345,72356,26.7318319477,0.000687731767962,0.00369869048594,-0.431540756937,,,,,"",,,0,0,-0.00277008310249,0.00138504155125,0,0,0,-0.00200428502315,-0.00215600641274,-0.000381374112945,-9.61332082454e-05,-0.000285240904699,0.000370246979885,13.4897818029,"validation",72358.3333333,-0.00218818380744,0.997995714977,0.997811816193,55.4,32.4,0.308641975309,-53027,-0.496913580247,72478.7908816,72211.2091184,-0.0418904422451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:44:00.000+09:00",72200,72200,72200,72200,0,0,-0.00138312586445,-0.00138312586445,28.7534318855,72292.2684066,72326.4626773,-34.1942706996,-12.3915082482,-21.8027624514,72340,72352,24.82241538,0.000687731767962,0.00406329512212,-0.62419288057,,,,,"",,,0,0.00138504155125,-0.00277008310249,0.00138504155125,0,0,0,-0.0019353055018,-0.00210084033613,-0.000473604857335,-0.000171627538063,-0.000301977319272,0.000343800767036,0,"validation",72356.6666667,-0.00216520016585,0.998064694498,0.997834799834,29.8,32.4,0,-53027,-0.496913580247,72486.9693846,72193.0306154,0.0237103277922,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:45:00.000+09:00",72200,72300,72200,72300,113,0.00138504155125,0,0,46.5441340197,72293.4578825,72324.502479,-31.0445964748,-16.1221258935,-14.9224705813,72340,72350,30.1922428529,0.000757395612315,0.00406329512212,1.39254889636,,,,,"",,,0,-0.00414937759336,-0.00414937759336,-0.00138312586445,0,0,0.00138504155125,-0.000552944429085,-0.000691085003455,-0.000429385843358,-0.000222989293133,-0.000206396550225,0.000417596719957,15.9159673493,"validation",72356.6666667,-0.000783157506795,0.999447055571,0.999216842493,52.4,36.75,3.07482993197,-52914,-0.284353741497,72486.9693846,72193.0306154,0.363917236512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:46:00.000+09:00",72200,72200,71900,72000,505,-0.00414937759336,-0.00414937759336,-0.00414937759336,25.761350776,72248.310516,72300.4652583,-52.1547423502,-23.3286491848,-28.8260931654,72325,72342,56.6070826491,0.00117965694682,0.00576748112399,3.84766699959,,,,,"",,,0,0,0,0.00555555555556,0,-0.00138312586445,0.00414937759336,-0.00449360525406,-0.00472754416522,-0.000724371421531,-0.000324009016456,-0.000400362405075,0.000786209481238,17.4089798548,"validation",72350,-0.00483759502419,0.995506394746,0.995162404976,152.6,62,8.14516129032,-53419,-0.575806451613,72533.5665361,72116.4334639,-0.279127864914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:47:00.000+09:00",72000,72000,72000,72000,74,0,-0.00277008310249,-0.00552486187845,25.761350776,72210.1088981,72278.2085725,-68.0996743911,-32.2828542261,-35.816820165,72305,72334,52.5637196027,0.00112361033078,0.00688187832356,0.11626146871,,,,,"",,,0,0,0,0.00416666666667,0,0,0,-0.00421824216859,-0.00461746896342,-0.000945828810987,-0.000448372975362,-0.000497455835624,0.000730051661149,15.4884866789,"validation",72343.3333333,-0.0047458876653,0.995781757831,0.995254112335,140.4,60.65,1.22011541632,-53419,-0.671887881286,72553.7971061,72056.2028939,-0.112949251682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:48:00.000+09:00",72000,72000,72000,72000,90,0,-0.00277008310249,-0.00552486187845,25.761350776,72177.7844523,72257.6005301,-79.8160778488,-41.7894989506,-38.0265788982,72285,72326,48.8091682025,0.00112361033078,0.00768261375218,0.218514834704,,,,,"",,,0,0,0,0.00416666666667,0,0,0,-0.00394272670679,-0.00450736941072,-0.00110855663679,-0.000580409707648,-0.000528146929141,0.000677905113924,15.6842312226,"validation",72336.6666667,-0.00465416340261,0.996057273293,0.995345836597,156.4,65.05,1.38355111453,-53419,-0.626441199078,72562.6688675,72007.3311325,-0.0132012143218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:49:00.000+09:00",72000,72000,72000,72000,124,0,-0.00277008310249,-0.00552486187845,25.761350776,72150.4329981,72238.5190094,-88.0860112946,-51.0488014194,-37.0372098752,72265,72318,45.3227990452,0.00112361033078,0.00826115633106,0.466224544149,,,,,"",,,0,0,0,0.00416666666667,0,0,0,-0.00366705874213,-0.00439724549905,-0.00122341682354,-0.000709011130825,-0.000514405692711,0.000629483320073,16.0047030756,"validation",72330,-0.00456242223144,0.996332941258,0.995437577769,181.2,70.8,1.75141242938,-53419,-0.575564971751,72563.4962311,71966.5037689,0.0561082982605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:50:00.000+09:00",72000,72000,72000,72000,0,0,-0.00414937759336,-0.00552486187845,25.761350776,72127.2894599,72220.8509346,-93.5614746919,-59.5513360739,-34.0101386179,72245,72310,42.0854562563,0.00112361033078,0.00866190759065,-0.619858809722,,,,,"",,,0,0,0,0.00277777777778,0,0,0,-0.00339123814797,-0.0042870972203,-0.00129946492628,-0.000827101889915,-0.00047236303636,0.000584520225782,0,"validation",72325,-0.00449360525406,0.996608761852,0.995506394746,158.6,70.75,0,-53419,-0.575971731449,72557.8897569,71932.1102431,0.108488302088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:51:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00414937759336,25.761350776,72107.7064661,72204.4916061,-96.7851400351,-66.9980968661,-29.7870431689,72230,72302,39.079352238,0.00109567844579,0.00911647660704,-0.553838947077,,,,,"",,,0,0,0,0.00138888888889,0,0,0,-0.00318427246297,-0.0041769245664,-0.00134423805604,-0.000930529123141,-0.000413708932902,0.000542768781083,0,"validation",72318.3333333,-0.0044018344818,0.996815727537,0.995598165518,57.6,62.65,0,-53419,-0.52114924182,72559.2415527,71900.7584473,0.150712374942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:52:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00552486187845,25.761350776,72091.1362405,72189.3440797,-98.2078392067,-73.2400453343,-24.9677938724,72210,72294,36.2879699353,0.00103508826109,0.0092526204617,-0.552688926303,,,,,"",,,0,0,0,0.00138888888889,0,0,0,-0.00290818446199,-0.00406672752926,-0.00136399776676,-0.00101722285186,-0.000346774914895,0.000503999582434,0,"validation",72311.6666667,-0.00431004678821,0.997091815538,0.995689953212,42.8,62.55,0,-53419,-0.523581135092,72544.0658618,71875.9341382,0.185690721453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:53:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00552486187845,25.761350776,72077.1152804,72175.3185923,-98.2033119001,-78.2326986474,-19.9706132526,72190,72286,33.6959720827,0.00103508826109,0.00925518386951,-0.552688926303,,,,,"",,,0,0,0,0.00138888888889,0,0,0,-0.00263194348248,-0.00395650610077,-0.0013639348875,-0.00108656525899,-0.000277369628509,0.00046799961226,0,"validation",72305,-0.00421824216859,0.997368056518,0.995781757831,24.8,62.55,0,-53419,-0.523581135092,72524.0658618,71855.9341382,0.215624938458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:54:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00552486187845,25.761350776,72065.2513911,72162.3320299,-97.0806388034,-82.0022866786,-15.0783521248,72170,72278,31.289116934,0.00103508826109,0.00912405577562,-0.55040244696,,,,,"",,,0,0,0,0.00277777777778,0,0,0,-0.00235554939726,-0.00384626027284,-0.0013483422056,-0.00113892064831,-0.000209421557289,0.000434571068527,0,"validation",72298.3333333,-0.00412642061827,0.997644450603,0.995873579382,0,62.35,0,-53419,-0.525260625501,72499.2415527,71840.7584473,0.241830885827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:55:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00552486187845,25.761350776,72055.2127156,72150.3074351,-95.0947195533,-84.6207732535,-10.4739462997,72150,72270,29.0541800101,0.00103508826109,0.008853066901,-0.54422920471,,,,,"",,,0,0,0,0.00277777777778,0,0,0,-0.002079002079,-0.00373599003736,-0.0013207599938,-0.00117528851741,-0.000145471476385,0.000403530277918,0,"validation",72291.6666667,-0.00403458213256,0.997920997921,0.995965417867,0,61.8,0,-53419,-0.529935275081,72469.3743885,71830.6256115,0.265165890843,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:56:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00552486187845,25.761350776,72046.7184516,72139.1735511,-92.4550994051,-86.1876384839,-6.26746092127,72130,72264,26.978881438,0.00103508826109,0.00842849530213,-0.54422920471,,,,,"",,,0,0,0.00277777777778,0.00416666666667,1,0,0,-0.00180230140025,-0.00365327133843,-0.00128409860285,-0.0011970505345,-8.7048068351e-05,0.000374706686638,0,"validation",72285,-0.00394272670679,0.9981976986,0.996057273293,0,61.8,0,-53419,-0.529935275081,72433.9736831,71826.0263169,0.286165699138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:57:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00552486187845,25.761350776,72039.5309975,72128.8643991,-89.3334015751,-86.8167911021,-2.51661047295,72110,72258,25.0518184781,0.00103508826109,0.00782512049905,-0.517293194721,,,,,"",,,0,0,0.00277777777778,0.00416666666667,1,0,0,-0.00152544723339,-0.00357053890227,-0.00124074168854,-0.00120578876531,-3.49529232355e-05,0.000347941923307,0,"validation",72278.3333333,-0.00385085433625,0.998474552767,0.996149145664,0,59.15,0,-53419,-0.553677092139,72392.1347196,71827.8652804,0.305057668623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:58:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00552486187845,25.761350776,72033.4493056,72119.3188881,-85.8695824595,-86.6273493736,0.757766914103,72090,72252,23.2624028725,0.00103508826109,0.00699654332802,-0.517293194721,,,,,"",,,0,0,0.00416666666667,0.00416666666667,1,0,0,-0.00124843945069,-0.00348779272546,-0.00119263308971,-0.00120315763019,1.05245404737e-05,0.000323088928785,0,"validation",72271.6666667,-0.00375896501626,0.998751560549,0.996241034984,0,59.15,0,-53419,-0.553677092139,72342.1904043,71837.8095957,0.321563393213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T08:59:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00414937759336,25.761350776,72028.3032586,72110.4804519,-82.1771933238,-85.7373181636,3.56012483983,72075,72248,21.6008026674,0.00100470492321,0.00653720096532,-0.463150941451,,,,,"",,,0,0,0.00416666666667,0.00555555555556,1,0,0,-0.00104058272633,-0.00343262097221,-0.00114134990727,-0.00119079608561,4.9446178331e-05,0.000300011148158,0,"validation",72265,-0.00366705874213,0.998959417274,0.996332941258,0,52.75,0,-53419,-0.499526066351,72310.5843798,71839.4156202,0.340821365008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:00:00.000+09:00",72000,72000,72000,72000,0,0,0,-0.00414937759336,25.761350776,72023.9489111,72102.2967147,-78.3478036212,-84.2594152551,5.91161163393,72060,72242,20.0578881911,0.00100470492321,0.00592677116405,-0.463150941451,,,,,"",,,0,0.00277777777778,0.00277777777778,0.00555555555556,1,0,0,-0.000832639467111,-0.00334985188671,-0.00108816393918,-0.00117026965632,8.2105717138e-05,0.000278581780432,0,"validation",72258.3333333,-0.00357513550917,0.999167360533,0.996424864491,0,52.75,0,-53419,-0.499526066351,72273.541565,71846.458435,0.359512128263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:01:00.000+09:00",72400,72400,72100,72200,706,0.00277777777778,0.00277777777778,-0.00138312586445,61.0240031893,72051.033694,72109.5339951,-58.5003011064,-79.1075924254,20.607291319,72055,72240,47.1966104632,0.0011973086344,0.00540362843215,3.40498532323,,,,,"",,,0,0,0.00277008310249,0.00138504155125,1,0.00555555555556,0.00416666666667,0.0020123516758,-0.000553709856035,-0.000810253477928,-0.00109567302528,0.000285419547354,0.000653692665695,17.746810582,"validation",72255,-0.000761192997024,1.00201235168,0.999238807003,141.2,87.85,8.03642572567,-52713,0.10187820148,72249.6792233,71860.3207767,0.87240748528,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00899178223889,0.00324742408938,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:02:00.000+09:00",72200,72200,72100,72200,109,0,0.00277777777778,0,61.0240031893,72073.9515873,72116.2351807,-42.2835934255,-71.7427926254,29.4591991999,72055,72238,50.9682811444,0.00115870002286,0.00540362843215,0.123832510537,,,,,"",,,0,0.00138504155125,0.00138504155125,0,1,0,0.00138504155125,0.0020123516758,-0.000526038926881,-0.000585645338303,-0.000993667487887,0.000408022149583,0.000705931871806,15.8785433342,"validation",72251.6666667,-0.000715093077438,1.00201235168,0.999284906923,163,86.55,1.2593876372,-52713,0.181398035817,72249.6792233,71860.3207767,0.87240748528,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00176529258678,-0.00721581438017,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:03:00.000+09:00",72200,72300,72100,72300,206,0.00138504155125,0.00416666666667,0.00138504155125,69.4410951537,72108.7282661,72129.8473895,-21.1191233801,-61.6180587763,40.4989353963,72060,72238,61.6134039198,0.00119733613111,0.00592677116405,0.601858449634,,,,,"",,,0,0,0,-0.00138312586445,0,0,0.00277008310249,0.00333055786844,0.000858274038595,-0.000292104057816,-0.00085225530811,0.000560151250294,0.000852190925585,16.5164556441,"validation",72250,0.000692041522491,1.00333055787,1.00069204152,204.2,96.35,2.13803840166,-52507,0.269849507006,72273.541565,71846.458435,1.06195148695,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,0.0016804195342,0.000818576294449,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:04:00.000+09:00",72300,72300,72200,72300,99,0,0.00416666666667,0.00138504155125,69.4410951537,72138.1546867,72142.4512866,-4.29659985864,-50.1537669928,45.8571671342,72065,72236,64.3553036398,0.00119733613111,0.00639518136227,-0.0127183853812,,,,,"",,,0,-0.00138312586445,0,-0.00138312586445,0,0,0.00138312586445,0.00326094498023,0.00088598482751,-5.9427383937e-05,-0.000693689723275,0.000634262339338,0.00089011484979,15.783699398,"validation",72248.3333333,0.000715126069806,1.00326094498,1.00071512607,224,101.3,0.977295162883,-52507,0.256663376111,72295.4343724,71834.5656276,1.00990656801,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,0.000674525562069,0.00174283716128,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:05:00.000+09:00",72100,72300,72100,72200,165,-0.00138312586445,0.00277777777778,-0.00138312586445,55.5325469406,72147.6693503,72146.7141543,0.955196061084,-39.931974382,40.8871704431,72060,72232,74.0442105227,0.0011973086344,0.00592677116405,0.336893145178,,,,,"",,,0,0.00277008310249,0,0,0,-0.00276625172891,0.00276625172891,0.00194282542326,-0.000443016945398,1.32298623419e-05,-0.000553074437424,0.000566304299766,0.00102554308203,16.2931408827,"validation",72245,-0.000622880476158,1.00194282542,0.999377119524,257,103.9,1.58806544755,-52672,0.11645813282,72273.541565,71846.458435,0.827805034054,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.00189368830523,0.000485076880025,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:06:00.000+09:00",72100,72400,72100,72400,68,0.00277008310249,0.00277008310249,0.00555555555556,68.9342881531,72186.4894503,72165.4760688,21.0133815132,-27.742903203,48.7562847162,72080,72232,90.183909771,0.000940233642129,0.00714988830562,-0.0898804601442,,,,,"",,,0,-0.00138121546961,-0.00414364640884,-0.00276243093923,0,-0.00138504155125,0.00415512465374,0.00443951165372,0.00232583896334,0.000290240076149,-0.000383189270759,0.000673429346908,0.00124563411286,15.4094694867,"validation",72246.6666667,0.00212235858632,1.00443951165,1.00212235859,129.4,82.05,0.828762949421,-52604,0.496648385131,72337.6819745,71822.3180255,1.12092042057,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,0.00153757427672,0.000419317711107,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:07:00.000+09:00",72400,72400,72200,72300,43,-0.00138121546961,0.00138504155125,0.00416666666667,59.309371418,72203.9526118,72175.4408044,28.5118073629,-16.4919610898,45.0037684527,72095,72230,98.027916216,0.00100647151289,0.00754131477582,-0.239548647962,,,,,"",,,0,0,-0.00276625172891,-0.00138312586445,0,0,0.00276243093923,0.00284347042097,0.000969126401772,0.00039435418206,-0.000228104579389,0.000622458761449,0.00135584946357,14.9497798455,"validation",72246.6666667,0.0007382116822,1.00284347042,1.00073821168,116.2,80.5,0.534161490683,-52647,0.47950310559,72366.8455444,71823.1544556,0.877052345049,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.00149927548441,-0.00438224915899,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:08:00.000+09:00",72300,72400,72300,72300,18,0,0,0.00416666666667,59.309371418,72218.729133,72184.6674115,34.0617215488,-6.38122456208,40.4429461109,72110,72228,98.1687793434,0.00100647151289,0.00782512049905,-0.37489324389,,,,,"",,,0,0,-0.00276625172891,-0.00138312586445,0,0,0.00138312586445,0.00263486340313,0.000996843329457,0.000471116480619,-8.8260367387e-05,0.000559376848007,0.00135779777792,14.0789519344,"validation",72246.6666667,0.0007382116822,1.0026348634,1.00073821168,78.6,76.9,0.234070221066,-52647,0.501950585176,72392.1347196,71827.8652804,0.836718572379,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00116318574694,-0.000930861379226,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:09:00.000+09:00",72300,72400,72300,72300,270,0,0,0.00416666666667,59.309371418,72231.2323433,72193.2105662,38.0217771468,2.4993757797,35.5224013671,72125,72226,98.2995808189,0.00100647151289,0.00801285727656,1.14386316164,,,,,"",,,0,-0.00138312586445,-0.00138312586445,-0.00138312586445,0,0,0.00138312586445,0.00242634315425,0.00102456179215,0.000525889033843,3.45695128589e-05,0.000491319520984,0.00135960692696,16.7870014184,"validation",72248.3333333,0.000715126069806,1.00242634315,1.00071512607,112.8,84.2,3.20665083135,-52647,0.458432304038,72413.9636655,71836.0363345,0.80280623634,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.000467321971897,-7.74996401802e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:10:00.000+09:00",72300,72300,72100,72200,642,-0.00138312586445,0,0.00277777777778,50.5023798576,72226.4273674,72193.7134872,32.7138802262,8.542276669,24.1716035572,72135,72222,105.563896475,0.00106427552569,0.00789576813802,2.61041021355,,,,,"",,,0,-0.00138504155125,0,0,0,0,0.00276625172891,0.000901088237333,-0.000304616321896,0.000453100834158,0.000118314081288,0.00033478675287,0.00146210382929,17.6517836501,"validation",72246.6666667,-0.000645935221925,1.00090108824,0.999354064778,208.2,116.3,5.52020636285,-53289,0.0558899398108,72419.7806173,71850.2193827,0.614122935423,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,-6.25038773923e-05,0.00253583793495,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:11:00.000+09:00",72100,72200,71900,72100,371,-0.00138504155125,-0.00414364640884,0.00138888888889,43.5397283661,72206.9770032,72186.7717474,20.2052557987,10.8748724949,9.33038330375,72140,72216,119.452189584,0.00111494092532,0.0077229765884,1.14174720775,,,,,"",,,0,0,0.00277392510402,0.00138696255201,1,-0.00138504155125,0.00415512465374,-0.000554477405046,-0.00160629223441,0.000280239331466,0.000150830409084,0.000129408922382,0.00165675713708,17.1020114233,"validation",72243.3333333,-0.0019840354358,0.999445522595,0.998015964564,268.8,134.85,2.75120504264,-53660,-0.0893585465332,72418.5677655,71861.4322345,0.428204184138,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.00171923485614,-0.00459700918706,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:12:00.000+09:00",72100,72200,72100,72100,61,0,-0.00276625172891,0.00138888888889,43.5397283661,72190.5190027,72180.3442106,10.1747921498,10.7348564259,-0.560064276123,72145,72212,118.062747471,0.00111494092532,0.00753608827726,-0.374637797883,,,,,"",,,0,0,0.00277392510402,0.00416088765603,1,0,0.00138696255201,-0.000623743849193,-0.00155098875533,0.000141120556863,0.00014888843864,-7.76788177701e-06,0.00163748609529,15.2966834148,"validation",72240,-0.00193798449612,0.999376256151,0.998062015504,272.4,137.9,0.442349528644,-53660,-0.0873821609862,72416.8455444,71873.1544556,0.417232412063,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.000924484585443,0.000819808342104,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:13:00.000+09:00",72100,72100,72100,72100,5,0,-0.00276625172891,0.00138888888889,43.5397283661,72176.5930023,72174.3927876,2.20021473654,9.02792808804,-6.8277133515,72150,72208,109.62969408,0.00111494092532,0.0073340299683,-0.649196150986,,,,,"",,,0,0.00138696255201,0.00277392510402,0.00416088765603,1,0,0,-0.000693000693001,-0.00149567914912,3.05161544597e-05,0.000125213981804,-9.46978273439e-05,0.00152052280277,12.7952500096,"validation",72236.6666667,-0.00189192930645,0.999306999307,0.998108070694,269.8,138.15,0.0361925443359,-53660,-0.0872240318494,72414.5751311,71885.4248689,0.405508881748,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.000658914115293,-0.000199576454413,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:14:00.000+09:00",72200,72200,72200,72200,53,0.00138696255201,-0.00138312586445,0.00277777777778,51.8336609659,72180.1940789,72176.2896181,3.9044607548,8.00323462139,-4.09877386659,72160,72206,108.941858788,0.00115098040479,0.00709880735857,-0.431163878251,,,,,"",,,0,0,0.00277008310249,0,1,0.00138696255201,0,0.000554323725055,-8.30955876243e-05,5.40784038061e-05,0.00011084812495,-5.67697211439e-05,0.00150889001092,15.1574874998,"validation",72233.3333333,-0.000461467466544,1.00055432373,0.999538532533,226.4,140.8,0.376420454545,-53607,-0.0667613636364,72416.1249695,71903.8750305,0.578086880944,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.000400135548604,0.00348209718381,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:15:00.000+09:00",72200,72200,72200,72200,92,0,0,0.00277777777778,51.8336609659,72183.2411437,72178.0459427,5.19520095995,7.4416278891,-2.24642692915,72170,72204,101.160297446,0.00115098040479,0.00681070013992,-0.2651051722,,,,,"",,,0,0.00138504155125,0.00277008310249,0.00138504155125,1,0,0,0.000415685187751,-5.53985928757e-05,7.1955691966e-05,0.000103069638353,-3.11139463872e-05,0.001401112153,15.7089840525,"validation",72230,-0.000415339886474,1.00041568519,0.999584660114,116.4,145.4,0.632737276479,-53607,-0.0646492434663,72415.7641145,71924.2358855,0.561034134408,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.0012715561781,0.000433237058432,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:16:00.000+09:00",72200,72300,72100,72300,90,0.00138504155125,0.00277392510402,0.00416666666667,58.845117849,72201.2040446,72187.0795766,14.1244680613,8.77819592354,5.34627213776,72185,72204,108.2202762,0.00118176733154,0.00662065700373,-0.300819012544,,,,,"",,,0,0,0,0.00138312586445,0,0,0.00277008310249,0.00159312876636,0.00132956622902,0.000195359170972,0.000121413498251,7.39456727214e-05,0.00149682263071,15.6883892322,"validation",72228.3333333,0.000992223734915,1.00159312877,1.00099222373,60.2,149.9,0.600400266845,-53517,-0.0326884589726,72423.9560629,71946.0439371,0.740630010808,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.00187505589243,0.0032521023752,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:17:00.000+09:00",72300,72300,72200,72300,122,0,0.00277392510402,0.00416666666667,58.845117849,72216.4034224,72195.4440524,20.9593700004,11.2144307389,9.74493926149,72200,72202,107.633113614,0.00118176733154,0.00631676135789,-0.173216618926,,,,,"",,,0,0,-0.00138312586445,0.00138312586445,0,0,0.00138312586445,0.00138504155125,0.0013573031218,0.000289894467502,0.000155109692101,0.000134784775401,0.00148870143312,15.9926005663,"validation",72226.6666667,0.00101532213402,1.00138504155,1.00101532213,72.4,156,0.782051282051,-53517,-0.0314102564103,72428.035085,71971.964915,0.719264504827,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00149089147259,0.000734860209546,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:18:00.000+09:00",72300,72300,72200,72300,109,0,0.00277392510402,0.00416666666667,58.845117849,72229.2644343,72203.1889374,26.0754969327,14.1866439777,11.8888529551,72215,72200,107.087891213,0.00118176733154,0.00588153723786,-0.27124096976,,,,,"",,,0,0.00138312586445,-0.00138312586445,0.00138312586445,0,0,0.00138312586445,0.001177040781,0.00138504155125,0.000360656942362,0.000196219142153,0.000164437800208,0.00148116032107,15.8799274173,"validation",72225,0.00103842159917,1.00117704078,1.0010384216,93.2,161.45,0.675131619697,-53517,-0.030349953546,72427.3676058,72002.6323942,0.700124683973,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.000185186780248,0.000456839782946,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:19:00.000+09:00",72400,72400,72300,72400,102,0.00138312586445,0.00277008310249,0.00555555555556,65.1764083523,72255.5314444,72217.7675346,37.7639098064,18.9020971434,18.861812663,72235,72200,106.58161327,0.0012077203875,0.00561310581649,-0.339082099453,,,,,"",,,0,0,-0.00276243093923,-0.00138121546961,0,0.00138312586445,0.00138312586445,0.00228421125493,0.00277008310249,0.000521600964177,0.000261078689826,0.000260522274351,0.00147212173024,15.8149345271,"validation",72225,0.00242298373139,1.00228421125,1.00242298373,103,166.55,0.61242870009,-53415,0.00120084058841,72437.7313493,72032.2686507,0.906942489525,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,0.00276438694721,0.00293263202904,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:20:00.000+09:00",72400,72400,72400,72400,12,0,0.00277008310249,0.00555555555556,65.1764083523,72277.7573761,72231.2662358,46.4911402937,24.4199057735,22.0712345202,72255,72200,98.9686408932,0.0012077203875,0.00509638160391,-0.817184391769,,,,,"",,,0,-0.00138121546961,-0.00276243093923,0,0,0,0,0.00200678153761,0.00277008310249,0.000642142821736,0.000337291516208,0.000304851305528,0.00136697017808,13.6748693792,"validation",72225,0.00242298373139,1.00200678154,1.00242298373,87,167.15,0.0717918037691,-53415,0.00119653006282,72439.1195264,72070.8804736,0.89376594878,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,-0.000401148521286,-0.00125046054909,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:21:00.000+09:00",72400,72400,72300,72300,390,-0.00138121546961,0,0.00138504155125,55.3083646749,72281.1793182,72236.3576257,44.8216924955,28.5002631179,16.3214293776,72260,72200,99.0423094008,0.00111375838428,0.00507343005254,1.54817372185,,,,,"",,,0,-0.00138312586445,-0.00138312586445,0.00138312586445,0,0,0.00138121546961,0.000553556601163,0.00138504155125,0.000619940421791,0.000394194510621,0.00022574591117,0.00136987979807,17.1547261827,"validation",72223.3333333,0.00106152213043,1.0005535566,1.00106152213,147,151.35,2.57680872151,-53805,-0.360753221011,72443.3030278,72076.6969722,0.609108945118,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00238440324969,-0.00401282376141,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:22:00.000+09:00",72200,72200,72200,72200,10,-0.00138312586445,-0.00138312586445,0,47.5545195768,72268.6901923,72233.6644682,35.0257240782,29.8053553099,5.22036876821,72260,72196,99.1107158722,0.00115800901987,0.00507343005254,-0.868827877588,,,,,"",,,0,0,0,0.00138504155125,0,-0.00138312586445,0,-0.000830334901744,5.54047315642e-05,0.000485120832107,0.000412816555539,7.2304276568e-05,0.00137272459657,13.4897818029,"validation",72221.6666667,-0.00030000230771,0.999169665098,0.999699997692,124.6,146.4,0.068306010929,-53815,-0.376366120219,72443.3030278,72076.6969722,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,-0.00160280194991,-7.07753111534e-05,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:23:00.000+09:00",72200,72200,72100,72200,576,0,-0.00138312586445,-0.00138312586445,47.5545195768,72258.1224704,72231.1708039,26.9516664967,29.2346175473,-2.28295105057,72255,72192,99.174236167,0.00111371668935,0.00509638160391,2.25096307799,,,,,"",,,0,0,0,0.00138504155125,0,0,0.00138504155125,-0.000761192997024,0.000110815602837,0.000373291779733,0.000404911600378,-3.1619820645e-05,0.00137360437904,17.5433030096,"validation",72220,-0.000276931597895,0.999238807003,0.999723068402,218,164.9,3.49302607641,-53815,-0.396604002426,72439.1195264,72070.8804736,0.350640502187,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.000225369742748,-0.000100226065459,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:24:00.000+09:00",72200,72200,72100,72200,29,0,-0.00276243093923,-0.00138312586445,47.5545195768,72249.1805519,72228.8618555,20.3186964088,27.4514333196,-7.13273691083,72250,72188,99.233219298,0.00111371668935,0.00510424606632,-0.717524648792,,,,,"",,,0,0,0,0.00138504155125,0,0,0.00138504155125,-0.000692041522491,0.000166232614839,0.000281422387933,0.000380213757889,-9.87913699562e-05,0.00137442131992,14.5544916325,"validation",72218.3333333,-0.000253859823221,0.999307958478,0.999746140177,203.4,161.4,0.179677819083,-53815,-0.405204460967,72434.3908891,72065.6091109,0.364418463863,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.00184500255572,-0.000189296928936,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:25:00.000+09:00",72200,72200,72100,72200,932,0,-0.00276243093923,0,47.5545195768,72241.6143131,72226.7239403,14.8903728765,24.939221231,-10.0488483545,72250,72184,99.2879893481,0.00107210827184,0.00510424606632,2.93443520593,,,,,"",,,0,0,0,0.00138504155125,0,0,0.00138504155125,-0.000692041522491,0.000221655768591,0.000206237851475,0.000345418576606,-0.000139180725131,0.00137517990787,18.0245281544,"validation",72216.6666667,-0.000230786983614,0.999307958478,0.999769213016,387.4,199.75,4.66583229036,-53815,-0.286107634543,72434.3908891,72065.6091109,0.364418463863,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00174128390667,0.000222660120459,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:26:00.000+09:00",72200,72400,72200,72200,165,0,-0.00138312586445,-0.00276243093923,47.5545195768,72235.2121111,72224.7443891,10.4677219851,22.0449213818,-11.5771993967,72240,72180,106.481704395,0.00086413184826,0.00476319228518,-0.159763631438,,,,,"",,,0,0,0,0,0,0,0.00277008310249,-0.000553709856035,0.000277085065115,0.000144982298962,0.000305331321077,-0.000160349022115,0.00147481585034,16.2931408827,"validation",72215,-0.000207713079,0.999446290144,0.999792286921,342.4,204.6,0.806451612903,-53815,-0.295943304008,72412.0465053,72067.9534947,0.383752361256,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,0.000386279357231,0.000979922719731,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:27:00.000+09:00",72300,72300,72200,72200,27,0,0,-0.00138312586445,47.5545195768,72229.7948633,72222.9114714,6.88339183386,19.0126154722,-12.1292236383,72235,72176,106.018725509,0.000815853980405,0.00472311818626,-0.711721783591,,,,,"",,,0,0,0.00277008310249,0,1,0.00138504155125,0.00138504155125,-0.000484529660137,0.000332520505431,9.53378370341e-05,0.000263332624269,-0.000167994787235,0.00146840340041,14.4830327039,"validation",72211.6666667,-0.000161562074457,0.99951547034,0.999838437926,345.8,203.8,0.1324828263,-53815,-0.286555446516,72405.5872211,72064.4127789,0.397413183192,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,0.000619717019748,-0.00042356350666,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:28:00.000+09:00",72200,72200,72200,72200,64,0,0,-0.00138312586445,47.5545195768,72225.2110381,72221.2143254,3.99671274862,16.0094349275,-12.0127221789,72230,72172,98.4459594015,0.000815853980405,0.00466628812027,-0.575562242087,,,,,"",,,0,0,0.00277008310249,0,1,0,0,-0.000415339886474,0.000387962090561,5.53561322523e-05,0.000221737325865,-0.000166381193613,0.00136351744323,15.3460786247,"validation",72208.3333333,-0.000115406809002,0.999584660114,0.999884593191,243.4,206.1,0.310528869481,-53815,-0.283357593401,72398.5229955,72061.4770045,0.410991375635,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.000687410224941,-0.00020055039943,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:29:00.000+09:00",72200,72200,72100,72200,112,0,0,-0.00138312586445,47.5545195768,72221.3324169,72219.6428939,1.68952300664,13.1454525433,-11.4559295367,72225,72170,98.5569623014,0.000815853980405,0.00459207309153,-0.348641265359,,,,,"",,,0,0,0,0,0,0,0.00138504155125,-0.000346140533056,0.000415685187751,2.34005956599e-05,0.000182069979824,-0.000158669384164,0.00136505487952,15.9056943198,"validation",72205,-6.92472820442e-05,0.999653859467,0.999930752718,260,198.2,0.565085771948,-53815,-0.294651866801,72390.8312395,72059.1687605,0.424622163856,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.000417029118951,-0.000556972741754,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:30:00.000+09:00",72200,72200,72200,72200,54,0,0,0,47.5545195768,72218.0505066,72218.1878647,-0.137358107517,10.4888904131,-10.6262485207,72225,72168,91.5171792799,0.000758095447616,0.00459207309153,-0.506076824532,,,,,"",,,0,0,0.00138504155125,-0.00138504155125,1,0,0,-0.000346140533056,0.000443409821528,-1.90246686311e-06,0.000145275490487,-0.00014717795735,0.00126755095956,15.1761796279,"validation",72201.6666667,-2.30834929942e-05,0.999653859467,0.999976916507,84.4,168.8,0.31990521327,-53815,-0.155805687204,72390.8312395,72059.1687605,0.424622163856,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00135483482485,0.000333997617484,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:31:00.000+09:00",72100,72200,72100,72200,515,0,0,0.00138696255201,47.5545195768,72215.2735056,72216.8406155,-1.5671098852,8.07769035348,-9.64480023868,72230,72166,92.1230950456,0.000688444662102,0.00432521095163,1.44086610246,,,,,"",,,0,0.00277008310249,0.00277008310249,0,1,-0.00138504155125,0.00138504155125,-0.000415339886474,0.000471135992018,-2.17051230638e-05,0.000111879367777,-0.00013358449084,0.00127594314468,17.4313622524,"validation",72200,0,0.999584660114,1,154.4,176,2.92613636364,-53815,-0.0440340909091,72386.2049935,72073.7950065,0.40397234005,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.000143563269051,-0.00160372420398,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:32:00.000+09:00",72100,72400,72100,72400,668,0.00277008310249,0.00277008310249,0.00416088765603,66.9802374834,72243.6929663,72230.4079773,13.2849889771,9.11915007821,4.16583889891,72245,72170,106.971445399,0.000905084344721,0.00445525003514,1.79867117929,,,,,"",,,0,0,0,-0.00276243093923,0,-0.00138504155125,0.00415512465374,0.00214547719565,0.00318691977276,0.000183494322888,0.000125955111577,5.75392113109e-05,0.00147750615193,17.6942497726,"validation",72200,0.00277008310249,1.0021454772,1.0027700831,282.6,206.35,3.23721831839,-53147,0.124303368064,72405.9347694,72084.0652306,0.981561568651,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,0.000550913554207,0.00321484876658,,,1,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:33:00.000+09:00",72400,72400,72300,72400,51,0,0.00277008310249,0.00416088765603,66.9802374834,72267.7402022,72242.9703493,24.7698528838,12.2492906393,12.5205622444,72260,72174,106.473485014,0.000905084344721,0.0044284528093,-0.618118727584,,,,,"",,,0,-0.00276243093923,0,-0.00414364640884,0,0,0.00138121546961,0.00193744810407,0.00313132152853,0.000342125039831,0.000169189097228,0.000172935942603,0.00147062824605,15.1217874819,"validation",72200,0.00277008310249,1.0019374481,1.0027700831,280,208.65,0.244428468728,-53147,0.122933141625,72420,72100,0.9375,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.000716124107172,8.89927137216e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:34:00.000+09:00",72400,72400,72200,72200,417,-0.00276243093923,0,0,46.853272004,72257.3186326,72239.7873605,17.531272151,13.3056869417,4.22558520933,72260,72174,113.15395037,0.00107136709599,0.0044284528093,0.741973275197,,,,,"",,,0,0.00138504155125,0.00138504155125,0,1,0,0.00276243093923,-0.000830334901744,0.000360240529831,0.000242815403753,0.000184289292821,5.85261109326e-05,0.0015672292295,17.2202815799,"validation",72196.6666667,4.61701832957e-05,0.999169665098,1.00004617018,341,226.85,1.8382190875,-53564,0.0094776283888,72420,72100,0.3125,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,-0.00149684945255,-0.00330755982327,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:35:00.000+09:00",72200,72300,72200,72300,107,0.00138504155125,0.00138504155125,0.00138504155125,54.2549533076,72263.8849969,72244.247556,19.6374408401,14.5720377213,5.06540311875,72265,72174,112.214382486,0.00111304497655,0.00438468955034,-0.471274136625,,,,,"",,,0,0.00138312586445,0.00138312586445,0.00138312586445,1,0,0.00138504155125,0.000484328513112,0.00174578102918,0.000271610523376,0.000201549622702,7.00609006743e-05,0.00155206614781,15.8614083719,"validation",72195,0.00145439434864,1.00048432851,1.00145439435,351.6,227.6,0.470123022847,-53457,0.0329525483304,72423.4297952,72106.5702048,0.610459020542,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,0.00117408319758,0.00176308816217,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:36:00.000+09:00",72300,72400,72300,72400,92,0.00138312586445,0.00277008310249,0.00138312586445,60.2210686418,72284.8257666,72255.7847741,29.0409924815,17.4658286734,11.5751638082,72270,72182,111.341926595,0.00111293186675,0.00466370542309,-0.530391786315,,,,,"",,,0,0,0,0,0,0,0.00138312586445,0.00179881001799,0.00302014352609,0.000401118680684,0.000241240727533,0.000159877953151,0.00153787191429,15.7117503056,"validation",72195,0.00283953182353,1.00179881002,1.00283953182,267,227.7,0.40404040404,-53365,0.0333772507686,72438.5229955,72101.4770045,0.885704038913,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,0.000870906491083,0.000871457603458,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:37:00.000+09:00",72300,72400,72300,72400,83,0,0,0.00138312586445,60.2210686418,72302.5448794,72266.4673834,36.07749599,21.1881621367,14.8893338533,72275,72190,110.531788981,0.00111293186675,0.00491130801779,-0.555893770947,,,,,"",,,0,0,-0.00138121546961,0.00138121546961,0,-0.00138121546961,0.00138121546961,0.00172950536147,0.00290899016484,0.000498307955663,0.000292654173159,0.000205653782504,0.00152668216824,15.6088023526,"validation",72195,0.00283953182353,1.00172950536,1.00283953182,150,225.75,0.367663344408,-53365,0.033665559247,72452.4823935,72097.5176065,0.852147606137,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.000395798796542,0.000311290968115,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:38:00.000+09:00",72300,72400,72300,72400,70,0,0,0.00138312586445,60.2210686418,72317.5379749,72276.3586883,41.1792865338,25.1863870161,15.9928995177,72280,72198,109.779518339,0.00111293186675,0.00513205229413,-0.596542880102,,,,,"",,,0,-0.00138121546961,-0.00138121546961,0.00138121546961,0,-0.00138121546961,0.00138121546961,0.0016602102933,0.0027978614366,0.000568774675881,0.000347878273703,0.000220896402178,0.00151629168977,15.4384570177,"validation",72195,0.00283953182353,1.00166021029,1.00283953182,153.8,223.8,0.312779267203,-53365,0.0339588918677,72465.4723699,72094.5276301,0.82349831961,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.000467686586864,-2.22419928826e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:39:00.000+09:00",72400,72400,72300,72300,54,-0.00138121546961,0.00138504155125,-0.00138121546961,51.7855763369,72314.8398249,72278.1098966,36.7299282814,27.4950952692,9.2348330122,72275,72204,109.080981315,0.00111289044486,0.00491130801779,-0.645929482924,,,,,"",,,0,0.00138312586445,0,0.00414937759336,0,0,0.00138121546961,0.000345901072293,0.00132956622902,0.000508021138055,0.000380291774124,0.000127729363931,0.00150872726577,15.1775637108,"validation",72195,0.00145439434864,1.00034590107,1.00145439435,81.2,221.4,0.243902439024,-53419,-0.000903342366757,72452.4823935,72097.5176065,0.570429521227,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,-0.0013267253395,-0.00197061517158,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:40:00.000+09:00",72300,72500,72300,72400,1266,0.00138312586445,0.00138312586445,0,58.1053967955,72327.9413903,72287.1387932,40.8025971345,30.1565956422,10.6460014923,72275,72212,115.575196935,0.00115709420624,0.00491130801779,2.88793630496,,,,,"",,,0,0,-0.00138121546961,0.00138121546961,0,0,0.00276625172891,0.00172950536147,0.00260344541074,0.000563571783626,0.000416527564119,0.000147044219507,0.00159634249911,18.333579192,"validation",72196.6666667,0.00281638118103,1.00172950536,1.00281638118,313,284.1,4.45617740232,-52153,0.222104892643,72452.4823935,72097.5176065,0.852147606137,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,0.000805212204467,0.000905215333751,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:41:00.000+09:00",72300,72400,72300,72400,384,0,0,0.00138312586445,58.1053967955,72339.0273303,72295.4988826,43.5284476932,32.8309660524,10.6974816407,72280,72220,114.462682868,0.00111293186675,0.00513205229413,0.294784229889,,,,,"",,,0,-0.00138121546961,-0.00276243093923,0.00138121546961,0,-0.00138121546961,0.00138121546961,0.0016602102933,0.00249238438106,0.00060122165322,0.000453466381939,0.000147755271281,0.00158097628271,17.1406041669,"validation",72198.3333333,0.00279323160738,1.00166021029,1.00279323161,371.4,283.8,1.35306553911,-52153,0.291050035236,72465.4723699,72094.5276301,0.82349831961,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.0015550227234,-0.000899820035993,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:42:00.000+09:00",72300,72350,72300,72300,479,-0.00138121546961,-0.00138121546961,0.00138504155125,50.4378920216,72333.0231256,72295.8322987,37.1908269321,33.7029382283,3.48788870371,72285,72226,113.429634092,0.0011128072432,0.00503379827036,0.510596844751,,,,,"",,,0,0,-0.00138312586445,0.00414937759336,0,-0.00138121546961,0.000690607734807,0.000207511931936,0.00102456179215,0.000514395946501,0.000466154055717,4.82418907844e-05,0.00156887460708,17.3602800344,"validation",72200,0.00138504155125,1.00020751193,1.00138504155,450.6,307.25,1.55899104963,-52632,0.192514239219,72466.934054,72103.065946,0.541223728245,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,-0.000759673068364,-0.00169198473453,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:43:00.000+09:00",72350,72350,72300,72300,237,0,-0.00138121546961,0.00138504155125,50.4378920216,72327.9426447,72296.1410173,31.8016274533,33.3226760733,-1.52104862001,72290,72232,108.898945943,0.0011128072432,0.00491807686668,-0.161076736389,,,,,"",,,0,0,-0.00138312586445,0.00414937759336,0,0.000691562932227,0.000691562932227,0.000138331719463,0.000941411008971,0.000439856534624,0.000460894551499,-2.10380168743e-05,0.00150620948745,16.6566396076,"validation",72201.6666667,0.00136192608666,1.00013833172,1.00136192609,484,290.3,0.816396830865,-52632,0.20375473648,72467.7638883,72112.2361117,0.528127197523,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-0.000369135662383,-0.00108735451086,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:44:00.000+09:00",72200,72300,72200,72300,104,0,0,0.00138504155125,50.4378920216,72323.6437763,72296.4268679,27.2169084606,32.1015225508,-4.88461409022,72295,72238,108.263306947,0.0011128072432,0.00478362721234,-0.578837132612,,,,,"",,,0,0,-0.00138312586445,0.00414937759336,0,-0.00138312586445,0.00138312586445,6.91610761463e-05,0.000858274038595,0.000376444100423,0.000444004461283,-6.75603608606e-05,0.00149741780009,15.8329704403,"validation",72203.3333333,0.00133881168921,1.00006916108,1.00133881169,494,294.05,0.35368134671,-52632,0.201156265941,72467.9161647,72122.0838353,0.514457873299,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.00027998012859,-4.43336104183e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:45:00.000+09:00",72300,72300,72200,72300,27,0,-0.00138121546961,0.00138504155125,50.4378920216,72320.0062723,72296.6915443,23.3147279567,30.344163632,-7.02943567527,72300,72244,107.673070736,0.0011128072432,0.00462882448982,-0.743599539167,,,,,"",,,0,-0.00138312586445,-0.00276625172891,0.00345781466113,0,0,0.00138312586445,0,0.000775150877582,0.000322472032596,0.000419697975546,-9.72259429497e-05,0.00148925409041,14.4844167864,"validation",72203.3333333,0.00133881168921,1,1.00133881169,246.2,248.8,0.108520900322,-52632,0.237741157556,72467.3320053,72132.6679947,0.5,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,5.60117078832e-05,0.000864467078212,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:46:00.000+09:00",72250,72250,72100,72200,415,-0.00138312586445,-0.00276243093923,0,42.8350555159,72301.5437688,72289.5292077,12.0145611465,26.6782431349,-14.6636819884,72300,72248,114.267851398,0.00115709420624,0.00462882448982,0.512777905082,,,,,"",,,0,0,0,0.00277008310249,0,-0.000691562932227,0.00207468879668,-0.00138312586445,-0.000664378252685,0.000166406664079,0.000369504752561,-0.000203098088482,0.00158265722158,17.2154738785,"validation",72206.6666667,-9.23275782477e-05,0.998616874136,0.999907672422,252.4,261.3,1.58821278224,-53047,0.146957520092,72467.3320053,72132.6679947,0.201192847666,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.00153106250735,-0.000517910836334,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:47:00.000+09:00",72100,72200,72100,72200,28,0,-0.00138312586445,0,42.8350555159,72285.9216506,72282.8974145,3.02423602571,21.947441713,-18.9232056873,72300,72252,113.248719155,0.00115709420624,0.00462882448982,-0.77860961561,,,,,"",,,0,0,0,0.00277008310249,0,-0.00138504155125,0.00138504155125,-0.00138312586445,-0.000719703260809,4.18869255639e-05,0.000303981187161,-0.000262094261597,0.00156854181656,14.5194003297,"validation",72210,-0.00013848497438,0.998616874136,0.999861515026,162.2,261.35,0.107136024488,-53047,0.146929405012,72467.3320053,72132.6679947,0.201192847666,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00133554104491,-0.000965883228048,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:48:00.000+09:00",72200,72200,72100,72200,84,0,-0.00138312586445,0,42.8350555159,72272.7029351,72276.7568653,-4.05393022021,16.7471673264,-20.8010975466,72300,72256,112.302382073,0.00115709420624,0.00462882448982,-0.596341804971,,,,,"",,,0,0,-0.00138504155125,0.00277008310249,0,0,0.00138504155125,-0.00138312586445,-0.00077502214349,-5.61486180084e-05,0.000231955226127,-0.000288103844136,0.00155543465475,15.6180122886,"validation",72213.3333333,-0.000184638109306,0.998616874136,0.999815361891,131.6,262.35,0.320182961692,-53047,0.146369353917,72467.3320053,72132.6679947,0.201192847666,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000370010770468,-0.000310559006211,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:49:00.000+09:00",72200,72200,72100,72200,186,0,-0.00138312586445,0,42.8350555159,72261.5178682,72271.0711716,-9.55330343032,11.487073175,-21.0403766054,72300,72260,111.423640496,0.00115709420624,0.00462882448982,-0.268944697584,,,,,"",,,0,-0.00138504155125,0,0.00277008310249,0,0,0.00138504155125,-0.00138312586445,-0.000830334901744,-0.000132317222027,0.000159100736497,-0.000291417958523,0.00154326371878,16.4129420731,"validation",72216.6666667,-0.000230786983614,0.998616874136,0.999769213016,148,266.05,0.699116707386,-53047,0.144333771847,72467.3320053,72132.6679947,0.201192847666,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000553377249887,-6.65276976981e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:50:00.000+09:00",72200,72200,72100,72100,53,-0.00138504155125,-0.00276625172891,-0.00138504155125,35.6143106541,72236.6689654,72258.3992329,-21.7302675872,4.8436050226,-26.5738726098,72295,72262,110.607666175,0.00119585988975,0.00509356183402,-0.715532176476,,,,,"",,,0,0.00138696255201,0.00416088765603,0.00554785020804,1,0,0.00138504155125,-0.00269728196971,-0.00224184218538,-0.000301390673886,6.71789878308e-05,-0.000368569661717,0.0015340869095,15.1561014985,"validation",72218.3333333,-0.00163854976806,0.99730271803,0.998361450232,153.2,266,0.199248120301,-53100,0.134398496241,72479.1195264,72110.8804736,-0.0295473104287,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,-0.00112856553175,-0.0013296054912,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:51:00.000+09:00",72200,72200,72200,72200,115,0.00138696255201,0,0,45.506878457,72231.0275861,72254.0733638,-23.0457777661,-0.734271535132,-22.3115062309,72295,72262,109.849975734,0.00123732256314,0.00509356183402,-0.446048854795,,,,,"",,,0,0,0.00277008310249,0.00277008310249,1,0.00138696255201,0,-0.00131406044678,-0.000857988984528,-0.000319193597868,-1.01699658606e-05,-0.000309023632007,0.00152146780795,15.9321275737,"validation",72221.6666667,-0.00030000230771,0.998685939553,0.999699997692,93.2,246,0.467479674797,-52985,0.168699186992,72479.1195264,72110.8804736,0.242015412868,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.00194304201978,0.00124282080523,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:52:00.000+09:00",72100,72200,72100,72200,74,0,0,-0.00276243093923,45.506878457,72226.2541113,72250.0679295,-23.8138181881,-5.35018086572,-18.4636373224,72285,72262,109.146406039,0.00106222772955,0.00503379827036,-0.509690200943,,,,,"",,,0,-0.00138504155125,0.00415512465374,0.00277008310249,1,-0.00138504155125,0.00138504155125,-0.00117590094764,-0.000857988984528,-0.000329831276843,-7.41022280571e-05,-0.000255729048786,0.00151172307533,15.4912606053,"validation",72225,-0.000346140533056,0.998824099052,0.999653859467,102.4,216.3,0.342117429496,-52985,0.0374479889043,72466.934054,72103.065946,0.26639887328,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,-4.30197575407e-06,-0.00054322520565,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:53:00.000+09:00",72100,72200,72100,72100,80,-0.00138504155125,-0.00138504155125,-0.00414364640884,38.6243201311,72206.8304019,72238.9517866,-32.1213846932,-10.7044216312,-21.416963062,72270,72258,108.493091322,0.00109561467933,0.0052798627448,-0.49478966374,,,,,"",,,0,0.00138696255201,0.00554785020804,0.00416088765603,1,-0.00138504155125,0.00138504155125,-0.00235229002352,-0.00218660909519,-0.000445511576882,-0.000148466319434,-0.000297045257448,0.00150475854815,15.5678361313,"validation",72226.6666667,-0.00175373823149,0.997647709976,0.998246261769,101.6,217.75,0.36739380023,-53065,0.0188289322618,72460.7878403,72079.2121597,0.0544789443932,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.00207335471079,-0.00245982188609,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:54:00.000+09:00",72100,72200,72100,72200,154,0.00138696255201,0,0,47.2207947297,72205.7795708,72236.066469,-30.2868982264,-14.6209169503,-15.6659812761,72270,72256,107.886441941,0.000978697342589,0.0052798627448,-0.18408833491,,,,,"",,,0,0.00277008310249,0.00554016620499,0.00554016620499,1,0,0.00138696255201,-0.000968590009686,-0.00077502214349,-0.000419486125019,-0.000202505774934,-0.000216980350085,0.00149427204905,16.2241480172,"validation",72230,-0.000415339886474,0.99903140999,0.999584660114,95.2,204.6,0.752688172043,-52911,0.159579667644,72460.7878403,72079.2121597,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,0.00140702454357,0.00289225320593,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:55:00.000+09:00",72200,72600,72200,72400,11267,0.00277008310249,0.00416088765603,0.00138312586445,59.4528423466,72235.6596368,72248.2096935,-12.5500567128,-14.2067449028,1.65668819,72275,72260,128.751696089,0.00111388388982,0.00549971827447,4.33100369296,,,,,"",,,0,0,0.00138121546961,0.00276243093923,1,0,0.00554016620499,0.00172950536147,0.00193744810407,-0.000173343324762,-0.000196225758325,2.28824335635e-05,0.00177833834376,20.5195949578,"validation",72236.6666667,0.00226108624429,1.00172950536,1.00226108624,2338,762.6,14.7744558091,-41644,0.774521374246,72473.7460691,72076.2539309,0.814471628392,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,0.00209655987382,0.00273682810316,,,1,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:56:00.000+09:00",72400,72600,72400,72400,112,0,0.00277008310249,0,59.4528423466,72260.9427696,72259.45342,1.48934967782,-11.0675259866,12.5568756645,72275,72260,133.840860654,0.00107235607166,0.00549971827447,-0.268687332421,,,,,"",,,0,0.00138121546961,0.00138121546961,0.00276243093923,1,0,0.00276243093923,0.00172950536147,0.00193744810407,2.05711281467e-05,-0.000152866381031,0.000173437509178,0.00184863067201,15.908460573,"validation",72243.3333333,0.00216859687168,1.00172950536,1.00216859687,2337.4,763.6,0.146673651126,-41644,0.76748297538,72473.7460691,72076.2539309,0.814471628392,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:57:00.000+09:00",72400,72600,72400,72500,416,0.00138121546961,0.00415512465374,0.00138121546961,64.2565069751,72297.7208051,72277.2716851,20.4491199305,-4.76419680321,25.2133167337,72280,72264,138.566513464,0.00111377133339,0.00596033736263,-0.150421166805,,,,,"",,,0,0,0.00137931034483,0,1,0,0.00276243093923,0.00304371887106,0.00326580316617,0.000282056826628,-6.57130593546e-05,0.000347769885983,0.00191126225468,17.2220271343,"validation",72251.6666667,0.00343706027543,1.00304371887,1.00343706028,2405.8,780.25,0.533162447933,-41228,0.777763537328,72495.4065923,72064.5934077,1.01066217999,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,0.000722584105588,0.00111539352601,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:58:00.000+09:00",72500,72600,72400,72500,130,0,0.00554785020804,0.00138121546961,64.2565069751,72328.8406812,72293.7700788,35.07060238,3.20276303344,31.8678393466,72285,72268,142.954619645,0.00111377133339,0.00637571757449,-0.269861134579,,,,,"",,,0,0.00137931034483,0.00137931034483,0.00137931034483,1,0,0.00275862068966,0.00297433769108,0.00321027287319,0.000483732446621,4.41760418406e-05,0.000439556404781,0.00197178785718,16.0588763974,"validation",72260,0.00332133960697,1.00297433769,1.00332133961,2415.8,783.25,0.165975103734,-41228,0.774784551548,72515.4343724,72054.5656276,0.966510264348,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.000578069419842,-0.000719743107076,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T09:59:00.000+09:00",72500,72600,72500,72600,33,0.00137931034483,0.00554016620499,0.00414937759336,68.5743416962,72370.5574995,72316.4537767,54.1037227906,13.3829549849,40.7207678057,72300,72274,139.886432528,0.00109633449018,0.00742263229046,-0.309457614085,,,,,"",,,0,-0.00137741046832,0,-0.00137741046832,0,0,0.00137931034483,0.00414937759336,0.00451061239173,0.000745230341468,0.000184338222932,0.000560892118536,0.0019268103654,14.6892281797,"validation",72270,0.00456621004566,1.00414937759,1.00456621005,2391.6,782.2,0.0421886985426,-41195,0.781385834825,72568.3281573,72031.6718427,1.05901699437,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,0.0013492795418,0.00166700052463,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:00:00.000+09:00",72600,72600,72500,72500,43,-0.00137741046832,0.00138121546961,0.00138121546961,60.680267681,72390.4717303,72330.0497932,60.4219370975,22.7907514074,37.6311856901,72305,72280,137.037401633,0.00111329907081,0.00772023275677,-0.279785693055,,,,,"",,,0,0,0.000689655172414,0,1,0,0.00137741046832,0.00269690892746,0.00304371887106,0.000833406028931,0.000314355191826,0.000519050837105,0.00189017105701,14.9525422773,"validation",72278.3333333,0.0030668480642,1.00269690893,1.00306684806,146.8,721.05,0.0596352541433,-41238,0.756882324388,72584.1057147,72025.8942853,0.849330002401,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,-0.000598063032373,-0.00165411524646,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:01:00.000+09:00",72600,72600,72500,72500,54,0,0.00138121546961,0.00138121546961,60.680267681,72407.3222334,72342.6386974,64.6835359181,31.1693083095,33.5142276085,72310,72288,134.391872945,0.00111329907081,0.0079971413607,-0.268066665503,,,,,"",,,0,0.00137931034483,-0.00137931034483,0,0,0.00137931034483,0.00137931034483,0.00262757571567,0.00293271359008,0.000892186702318,0.000429921493925,0.000462265208393,0.00185368100614,15.1803261428,"validation",72283.3333333,0.00299746368457,1.00262757572,1.00299746368,135.2,704.55,0.0766446668086,-41238,0.774607905755,72599.1366459,72020.8633541,0.828564370336,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.000157422169049,0.000553256467568,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:02:00.000+09:00",72500,72600,72500,72600,75,0.00137931034483,0.00137931034483,0.00414937759336,65.3114799319,72436.9649667,72361.7024976,75.2624690576,39.9879404591,35.2745285985,72325,72298,131.935310592,0.0010958547794,0.00872274333665,-0.250730989987,,,,,"",,,0,0,-0.00275482093664,-0.00137741046832,0,0,0.00137931034483,0.00380228136882,0.00417715566129,0.00103667312752,0.00055079807795,0.000485875049565,0.0018172907795,15.510208498,"validation",72290,0.00428828330336,1.00380228137,1.0042882833,67,684.35,0.109593044495,-41163,0.837948418207,72640.4362059,72009.5637941,0.935904304652,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.00201176168042,0.00203251436591,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:03:00.000+09:00",72600,72600,72500,72600,63,0,0.00137931034483,0.00414937759336,65.3114799319,72462.0472795,72379.3541645,82.6931150324,48.5289753738,34.1641396586,72340,72308,129.654216978,0.0010958547794,0.00931838515143,-0.251892277854,,,,,"",,,0,0,-0.00275482093664,-0.00550964187328,0,0,0.00137741046832,0.00359413878905,0.00403828068817,0.00113902362304,0.000668443186967,0.000470580436069,0.00178587075727,15.3358551458,"validation",72295,0.00421882564493,1.00359413879,1.00421882564,53.6,675.65,0.0932435432546,-41163,0.848738252054,72677.0459909,72002.9540091,0.885704038913,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000863369920364,0.00169500913976,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:04:00.000+09:00",72600,72600,72500,72600,45,0,0,0.00414937759336,65.3114799319,72483.270775,72395.6983004,87.5724745279,56.3376752046,31.2347993233,72355,72316,127.536058622,0.0010958547794,0.00980786123928,-0.258002971503,,,,,"",,,0,-0.00068870523416,-0.00275482093664,-0.00413223140496,0,0,0.00137741046832,0.00338608250985,0.00392720836329,0.00120623243151,0.000776001035876,0.000430231395638,0.00175669502235,14.9993829967,"validation",72300,0.00414937759336,1.00338608251,1.00414937759,56,672.7,0.0668946038353,-41163,0.852460234874,72709.8239,72000.1761,0.845241681875,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.000513024076306,0.00147594105114,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:05:00.000+09:00",72600,72600,72550,72550,96,-0.00068870523416,0.000689655172414,0.00345781466113,60.8366793279,72493.5368096,72407.128056,86.4087536252,62.3518908887,24.0568627365,72367.5,72323,121.997768721,0.00111253287322,0.0100513711785,-0.23854377225,,,,,"",,,0,-0.00206753962784,-0.000689179875948,-0.000689179875948,0,0,0.00068870523416,0.00252185027809,0.00313869723325,0.00119102348208,0.000859433368556,0.000331590113529,0.00168156814226,15.7563795934,"validation",72305.8333333,0.00337685986608,1.00252185028,1.00337685987,66.6,676.15,0.141980329808,-41259,0.84101160985,72731.1963019,72003.8036981,0.750896144747,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,-0.000368975928747,-0.000444203739367,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:06:00.000+09:00",72550,72600,72300,72400,560,-0.00206753962784,-0.00137931034483,0.00277008310249,49.8107920357,72479.1465312,72406.6000518,72.5464793724,64.3908085855,8.15567078695,72377.5,72325,134.712213812,0.00116897318665,0.00982717662372,-0.0507510840222,,,,,"",,,0,0,0,0.00138121546961,0,0,0.00413507925569,0.000310870090843,0.00103698582786,0.00100202319575,0.000889375809192,0.00011264738656,0.00186066593663,17.5178983868,"validation",72305.8333333,0.00130233844664,1.00031087009,1.00130233845,167.8,683.4,0.819432250512,-41819,0.821480831138,72733.133238,72021.866762,0.531633713603,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,-0.0017118525063,-0.00145613640186,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:07:00.000+09:00",72400,72500,72400,72400,41,0,-0.00275482093664,0.00277008310249,49.8107920357,72466.9701418,72406.1111591,60.8589826858,63.6844434055,-2.82546071975,72387.5,72327,132.232769968,0.00116897318665,0.00956600773739,-0.264487960372,,,,,"",,,0,0,0,-0.00138121546961,0,0,0.00138121546961,0.000172681747539,0.00100930496219,0.000840593683505,0.000879619384054,-3.90257005491e-05,0.0018264194747,14.903533982,"validation",72307.5,0.00127925872143,1.00017268175,1.00127925872,161,684.05,0.059937139098,-41819,0.82070024121,72733.7296925,72041.2703075,0.518051600237,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000238165608312,3.33696691953e-05,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:08:00.000+09:00",72400,72400,72400,72400,37,0,-0.00275482093664,0.00277008310249,49.8107920357,72456.667043,72405.6584806,51.0085624021,61.1492672048,-10.1407048027,72397.5,72329,122.787572114,0.00116897318665,0.00926476540639,-0.265101024889,,,,,"",,,0,0,0,-0.00138121546961,0,0,0,3.4531579129e-05,0.000981625627342,0.000704538154725,0.000844603138188,-0.000140064983463,0.00169596094079,14.8008798643,"validation",72309.1666667,0.00125618006016,1.00003453158,1.00125618006,155.8,681.7,0.0542760745196,-41819,0.823529411765,72732.8729268,72062.1270732,0.503727194118,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.000509451399772,2.22471885115e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:09:00.000+09:00",72400,72500,72400,72400,163,0,-0.00275482093664,0.00277008310249,49.8107920357,72447.9490364,72405.2393339,42.7097024944,57.4613542627,-14.7516517684,72407.5,72329,121.159888391,0.00116897318665,0.00891941850911,-0.212795906927,,,,,"",,,0,0.00138121546961,0.00276243093923,-0.00138121546961,1,0,0.00138121546961,-0.000103580430204,0.000981625627342,0.000589913017878,0.000793665114126,-0.000203752096249,0.00167347912142,16.2837118639,"validation",72310.8333333,0.00123310246275,0.99989641957,1.00123310246,179.4,680.55,0.239512159283,-41819,0.824921019763,72730.4163978,72084.5836022,0.488387087107,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.000363258877229,-0.000378210618819,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:10:00.000+09:00",72500,72500,72400,72500,46,0.00138121546961,-0.000689179875948,0.00554785020804,56.8270736133,72455.956877,72412.2586425,43.698234447,54.7087302996,-11.0104958526,72427.5,72331,119.648467792,0.00114384711929,0.00807320639594,-0.260747998967,,,,,"",,,0,-0.00137931034483,0.00137931034483,-0.00275862068966,1,0.00138121546961,0.00138121546961,0.001001001001,0.00233648090031,0.000602734268235,0.000754603176546,-0.000151868908311,0.00165032369368,15.0199835372,"validation",72315.8333333,0.00254669908618,1.001001001,1.00254669909,169.4,680.2,0.0676271684799,-41773,0.832622758012,72719.8610781,72135.1389219,0.623990512804,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,0.00120898133453,0.00134785656112,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:11:00.000+09:00",72500,72500,72400,72400,71,-0.00137931034483,0,0.00277008310249,49.3912159322,72447.3481267,72411.3505949,35.9975317382,50.9664905873,-14.9689588491,72437.5,72333,118.245005807,0.00116829402586,0.00755500854807,-0.249510483563,,,,,"",,,0,0,0.00276243093923,0,1,0,0.00137931034483,-0.000517687661777,0.000926271549639,0.000497203477047,0.000703957052311,-0.000206753575264,0.00163321831225,15.45264165,"validation",72320.8333333,0.0010946592153,0.999482312338,1.00109465922,71.6,678,0.104719764012,-41844,0.821607669617,72711.1329659,72163.8670341,0.431477554462,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.00201790194182,-0.00189079654582,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:12:00.000+09:00",72500,72500,72400,72400,87,0,0,0.00277008310249,49.3912159322,72440.0637995,72410.5098101,29.5539893682,46.6839903435,-17.1300009753,72447.5,72337,116.941791106,0.00116829402586,0.00695517315979,-0.24321675647,,,,,"",,,0,0,0.00138121546961,0,1,0.00138121546961,0.00138121546961,-0.000655647192795,0.000870923593735,0.000408204273041,0.000644806496457,-0.000236602223416,0.0016152181092,15.6558698558,"validation",72325.8333333,0.00102545194778,0.999344352807,1.00102545195,80.8,678.65,0.128195682605,-41844,0.820820747071,72699.4424537,72195.5575463,0.405732441489,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:13:00.000+09:00",72500,72500,72400,72400,77,0,0,0.00416088765603,49.3912159322,72433.900138,72409.7313057,24.1688323618,42.1809587472,-18.0121263853,72462.5,72341,115.73166317,0.00111577120166,0.0054419166198,-0.247262154644,,,,,"",,,0,0.00276243093923,0.00276243093923,0,1,0.00138121546961,0.00138121546961,-0.000862515094014,0.000815581758616,0.000333823651406,0.000582609927447,-0.000248786276041,0.00159850363494,15.5337671796,"validation",72330.8333333,0.000956254248419,0.999137484906,1.00095625425,88.8,678.5,0.113485630066,-41844,0.826897568165,72659.6674415,72265.3325585,0.341505272081,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.000764630187256,-0.000255600995733,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:14:00.000+09:00",72500,72600,72500,72600,295,0.00276243093923,0.00276243093923,0.00554016620499,61.8581914068,72459.4539629,72423.825283,35.6286799225,40.8705029822,-5.24182305972,72482.5,72349,121.750830086,0.00122349439543,0.00455700191492,-0.160633272647,,,,,"",,,0,0,-0.00137741046832,-0.00275482093664,0,0.00138121546961,0.00138121546961,0.00162108095057,0.0034692946689,0.000490753166977,0.000562954586532,-7.22014195554e-05,0.00167700867888,16.8796956038,"validation",72337.5,0.00362882322447,1.00162108095,1.00362882322,115.2,685.55,0.43031142878,-41549,0.828677704033,72647.6514456,72317.3485544,0.855734094661,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,0.0020686255889,0.00225135957811,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:15:00.000+09:00",72500,72600,72500,72600,162,0,0.00137931034483,0.00276243093923,61.8581914068,72481.0764302,72436.8752621,44.2011681262,41.536636011,2.66453211518,72492.5,72357,120.197199366,0.00108204746987,0.00463914797277,0.234086969351,,,,,"",,,0,0,-0.00137741046832,-0.00275482093664,0,-0.00137741046832,0.00137741046832,0.00148291202538,0.00335834819022,0.00060883151689,0.000572129972604,3.67015442863e-05,0.00165560880669,16.2803166211,"validation",72344.1666667,0.00353633672376,1.00148291203,1.00353633672,138.4,130.3,1.24328472755,-41549,0.0364543361474,72660.6517172,72324.3482828,0.819651805479,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00117464037382,-0.000799529166158,,,1,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:16:00.000+09:00",72500,72600,72500,72600,157,0,0.00276243093923,0.00276243093923,61.8581914068,72499.372364,72448.958576,50.4137880223,43.3120664133,7.10172160898,72502.5,72365,118.754542268,0.00108204746987,0.00465488418487,0.18048164948,,,,,"",,,0,-0.00137741046832,-0.00137741046832,-0.00275482093664,0,-0.00137741046832,0.00137741046832,0.00134478121444,0.00324742624197,0.000694404793695,0.000596584936822,9.78198568731e-05,0.00163573749681,16.2489660939,"validation",72349.1666667,0.00346698303367,1.00134478121,1.00346698303,155.6,132.55,1.18445869483,-41549,0.0358355337608,72671.2453703,72333.7546297,0.788896814836,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:17:00.000+09:00",72500,72600,72500,72500,109,-0.00137741046832,0.00138121546961,0,53.610883302,72499.4689234,72452.7394222,46.7295011827,43.9955533672,2.73394781556,72502.5,72371,117.414932106,0.00109063786585,0.00465488418487,-0.0689897995903,,,,,"",,,0,0.00137931034483,0,-0.00137931034483,0,-0.00137741046832,0.00137741046832,-3.44815696011e-05,0.00178248193337,0.0006445448439,0.000606835218857,3.77096250422e-05,0.00161951630492,15.8826898496,"validation",72352.5,0.00203863031685,0.99996551843,1.00203863032,160,117.2,0.930034129693,-41658,-0.183447098976,72671.2453703,72333.7546297,0.492592389363,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,-0.00134305186471,-0.00176577291034,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:18:00.000+09:00",72600,72600,72400,72600,162,0.00137931034483,0.00276243093923,0.00137931034483,59.435247401,72514.9352429,72463.6476132,51.2876297138,45.4539686365,5.83366107729,72507.5,72379,123.313865527,0.00113127253862,0.00479942423647,0.362311320139,,,,,"",,,0,-0.00137741046832,-0.00550964187328,-0.00275482093664,0,0.00137931034483,0.00275862068966,0.00127573009689,0.00305337183437,0.00070644118063,0.000626087722266,8.03534583648e-05,0.00169853809266,16.2803166211,"validation",72357.5,0.00335141484988,1.0012757301,1.00335141485,177,118.8,1.36363636364,-41496,-0.112794612795,72681.4971264,72333.5028736,0.765808987501,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,0.000915453258623,0.00114638333971,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:19:00.000+09:00",72600,72600,72500,72500,220,-0.00137741046832,-0.00137741046832,-0.00137741046832,52.3560507522,72512.6375132,72466.3403825,46.2971306459,45.6226010384,0.674529607551,72502.5,72385,121.648589418,0.00113123502376,0.00465488418487,0.768802919576,,,,,"",,,0,0,-0.00275862068966,-0.00137931034483,0,0,0.00137741046832,-3.44815696011e-05,0.00158872694619,0.000638581112358,0.000629277255702,9.30385665588e-06,0.00167791157818,16.5849694499,"validation",72359.1666667,0.00194630949776,0.99996551843,1.0019463095,162,128.15,1.71673819742,-41716,-0.203277409286,72671.2453703,72333.7546297,0.492592389363,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,-0.00126149996268,-0.00207602875659,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:20:00.000+09:00",72500,72500,72500,72500,17,0,-0.00137741046832,0,52.3560507522,72510.6932804,72468.8336875,41.8595928504,44.8699994008,-3.01040655041,72502.5,72391,112.95940446,0.00109063786585,0.00465488418487,-0.911408714307,,,,,"",,,0,0,0,-0.00137931034483,0,0,0,-3.44815696011e-05,0.00150571203603,0.000577373694488,0.000618896543459,-4.15228489711e-05,0.00155806075117,14.0245559963,"validation",72360.8333333,0.00192323195099,0.99996551843,1.00192323195,133,126.85,0.134016554986,-41716,-0.188411509657,72671.2453703,72333.7546297,0.492592389363,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-2.57608760987e-05,-0.000199465874713,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:21:00.000+09:00",72500,72500,72400,72500,149,0,-0.00137741046832,0,52.3560507522,72509.0481603,72471.1423033,37.9058570521,43.477170931,-5.57131387891,72502.5,72397,112.033732713,0.00109063786585,0.00465488418487,0.145691960059,,,,,"",,,0,0,0,0,0,0,0.00137931034483,-3.44815696011e-05,0.00142271088581,0.000522839407616,0.00059968511629,-7.68457086746e-05,0.001545292865,16.1952882394,"validation",72364.1666667,0.00187708004652,0.99996551843,1.00187708005,131.4,131.6,1.13221884498,-41716,-0.181610942249,72671.2453703,72333.7546297,0.492592389363,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.00177888578494,0.00111900198318,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:22:00.000+09:00",72400,72500,72400,72500,27,0,0,-0.00137741046832,52.3560507522,72507.6561357,72473.2799104,34.376225221,41.656981789,-7.28075656802,72497.5,72399,111.174180376,0.00104388307155,0.00448874515543,-0.844522547661,,,,,"",,,0,-0.00413793103448,-0.00275862068966,-0.00137931034483,0,-0.00137931034483,0.00137931034483,3.44839477224e-05,0.00139504689291,0.000474154830635,0.000574579059159,-0.000100424228524,0.0015334369707,14.4871792177,"validation",72369.1666667,0.00180786016144,1.00003448395,1.00180786016,115,129.2,0.208978328173,-41716,-0.214009287926,72660.211401,72334.788599,0.507682313548,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00108672432901,0.00197431176379,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:23:00.000+09:00",72500,72500,72200,72200,521,-0.00413793103448,-0.00550964187328,-0.00550964187328,35.3609481365,72460.3244225,72453.0369541,7.28746837075,34.7830791054,-27.4956107346,72477.5,72395,124.661738921,0.00136920338541,0.00555162623952,2.51141368852,,,,,"",,,0,0.00138504155125,0.00138504155125,0.00277008310249,1,0,0.00413793103448,-0.00382877444724,-0.00269355618482,0.000100934464969,0.000481760098412,-0.000380825633444,0.00172661688256,17.4429453932,"validation",72369.1666667,-0.00233755167371,0.996171225553,0.997662448326,186.8,152.1,3.42537804076,-42237,-0.353057199211,72678.6839954,72276.3160046,-0.189667186164,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,-0.00394560981786,-0.00416015819607,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:24:00.000+09:00",72300,72300,72300,72300,283,0.00138504155125,-0.00275862068966,-0.00413223140496,42.1069543579,72435.6591267,72441.7008834,-6.0417567213,26.61811194,-32.6598686613,72462.5,72397,122.900186141,0.00141561462297,0.00571503308355,0.807487944419,,,,,"",,,0,0.00276625172891,0,0.00138312586445,0,0.00138504155125,0,-0.00224253924444,-0.00133983452353,-8.35650998797e-05,0.000368161990872,-0.000451727090752,0.00169986426197,16.8340263547,"validation",72370.8333333,-0.000978755253613,0.997757460756,0.999021244746,199.4,164,1.7256097561,-41954,-0.241158536585,72669.5627924,72255.4372076,0.107606953162,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,0.000892661950978,0.00048486151524,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:25:00.000+09:00",72400,72500,72400,72500,66,0.00276625172891,0,-0.000689179875948,52.7320571572,72445.5577226,72446.0193365,-0.461613910535,21.2021667699,-21.6637806805,72460,72401,128.407315702,0.00155054573531,0.00562961028274,-0.651123233885,,,,,"",,,0,0,-0.00275862068966,-0.00137931034483,0,0.00138312586445,0.00138312586445,0.000552028705493,0.00136738442839,-6.36708842117e-06,0.000292443679585,-0.000298810768006,0.00177113538899,15.3809967919,"validation",72375.8333333,0.00171558185859,1.00055202871,1.00171558186,209.2,162.5,0.406153846154,-41888,-0.193538461538,72663.9607805,72256.0392195,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,0.00275333850577,0.00302162852071,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:26:00.000+09:00",72500,72500,72500,72500,41,0,0,0.00138121546961,52.7320571572,72453.9334576,72450.0179042,3.91555340741,17.7448440974,-13.82929069,72465,72403,119.23536458,0.00147873171284,0.0055952901215,-0.803842890518,,,,,"",,,0,-0.00275862068966,-0.00137931034483,0,0,0,0,0.00048299178914,0.00133972349212,5.40076332056e-05,0.000244756470309,-0.000190748837104,0.00164462571835,14.904914244,"validation",72380.8333333,0.00164638428682,1.00048299179,1.00164638429,187.6,136.55,0.300256316368,-41888,-0.0252654705236,72667.7313493,72262.2686507,0.586321134142,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:27:00.000+09:00",72500,72500,72300,72300,234,-0.00275862068966,-0.00275862068966,-0.00138121546961,43.4777629869,72430.2513872,72438.9054668,-8.65407964443,12.4650593491,-21.1191389935,72460,72401,125.00426711,0.00160233031364,0.00589405368591,0.74060635444,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0,0.00275862068966,-0.00220811482197,-0.00139500835624,-0.000119696813893,0.000172407459876,-0.000292104273769,0.00172896635007,16.6439005826,"validation",72382.5,-0.00113977826132,0.997791885178,0.998860221739,229,146.2,1.60054719562,-42122,-0.103625170999,72673.541565,72246.458435,0.125365675367,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,-0.001882004114,-0.00256943119969,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:28:00.000+09:00",72400,72400,72300,72300,49,0,0.00138504155125,-0.00138121546961,43.4777629869,72410.2127122,72428.616173,-18.4034607575,6.29135532774,-24.6948160852,72455,72399,123.218248031,0.00160233031364,0.00616611908183,-0.828627311689,,,,,"",,,0,0,0.00138312586445,0.00138312586445,1,0.00138312586445,0.00138312586445,-0.00213925885032,-0.00136742220196,-0.000254543025691,8.70173627627e-05,-0.000341560388454,0.00170426345824,15.0803999885,"validation",72384.1666667,-0.00116277731088,0.99786074115,0.998837222689,134.6,146.8,0.33378746594,-42122,-0.103201634877,72678.383079,72231.616921,0.153062352197,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,0.000120622584856,0.00036731967943,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:29:00.000+09:00",72300,72300,72300,72300,104,0,0,-0.00138121546961,43.4777629869,72393.2569104,72419.0890491,-25.8321387149,-0.133343480788,-25.6987952341,72450,72399,114.4169446,0.00160233031364,0.00641487924838,-0.33679363973,,,,,"",,,0,0,0.00138312586445,0.00276625172891,1,0,0,-0.00207039337474,-0.00136742220196,-0.000357290991908,-1.84430817134e-06,-0.000355446683736,0.00158253035408,15.8329704403,"validation",72385.8333333,-0.00118577530134,0.997929606625,0.998814224699,98.8,143.85,0.722975321515,-42122,-0.105318039625,72682.3790008,72217.6209992,0.177251387816,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000387762224204,-0.000289509726413,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:30:00.000+09:00",72300,72400,72300,72300,73,0,-0.00275862068966,-0.00275862068966,43.4777629869,72378.9096934,72410.267638,-31.3579446506,-6.37826371476,-24.9796809359,72440,72397,113.387162843,0.00156778110841,0.00662617338487,-0.61526608103,,,,,"",,,0,0.00138312586445,0.00138312586445,0.00276625172891,1,0,0.00138312586445,-0.00193263390392,-0.00133983452353,-0.000433719843024,-8.82194151419e-05,-0.000345500427882,0.00156828717625,15.4790390388,"validation",72387.5,-0.00120877223278,0.998067366096,0.998791227767,100.2,145.2,0.502754820937,-42122,-0.120179063361,72680,72200,0.208333333333,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.00025573500107,-0.000423007135463,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:31:00.000+09:00",72400,72400,72400,72400,2,0.00138312586445,-0.00137931034483,0,49.4446086026,72382.1543559,72409.5070723,-27.3527163136,-10.5731542345,-16.7795620791,72440,72397,112.430936926,0.0015739122821,0.00662617338487,-1.16021706753,,,,,"",,,0,0,0,0.00138121546961,0,0.00138312586445,0,-0.000552181115406,4.143818114e-05,-0.000377799949083,-0.000146038041913,-0.00023176190717,0.00155291349345,11.883115665,"validation",72390.8333333,0.000126627450529,0.999447818885,1.00012662745,92.4,141.75,0.0141093474427,-42120,-0.0973544973545,72680,72200,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.00185712009896,0.00150552352332,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:32:00.000+09:00",72400,72400,72400,72400,53,0,0.00138312586445,0,49.4446086026,72384.8998396,72408.8028447,-23.9030050375,-13.2391243951,-10.6638806424,72440,72399,104.400155717,0.0015739122821,0.00662617338487,-0.716766921839,,,,,"",,,0,0,0,0.00138121546961,0,0,0,-0.000552181115406,1.38123454745e-05,-0.00033015200328,-0.000182860834187,-0.000147291169093,0.00144199110106,15.1602537525,"validation",72390.8333333,0.000126627450529,0.999447818885,1.00012662745,56.2,140.05,0.37843627276,-42120,-0.0985362370582,72680,72200,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,0.000107777048087,0.000356109503672,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:33:00.000+09:00",72400,72400,72400,72400,53,0,0.00138312586445,0,49.4446086026,72387.2229412,72408.1507821,-20.9278408748,-14.7768676911,-6.15097318377,72440,72401,96.943001737,0.0015739122821,0.00662617338487,-0.70264299745,,,,,"",,,0,0,0,0.00138121546961,0,0,0,-0.000552181115406,-1.38119639231e-05,-0.000289058575619,-0.000204100382473,-8.4958193146e-05,0.0013389917367,15.1602537525,"validation",72390.8333333,0.000126627450529,0.999447818885,1.00012662745,57,138.85,0.381706877926,-42120,-0.099387828592,72680,72200,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:34:00.000+09:00",72300,72400,72300,72400,50,0,0.00138312586445,-0.00275482093664,49.4446086026,72389.1886426,72407.5470205,-18.3583778884,-15.4931697305,-2.8652081579,72430,72403,97.1613587558,0.00144115004347,0.00632087430195,-0.648458071212,,,,,"",,,0,0,0,0.00138121546961,0,-0.00138121546961,0.00138121546961,-0.000414193013945,-4.1434747179e-05,-0.000253568755365,-0.000213994057052,-3.95746983135e-05,0.00134200771762,15.10198486,"validation",72394.1666667,8.05773945873e-05,0.999585806986,1.00008057739,46.2,126.6,0.394944707741,-42120,-0.22551342812,72658.9104628,72201.0895372,0.43447219575,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.000273365955004,0.000368283019921,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:35:00.000+09:00",72400,72400,72400,72400,70,0,0.00138312586445,-0.00275482093664,49.4446086026,72390.8519283,72406.9879819,-16.1360535784,-15.6217465001,-0.514307078304,72420,72405,90.2212617018,0.00144115004347,0.00594881503136,-0.439006967164,,,,,"",,,0,0,0,0.00138121546961,0,0,0,-0.00027616680475,-6.90560044195e-05,-0.00022287366821,-0.000215769979283,-7.10368892685e-06,0.00124615002351,15.4384570177,"validation",72395.8333333,5.75539568346e-05,0.999723833195,1.00005755396,45.6,122,0.573770491803,-42120,-0.234016393443,72635.4065923,72204.5934077,0.453576165456,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,0.000703365365944,0.0013285401688,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:36:00.000+09:00",72400,72400,72400,72400,107,0,0,-0.00275482093664,49.4446086026,72392.259324,72406.4703536,-14.211029648,-15.3396031297,1.12857348167,72410,72409,83.776885866,0.00144115004347,0.0054964089883,-0.105742706129,,,,,"",,,0,0,0.00138121546961,0.00138121546961,1,0,0,-0.000138102472034,-0.000124293941361,-0.00019628493989,-0.000211872971405,1.55880315148e-05,0.00115713930754,15.8627905419,"validation",72395.8333333,5.75539568346e-05,0.999861897528,1.00005755396,66.6,119.5,0.89539748954,-42120,-0.238912133891,72608.9974874,72211.0025126,0.474874054619,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,0.000574315571293,0.0014756352498,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:37:00.000+09:00",72300,72400,72300,72400,166,0,0,-0.00137931034483,49.4446086026,72393.4501972,72405.9910682,-12.5408709601,-14.7798566958,2.23898573565,72405,72413,84.9356797327,0.00141285583507,0.00537750772293,0.368011567333,,,,,"",,,0,0,0,0.00138121546961,0,-0.00138121546961,0.00138121546961,-6.90560044195e-05,-0.000179525775759,-0.000173216449726,-0.000204141667069,3.09252173433e-05,0.00117314474769,16.3019494499,"validation",72395.8333333,5.75539568346e-05,0.999930943996,1.00005755396,89.2,122.35,1.35676338374,-42120,-0.188802615447,72599.6792233,72210.3207767,0.487158362577,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.000301004837681,0.000582169926445,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:38:00.000+09:00",72400,72400,72300,72400,59,0,0,-0.00275482093664,49.4446086026,72394.4578592,72405.5472853,-11.0894261652,-14.0417705897,2.95234442444,72395,72417,86.0117026089,0.00137364464166,0.0047770195361,-0.489024523799,,,,,"",,,0,0,0,0.00414364640884,0,0,0.00138121546961,6.90655432005e-05,-0.000234751508624,-0.000153168869685,-0.000193947107592,4.07782379067e-05,0.00118800694211,15.2674992564,"validation",72395.8333333,5.75539568346e-05,1.00006906554,1.00005755396,90.4,117.2,0.503412969283,-42120,-0.266211604096,72567.9161647,72222.0838353,0.514457873299,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,0.00056041214063,0.000750540501182,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:39:00.000+09:00",72400,72400,72400,72400,60,0,0,-0.00137931034483,49.4446086026,72395.3104962,72405.1363753,-9.82587909042,-13.1985922898,3.3727131994,72390,72421,79.8680095654,0.00134393483809,0.00458992891997,-0.419805613321,,,,,"",,,0,0,0,0.00414364640884,0,0,0,0.000138140627159,-0.000289971140967,-0.000135716562022,-0.000182300998478,4.65844364558e-05,0.00110314930339,15.2843063708,"validation",72397.5,3.4531579129e-05,1.00013814063,1.00003453158,92.4,109.2,0.549450549451,-42120,-0.184981684982,72556.1324773,72223.8675227,0.530096463271,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000572258026387,-0.000795946279232,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:40:00.000+09:00",72400,72400,72400,72400,399,0,0,-0.00137931034483,49.4446086026,72396.0319583,72404.7559031,-8.72394472593,-12.303662777,3.57971805111,72385,72427,74.1631517393,0.00134393483809,0.0043774206031,2.06740573726,,,,,"",,,0,0.00138121546961,0,0.00414364640884,0,0,0,0.000207225253851,-0.000372789153216,-0.000120496474115,-0.000169940093606,4.94436194905e-05,0.00102435292458,17.1789230299,"validation",72397.5,3.4531579129e-05,1.00020722525,1.00003453158,158.2,128.3,3.10989867498,-42120,-0.157443491816,72543.4297952,72226.5702048,0.547339580232,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.00146512230962,-0.00137779619818,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:41:00.000+09:00",72500,72500,72400,72500,113,0.00138121546961,0.00138121546961,0,58.6120165853,72412.0270417,72411.8110214,0.216020314343,-9.79972615877,10.0157464731,72385,72433,76.0086409008,0.00138064704404,0.0043774206031,-0.103141974111,,,,,"",,,0,-0.00137931034483,0,0.00137931034483,0,0.00138121546961,0.00138121546961,0.00158872694619,0.000924992751922,2.97959054266e-06,-0.000135168636673,0.000138148227215,0.00104839504691,15.9187297816,"validation",72399.1666667,0.00139274162916,1.00158872695,1.00139274163,159.4,126.5,0.893280632411,-42007,-0.115019762846,72543.4297952,72226.5702048,0.862936781781,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,0.00117550654343,0.000229038638435,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:42:00.000+09:00",72500,72500,72400,72400,266,-0.00137931034483,0,-0.00137931034483,49.0361122948,72410.1767276,72410.9361309,-0.759403318661,-7.99166159075,7.23225827208,72380,72437,77.7223094079,0.0014130415688,0.00413557047447,0.965104725055,,,,,"",,,0,0,0,0.00138121546961,0,0,0.00137931034483,0.000276319425256,-0.00051078868534,-1.04889961141e-05,-0.000110382066171,9.98930700564e-05,0.00107351256088,16.7734579391,"validation",72400.8333333,-1.15099964318e-05,1.00027631943,0.999988490004,179.4,138.45,1.92127121705,-42273,-0.20115565186,72529.6662955,72230.3337045,0.566815310478,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-0.00146848048721,-0.0017145096208,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:43:00.000+09:00",72400,72500,72300,72400,95,0,0,0.00277008310249,49.0361122948,72408.6110772,72410.1260471,-1.51496994487,-6.69632326157,5.1813533167,72390,72443,86.4564301645,0.0010610840055,0.00345075176041,-0.223860432584,,,,,"",,,0,0,0,0.00276243093923,0,0,0.00276243093923,0.000138140627159,-0.000593570117196,-2.09249992385e-05,-9.24906527841e-05,7.15656535456e-05,0.00119414958791,15.7438386154,"validation",72402.5,-3.45291944339e-05,1.00013814063,0.999965470806,186.6,117.15,0.810926163039,-42273,-0.0153649167734,72514.89996,72265.10004,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00154308115773,0.000703682605636,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:44:00.000+09:00",72400,72400,72400,72400,23,0,0,0.00138312586445,49.0361122948,72407.2862961,72409.3759696,-2.08967348454,-5.77499330617,3.68531982162,72395,72447,80.280970867,0.00102196995353,0.00325708298157,-0.870563469168,,,,,"",,,0,0,0.00138121546961,0.00414364640884,1,0,0,6.90655432005e-05,-0.000648750120778,-2.88628934329e-05,-7.97651009139e-05,5.09022074809e-05,0.00110885318877,14.3254563948,"validation",72404.1666667,-5.75473326812e-05,1.00006906554,0.999942452667,179.2,104.15,0.220835333653,-42273,-0.15314450312,72512.8982612,72277.1017388,0.521204723242,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00074176603691,0.000380032638097,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:45:00.000+09:00",72400,72500,72300,72400,350,0,0,-0.00137931034483,49.0361122948,72406.1653274,72408.6814533,-2.51612584772,-5.12321981448,2.60709396676,72390,72447,88.8323300908,0.000813601285456,0.00297564017524,2.16610507145,,,,,"",,,0,0.00138121546961,0.00138121546961,0.00414364640884,1,0,0.00276243093923,0.000138140627159,-0.000648750120778,-3.47531194436e-05,-7.07627046198e-05,3.60095851762e-05,0.00122696588523,17.0478947723,"validation",72405.8333333,-8.05644112467e-05,1.00013814063,0.999919435589,169.4,118.35,2.95732995353,-42273,-0.162653147444,72497.7032961,72282.2967039,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.00022164524096,-0.000167725199034,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:46:00.000+09:00",72500,72500,72500,72500,40,0.00138121546961,0,0,58.2178113157,72420.6014309,72415.4457901,5.15564082899,-3.06744768578,8.22308851477,72390,72449,89.6300207986,0.000872955661332,0.00297564017524,-0.731916037185,,,,,"",,,0,-0.00137931034483,0,0.00275862068966,0,0.00138121546961,0,0.00151954689874,0.000703943463678,7.11122872964e-05,-4.23096232522e-05,0.000113421910549,0.00123627614895,14.8802216398,"validation",72410.8333333,0.00123139953736,1.0015195469,1.00123139954,154.8,118.3,0.338123415046,-42233,-0.145815722739,72497.7032961,72282.2967039,1.01066217999,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,0.00146902947667,0.00226442004886,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:47:00.000+09:00",72500,72500,72400,72400,198,-0.00137931034483,0,0.00138312586445,48.7578432117,72417.43198,72414.3016575,3.13032251781,-1.82789364506,4.95821616288,72395,72447,90.3707335987,0.000686926632523,0.00274877391286,0.773924666917,,,,,"",,,0,0,0.00138121546961,0.00276243093923,1,0,0.00137931034483,6.90655432005e-05,-0.000648750120778,4.32364988648e-05,-2.52471497937e-05,6.84836486585e-05,0.00124821455247,16.4782286788,"validation",72414.1666667,-0.000195633911412,1.00006906554,0.999804366089,141.2,116.5,1.69957081545,-42431,-0.132618025751,72494.4987437,72295.5012563,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.0027340683384,-0.00151358659583,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:48:00.000+09:00",72500,72500,72400,72400,57,0,0,0.00138312586445,48.7578432117,72414.7501369,72413.2422755,1.50786147609,-1.16074262083,2.66860409692,72400,72445,91.0585383416,0.000686926632523,0.0024707933453,-0.570122333182,,,,,"",,,0,0.00138121546961,0.00138121546961,0.00414364640884,1,0.00138121546961,0.00138121546961,0,-0.000621160880668,2.0826815968e-05,-1.60323566413e-05,3.68591726094e-05,0.00125771461798,15.2330130885,"validation",72417.5,-0.000241654296268,1,0.999758345704,133.6,116.9,0.487596236099,-42431,-0.132164242943,72489.4427191,72310.5572809,0.5,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:49:00.000+09:00",72500,72500,72500,72500,40,0.00138121546961,0.00138121546961,0.00276625172891,56.8833140689,72427.8655005,72419.6687736,8.1967269109,0.710751285513,7.48597562539,72410,72443,91.6972141744,0.000743578058196,0.0024078988778,-0.692826777225,,,,,"",,,0,0,0,0.00275862068966,0,0.00138121546961,0,0.00124292224831,0.000786825504189,0.000113058302219,9.80346600708e-06,0.000103254836212,0.00126478916103,14.8802216398,"validation",72422.5,0.00107010942732,1.00124292225,1.00107010943,137,113.7,0.351802990325,-42391,-0.118293755497,72497.1779789,72322.8220211,1.01618540121,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.00165725402875,0.00134764678248,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:50:00.000+09:00",72500,72500,72400,72500,52,0,0.00138121546961,0.00276625172891,56.8833140689,72438.9631158,72425.6192348,13.3438810047,3.23737722935,10.1065037754,72420,72443,92.2902703048,0.000743578058196,0.002209334438,-0.56748632719,,,,,"",,,0,0,0,0.00275862068966,0,0,0.00137931034483,0.001104667219,0.000786825504189,0.000184053531099,4.46534790256e-05,0.000139400052074,0.00127296924558,15.1425858247,"validation",72429.1666667,0.000977966979232,1.00110466722,1.00097796698,77.4,112.65,0.46160674656,-42391,-0.119396360408,72500,72340,1,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000309191026845,-0.000290918856018,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:51:00.000+09:00",72400,72500,72400,72500,32,0,0,0.00138121546961,56.8833140689,72448.3534057,72431.1289211,17.224484571,6.03479869769,11.1896858733,72425,72443,92.840965283,0.000686744048502,0.00239150957207,-0.778575846925,,,,,"",,,0,0,0,0.00413793103448,0,-0.00137931034483,0.00137931034483,0.0010355540214,0.000786825504189,0.000237579097532,8.32386027268e-05,0.000154340494805,0.00128056503839,14.6570781747,"validation",72434.1666667,0.000908871273915,1.00103555402,1.00090887127,75.8,114.15,0.280332895313,-42391,-0.118703460359,72511.6025404,72338.3974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.00167734065264,-0.000257276449138,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:52:00.000+09:00",72500,72500,72400,72500,154,0,0.00138121546961,0.00138121546961,56.8833140689,72456.2990356,72436.2304825,20.0685530681,8.84154957176,11.2270034963,72430,72441,93.3523249056,0.000686744048502,0.0025307611183,0.331805584341,,,,,"",,,0,0,0,0.00413793103448,0,0,0.00137931034483,0.00096645036587,0.000814455902044,0.000276807628525,0.000121952407886,0.000154855220639,0.00128761827456,16.2282945328,"validation",72439.1666667,0.000839785107044,1.00096645037,1.00083978511,67,119.2,1.29194630872,-42391,-0.113674496644,72521.6515139,72338.3484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.000835829812412,-0.000592701938023,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:53:00.000+09:00",72500,72500,72500,72500,155,0,0.00138121546961,0.00138121546961,56.8833140689,72463.0222609,72440.9541505,22.0681104026,11.4868617379,10.5812486646,72435,72439,86.6843016981,0.000686744048502,0.0026339178613,0.29515260557,,,,,"",,,0,0,0.00275862068966,0.00413793103448,1,0,0,0.000897356250432,0.000842087825619,0.00030438772969,0.000158439472247,0.000145948257443,0.00119564554066,16.2347670467,"validation",72445.8333333,0.00074768505205,1.00089735625,1.00074768505,86.6,124.3,1.24698310539,-42391,-0.109010458568,72530.3939201,72339.6060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000572538800624,-0.000827055904508,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:54:00.000+09:00",72500,72500,72500,72500,150,0,0,0.00138121546961,56.8833140689,72468.7111438,72445.3279171,23.3832267142,13.8661347332,9.51709198101,72440,72437,80.4925658625,0.000686744048502,0.00270512395669,0.201523355669,,,,,"",,,0,0,0.00275862068966,0.00413793103448,1,0,0,0.000828271673109,0.000869721275039,0.000322527265023,0.000191257030802,0.000131270234221,0.00111024228776,16.2019772269,"validation",72450.8333333,0.000678621133873,1.00082827167,1.00067862113,108.6,129.3,1.16009280742,-42391,-0.104795050271,72537.9795897,72342.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.000331280161194,-0.00020100951445,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:55:00.000+09:00",72500,72500,72500,72500,88,0,0,0.00138121546961,56.8833140689,72473.524814,72449.377701,24.1471129787,15.9223303823,8.2247825964,72445,72436,74.7430968723,0.000686744048502,0.0027468767675,-0.41262519558,,,,,"",,,0,0,0.00275862068966,0.00551724137931,1,0,0,0.000759196631928,0.000883538571981,0.000333063627292,0.0002196183501,0.000113445277192,0.0010309392672,15.6686788121,"validation",72452.5,0.000655601946103,1.00075919663,1.00065560195,115.8,130.2,0.675883256528,-42391,-0.104070660522,72544.4987437,72345.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.000539048006813,-0.000446598039435,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:56:00.000+09:00",72500,72600,72500,72500,250,0,0,0.00138121546961,56.8833140689,72477.5979195,72453.1275009,24.4704185936,17.6319480245,6.83847056902,72450,72438,76.5471613815,0.000686744048502,0.00276052449965,1.06926850722,,,,,"",,,0,0,0.00137931034483,0.00413793103448,1,0,0.00137931034483,0.000690131124914,0.00085590435959,0.000337523015084,0.000243199283097,9.43237319865e-05,0.00105582291561,16.7128028139,"validation",72454.1666667,0.000632583817356,1.00069013112,1.00063258382,159.4,137.35,1.82016745541,-42391,-0.098653076083,72550,72350,0.75,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-5.73764613065e-06,6.69598017989e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:57:00.000+09:00",72500,72600,72500,72500,518,0,0,0.00138121546961,56.8833140689,72481.0443934,72456.5995379,24.4448555443,18.9945295285,5.45032601583,72455,72440,78.2223641399,0.000686744048502,0.00274649765263,2.70653768134,,,,,"",,,0,0.00275862068966,0,0.00551724137931,0,0,0.00137931034483,0.000621075150093,0.000828271673109,0.000337170421301,0.000261993510738,7.51769105632e-05,0.00107892916055,17.4413171097,"validation",72454.1666667,0.000632583817356,1.00062107515,1.00063258382,232.2,154.95,3.34301387544,-42391,-0.0874475637302,72554.4987437,72355.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:58:00.000+09:00",72600,72700,72600,72700,1295,0.00275862068966,0.00275862068966,0.00414364640884,73.3501006115,72514.7298714,72474.6292018,40.1006696164,23.2157575461,16.8849120703,72470,72446,86.9207667014,0.000902212846465,0.00394172950382,3.84356599558,,,,,"",,,0,0,-0.00137551581843,0.00275103163686,0,0.00137931034483,0.00137931034483,0.00317372705947,0.00350605968583,0.00055159105387,0.000319336417415,0.000232254636455,0.00119560889548,18.3603626483,"validation",72457.5,0.00334678949729,1.00317372706,1.0033467895,460.2,216.75,5.97462514418,-41096,0.236216839677,72612.8285686,72327.1714314,1.30516104832,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.00308941506873,0.00265824595732,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T10:59:00.000+09:00",72700,72700,72600,72700,157,0,0.00275862068966,0.00414364640884,73.3501006115,72543.2329681,72491.323335,51.9096331245,28.9545326617,22.9551004627,72485,72452,87.8549976513,0.000902212846465,0.00470682820148,-0.23186218333,,,,,"",,,0,0,0,0.00137551581843,0,0,0.00137551581843,0.00296613092364,0.00342295588804,0.000714025214917,0.000398274176915,0.000315751038002,0.00120845938998,16.2503425565,"validation",72459.1666667,0.00332371105565,1.00296613092,1.00332371106,461.6,221.6,0.708483754513,-41096,0.231046931408,72655.5872211,72314.4127789,1.13017616039,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000176195551277,-8.92130295629e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:00:00.000+09:00",72700,72700,72600,72700,535,0,0.00275862068966,0.00414364640884,73.3501006115,72567.350973,72506.7808657,60.5701072904,35.2776475875,25.2924597029,72500,72456,88.722497819,0.000902212846465,0.00523411474786,1.07783602081,,,,,"",,,0,-0.00137551581843,0,0.00137551581843,0,0,0.00137551581843,0.00275862068966,0.00336756100254,0.00083315140702,0.000485249622936,0.000347901784084,0.00122039199201,17.4763634361,"validation",72462.5,0.00327755735725,1.00275862069,1.00327755736,551,228.4,2.34238178634,-41096,0.224168126095,72689.7366596,72310.2633404,1.02704627669,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000328096681066,-0.000278765847838,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:01:00.000+09:00",72700,72700,72600,72600,363,-0.00137551581843,0.00137931034483,0.00137931034483,59.2249722327,72572.3739002,72513.6859868,58.6879134626,39.9597007625,18.7282127001,72505,72460,89.5280336891,0.000922668998077,0.0053700909824,0.429014106774,,,,,"",,,0,-0.00137741046832,0.00137741046832,0.00413223140496,1,0,0.00137551581843,0.00131025446521,0.00193210046922,0.000808373463672,0.000550409101412,0.000257964362261,0.00123316850811,17.087123073,"validation",72464.1666667,0.00187448969031,1.00131025447,1.00187448969,573.6,240.9,1.50684931507,-41459,0.113740141137,72699.6792233,72310.3207767,0.743991111045,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,-0.00108619794976,-0.00133092571298,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:02:00.000+09:00",72700,72700,72500,72500,92,-0.00137741046832,0,0.00138121546961,49.0522864727,72561.239454,72512.67221,48.5672440709,41.6812094242,6.88603464674,72510,72462,97.4188884256,0.000922519931869,0.00520423728151,-0.489593786127,,,,,"",,,0,0.00137931034483,0.00137931034483,0.00413793103448,1,0.00137741046832,0.00275482093664,-0.000137912012136,0.000524412795672,0.000669893021668,0.000574913233437,9.49797882309e-05,0.00134370880587,15.7131305678,"validation",72462.5,0.000517509056408,0.999862087988,1.00051750906,488.4,232.2,0.396210163652,-41551,0.155469422911,72698.6796226,72321.3203774,0.473500053,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,-0.00115391220473,-0.00124363418685,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:03:00.000+09:00",72600,72600,72600,72600,427,0.00137931034483,-0.00137551581843,0.00276243093923,57.0052791143,72567.202615,72519.1409352,48.0616798003,42.9573034994,5.10437630088,72520,72466,97.6032535381,0.00096531528478,0.00511506811666,0.619727463245,,,,,"",,,0,0.00137741046832,0.00137741046832,0.00413223140496,1,0.00137931034483,0,0.00110314396029,0.00184914304639,0.000662006608819,0.000591698395309,7.03082135107e-05,0.00134439743165,17.2495042463,"validation",72462.5,0.00189753320683,1.00110314396,1.00189753321,314.8,248.8,1.71623794212,-41124,0.230908360129,72705.4723699,72334.5276301,0.715665546407,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,0.00115719512005,0.00170264627971,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:04:00.000+09:00",72700,72700,72700,72700,167,0.00137741046832,0,0.00414364640884,63.1928813413,72587.6329819,72532.5379029,55.0950789637,45.3848585923,9.71022037147,72535,72468,97.7744497139,0.00100144356098,0.0053109148092,-0.313847571996,,,,,"",,,0,0,0,0.00137551581843,0,0.00137741046832,0,0.00227476390708,0.00320141303748,0.000757841526324,0.00062427590911,0.000133565617214,0.0013449030222,16.3120905583,"validation",72464.1666667,0.00325448210035,1.00227476391,1.0032544821,316.8,256,0.65234375,-40957,0.25703125,72727.6136028,72342.3863972,0.928318658612,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,0.00078714497779,0.00128818549871,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:05:00.000+09:00",72700,72700,72600,72700,298,0,0,0.00414364640884,63.1928813413,72604.9202154,72544.9425027,59.9777127361,48.303429421,11.6742833151,72550,72470,97.9334175915,0.00100144356098,0.00537383561395,0.157630005898,,,,,"",,,0,0,0,0,0,0,0.00137551581843,0.00206753962784,0.00317372705947,0.000825002926219,0.000664421312532,0.000160581613687,0.0013470896505,16.8911901962,"validation",72466.6666667,0.00321987120515,1.00206753963,1.00321987121,269.4,253.4,1.17600631413,-40957,0.259668508287,72744.9358869,72355.0641131,0.884741882032,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-0.00018041159617,-0.00023419464921,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:06:00.000+09:00",72700,72700,72700,72700,45,0,0.00137741046832,0.00275862068966,63.1928813413,72619.5478746,72556.4282432,63.1196313585,51.2666698085,11.8529615499,72560,72472,90.9381734778,0.000965070669782,0.00562185172392,-0.737919197051,,,,,"",,,0,-0.00137551581843,0.00137551581843,0.00137551581843,1,0,0,0.00192943770673,0.00314604260956,0.000868220513872,0.0007051811528,0.000163039361072,0.00125086896118,15.000759459,"validation",72471.6666667,0.00315065657843,1.00192943771,1.00315065658,205.8,253.65,0.177409816677,-40957,0.251527695644,72763.9607805,72356.0392195,0.843203236492,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:07:00.000+09:00",72700,72700,72600,72600,97,-0.00137551581843,0.00137931034483,0.00276243093923,53.5647804513,72616.5405093,72559.6557808,56.8847284972,52.3902815463,4.49444695097,72570,72474,91.5854468008,0.000964772642759,0.00525803611088,-0.532678823093,,,,,"",,,0,0.00137741046832,0.00275482093664,0.00413223140496,1,0,0.00137551581843,0.000413393964448,0.0017385545161,0.000783536205196,0.0007216292224,6.19069827958e-05,0.00126150753169,15.7674313213,"validation",72475,0.00172473266644,1.00041339396,1.00172473267,206.8,248.6,0.390185036203,-41054,0.276950925181,72760.7878403,72379.2121597,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,-0.00123378272332,-0.00160968957536,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:08:00.000+09:00",72700,72700,72600,72700,108,0.00137741046832,0.00137741046832,0.00414364640884,60.1099608421,72629.3804309,72570.0516489,59.3287820562,53.7779816482,5.55080040792,72585,72476,92.186486315,0.00100092054188,0.00501299315249,-0.505659544606,,,,,"",,,0,0,0.00137551581843,0.00275103163686,1,0.00137741046832,0.00137741046832,0.00158434938348,0.0030906782935,0.000816076782066,0.000739724644405,7.63521376605e-05,0.00126803970172,15.876228018,"validation",72480,0.0030353200883,1.00158434938,1.00303532009,143,251.15,0.430021899263,-40946,0.295640055744,72766.934054,72403.065946,0.816048583209,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.00227947619884,0.00181220277138,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:09:00.000+09:00",72700,72700,72600,72700,42,0,0,0.00275862068966,60.1099608421,72640.24498,72579.6774527,60.5675273567,55.1358907899,5.43163656674,72595,72480,92.7445944354,0.000964527890038,0.00507251260817,-0.73934350237,,,,,"",,,0,0,0.00137551581843,0.00137551581843,1,0,0.00137551581843,0.00144638060472,0.0030353200883,0.000833115919624,0.000758402899449,7.47130201752e-05,0.0012757165672,14.9317666093,"validation",72485,0.00296613092364,1.0014463806,1.00296613092,118,251.25,0.167164179104,-40946,0.287562189055,72779.1195264,72410.8804736,0.785140859462,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000898580758333,0.000401521319667,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:10:00.000+09:00",72700,72700,72700,72700,61,0,0,0.00275862068966,60.1099608421,72649.43806,72588.5902339,60.8478260695,56.2782778459,4.56954822367,72605,72484,86.1199805472,0.000964527890038,0.00507181396309,-0.674540007747,,,,,"",,,0,0.00137551581843,0.00275103163686,0.00275103163686,1,0,0,0.00130844983128,0.00297996799294,0.000836971472758,0.000774116614111,6.28548586475e-05,0.00118459395526,15.3049707532,"validation",72488.3333333,0.00292001011657,1.00130844983,1.00292001012,70.6,251.7,0.242352006357,-40946,0.287048073103,72789.1195264,72420.8804736,0.757984587132,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000383737546428,8.92628008435e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:11:00.000+09:00",72700,72800,72700,72800,1205,0.00137551581843,0.00137551581843,0.00413793103448,66.0812488786,72672.6014354,72604.2502166,68.3512187811,58.6928660329,9.65835274819,72620,72490,87.1114105081,0.00100058701263,0.00539683776983,2.58790571312,,,,,"",,,0,0,0,0,0,0,0.00137551581843,0.00247865601763,0.0042764519244,0.000938890367872,0.000806220687265,0.000132669680607,0.00119658530918,18.2897060915,"validation",72495,0.00420718670253,1.00247865602,1.0042071867,302.6,310.35,3.88271306589,-39741,0.426937328822,72815.9591794,72424.0408206,0.959279326772,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,0.0013597593504,0.00134203927991,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:12:00.000+09:00",72800,72800,72700,72800,164,0,0.00275482093664,0.00413793103448,66.0812488786,72692.2012146,72618.7502006,73.4510139963,61.6444956256,11.8065183707,72635,72496,88.0320240432,0.00100058701263,0.00558219451579,-0.425054736124,,,,,"",,,0,0,0.00137362637363,0,1,0,0.00137362637363,0.00227163213327,0.00419333480468,0.00100894249995,0.000846765049802,0.000162177450148,0.00120923109949,16.2953377458,"validation",72501.6666667,0.00411484793453,1.00227163213,1.00411484793,316,310.85,0.527585652244,-39741,0.426250603185,72837.7313493,72432.2686507,0.906942489525,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.000658896463015,0.000892677810261,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:13:00.000+09:00",72800,72800,72700,72800,228,0,0.00137551581843,0.00413793103448,66.0812488786,72708.7856431,72632.1761116,76.6095314556,64.6375027916,11.972028664,72650,72508,88.8868794687,0.00100058701263,0.00564181735221,-0.251305671875,,,,,"",,,0,0,0.00137362637363,-0.00137362637363,1,0,0.00137362637363,0.0020646937371,0.00402714183263,0.00105232872879,0.000887877785599,0.000164450943187,0.00122097361908,16.6248169234,"validation",72508.3333333,0.00402252614642,1.00206469374,1.00402252615,340,314.5,0.724960254372,-39741,0.421303656598,72854.9390153,72445.0609847,0.865962527356,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000290965590094,0.000301547946123,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:14:00.000+09:00",72800,72800,72700,72800,83,0,0.00137551581843,0.00413793103448,66.0812488786,72722.8186211,72644.6075108,78.2111103031,67.3522242939,10.8588860092,72665,72518,89.6806737924,0.00100058701263,0.00557988988721,-0.659187636317,,,,,"",,,0,0.00137362637363,0,0,0,0,0.00137362637363,0.00185784077616,0.00388868970463,0.00107432843823,0.000925167916125,0.000149160522105,0.00123187738726,15.6143120075,"validation",72511.6666667,0.00397637161836,1.00185784078,1.00397637162,348.2,311.15,0.266752370239,-39741,0.425839627189,72867.7313493,72462.2686507,0.832952945975,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.000126169577647,0.000335154338573,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:15:00.000+09:00",72800,72900,72800,72900,645,0.00137362637363,0.00275103163686,0.00551724137931,71.7660353671,72750.0772948,72663.5254729,86.5518218184,71.1921437988,15.3596780196,72685,72526,90.4177685215,0.00103071181633,0.00584350569763,0.875723796974,,,,,"",,,0,-0.00137174211248,-0.00137174211248,-0.00137174211248,0,0,0.00137362637363,0.00295796931967,0.00515677136475,0.001187267789,0.000976572617267,0.000210695171736,0.00124029860798,17.6660942561,"validation",72516.6666667,0.00528614111698,1.00295796932,1.00528614112,465,339,1.90265486726,-39096,0.48598820059,72897.3676058,72472.6323942,1.00619773005,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,0.000922053610202,0.00103835966896,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:16:00.000+09:00",72800,72900,72800,72800,369,-0.00137174211248,0,0.00413793103448,60.7933042542,72757.757711,72673.6346972,84.1230137825,73.7783177955,10.344695987,72700,72532,91.1022136271,0.00109067027569,0.00550206327373,0.0689364934372,,,,,"",,,0,0.00137362637363,0.00137362637363,0,1,-0.00137174211248,0.00137174211248,0.00137551581843,0.00369492086252,0.00115553590361,0.00101343843126,0.000142097472349,0.00125140403334,17.1062679155,"validation",72520,0.003861003861,1.00137551582,1.00386100386,297.8,344.95,1.06972024931,-39465,0.4241194376,72900,72500,0.75,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,-0.00137317502974,-0.00147228841405,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:17:00.000+09:00",72800,72900,72800,72900,99,0.00137362637363,0.00137362637363,0.00551724137931,66.3362755411,72779.64114,72690.4024974,89.2386426572,76.8703827679,12.3682598893,72720,72544,91.7377697966,0.00111836540871,0.00538941637576,-0.642071675157,,,,,"",,,0,0,-0.00137174211248,-0.00137174211248,0,0,0.00137362637363,0.00247524752475,0.00490736656374,0.00122412404194,0.00105446341245,0.000169660629483,0.00125840562135,15.7919639067,"validation",72526.6666667,0.00514753194227,1.00247524752,1.00514753194,284.8,324,0.305555555556,-39366,0.466820987654,72915.9591794,72524.0408206,0.959279326772,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,0.000728814529722,0.00106084710642,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:18:00.000+09:00",72900,72900,72800,72900,193,0,0.00137362637363,0.00275103163686,66.3362755411,72798.1578877,72705.9282383,92.2296494091,79.9422360961,12.287413313,72730,72556,92.3279290968,0.000962959197501,0.00579439227436,-0.279999674935,,,,,"",,,0,-0.00137174211248,0,0,0,0,0.00137174211248,0.00233741234704,0.00474116544462,0.00126515294114,0.00109660131819,0.000168551622949,0.001266501085,16.459534178,"validation",72531.6666667,0.00507824168754,1.00233741235,1.00507824169,277.8,268.9,0.717738936408,-39366,0.321680922276,72940.7130751,72519.2869249,0.903392148195,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000446781455133,0.000245678295439,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:19:00.000+09:00",72900,72900,72800,72800,139,-0.00137174211248,0,0.00137551581843,56.9916300184,72798.4412896,72712.896517,85.5447726545,81.0627434078,4.4820292467,72735,72566,92.8759341613,0.00101763331351,0.00583948871426,-0.475188245963,,,,,"",,,0,0,0,0.00137362637363,0,0,0.00137174211248,0.000893655049151,0.00322465066284,0.00117506555844,0.00111349922263,6.15663358063e-05,0.00127576832639,16.1299452661,"validation",72536.6666667,0.00363034787004,1.00089365505,1.00363034787,289,268,0.518656716418,-39505,0.296828358209,72947.3676058,72522.6323942,0.653036523038,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.00188416625081,-0.00166216053841,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:20:00.000+09:00",72850,72900,72800,72800,182,0,-0.00137174211248,0.00137551581843,56.9916300184,72798.6810912,72719.3486268,79.3324643977,80.7166876058,-1.38422320808,72740,72576,93.384796007,0.00101763331351,0.00587136554965,-0.257987857445,,,,,"",,,0,0.00137362637363,-0.00137362637363,0.00137362637363,0,0.000686813186813,0.00137362637363,0.000824855650261,0.00308641975309,0.00108973165381,0.00110874570887,-1.9014055056e-05,0.00128275818691,16.3994779967,"validation",72541.6666667,0.00356117174038,1.00082485565,1.00356117174,196.4,250.35,0.726982224885,-39505,0.3177551428,72953.541565,72526.458435,0.640487871737,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,8.86983939868e-05,-2.2333392889e-05,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:21:00.000+09:00",72850,72900,72800,72900,108,0.00137362637363,0.00137362637363,0.00413223140496,63.0313249156,72814.2686156,72732.73021,81.5384056279,80.8810312102,0.657374417666,72755,72586,93.8573105779,0.00099869211497,0.00588943310718,-0.488425345064,,,,,"",,,0,-0.00137174211248,-0.00137174211248,0,0,0.000686813186813,0.00137362637363,0.0019929901725,0.00432590306671,0.00111849664784,0.00110947916612,9.01748172381e-06,0.00128748025484,15.8789752721,"validation",72548.3333333,0.00484734315054,1.00199299017,1.00484734315,144.2,237.6,0.454545454545,-39397,0.433922558923,72969.2428529,72540.7571471,0.838401020307,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,0.00107316967945,0.00116146387949,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:22:00.000+09:00",72800,72900,72800,72800,63,-0.00137174211248,-0.00137174211248,0.00413793103448,54.7511427973,72812.073444,72737.7131574,74.3602865845,79.5768822851,-5.21659570055,72770,72594,94.296074108,0.000998243223483,0.00494709358252,-0.65042147523,,,,,"",,,0,0.00137362637363,0.00137362637363,0.00137362637363,1,-0.00137174211248,0.00137174211248,0.000412257798543,0.00283770008541,0.00102143250803,0.00109308904238,-7.16565343482e-05,0.00129527574324,15.3386061786,"validation",72553.3333333,0.00339979784986,1.0004122578,1.00339979785,137,236.15,0.266779589244,-39460,0.442727080246,72950,72590,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,-0.000204603918171,-0.000400467286363,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:23:00.000+09:00",72900,72900,72800,72900,60,0.00137362637363,0,0.00413223140496,60.3591786412,72825.6006065,72749.734405,75.866201447,78.8347461174,-2.96854467043,72785,72604,94.703497386,0.00099791017826,0.00468742793412,-0.595313364542,,,,,"",,,0,-0.00137174211248,0,-0.00137174211248,0,0.00137362637363,0.00137362637363,0.00157999587827,0.00407691036307,0.00104068863439,0.00108140941176,-4.07207773721e-05,0.00129908775564,15.2911887088,"validation",72565,0.0046165506787,1.00157999588,1.00461655068,110.4,217.8,0.275482093664,-39400,0.39577594123,72955.5872211,72614.4127789,0.837070969512,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,0.00116026020004,0.00135127650884,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:24:00.000+09:00",72900,72900,72800,72800,648,-0.00137174211248,0,0.00137551581843,53.2516167999,72821.6620516,72753.4577824,68.2042692003,76.708650734,-8.50438153372,72790,72612,95.0818190013,0.00101635492081,0.00456470606562,1.44677118712,,,,,"",,,0,-0.00137362637363,0,0.00137362637363,0,0,0.00137174211248,0.000137381508449,0.00258910372941,0.000936871829674,0.00105369025734,-0.000116818427661,0.00130606894233,17.6693619517,"validation",72573.3333333,0.00312327760426,1.00013738151,1.0031232776,212.2,241.85,2.6793467025,-40048,0.187926400662,72956.1324773,72623.8675227,0.530096463271,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,-0.00106536210678,-0.0014052661604,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:25:00.000+09:00",72800,72900,72700,72700,132,-0.00137362637363,-0.00137362637363,0,47.2586322591,72802.9448129,72749.4979467,53.4468662241,72.056293832,-18.6094276079,72790,72618,102.575974787,0.00106400877552,0.00456470606562,-0.360875596108,,,,,"",,,0,0.00137551581843,0.00275103163686,0.00137551581843,1,0,0.00274725274725,-0.00123643357604,0.00112919661792,0.000735170099369,0.000991145719835,-0.000255975620467,0.00141094875911,16.0768986903,"validation",72576.6666667,0.00169935240895,0.998763566424,1.00169935241,202.2,233.55,0.565189466924,-40180,0.166345536288,72956.1324773,72623.8675227,0.229131830557,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,-0.00097120036058,-0.00126188329332,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:26:00.000+09:00",72900,72900,72800,72800,91,0.00137551581843,-0.00137174211248,0.00137551581843,52.9598044854,72802.4917648,72753.2388395,49.2529252459,67.4956201148,-18.2426948689,72795,72626,109.534833731,0.00110539987845,0.004421588554,-0.517260312664,,,,,"",,,0,0.00137362637363,0,0,0,0.00275103163686,0.00137551581843,6.86860361288e-05,0.00239583620191,0.00067655117096,0.00092713763894,-0.00025058646798,0.00150459936443,15.7063308916,"validation",72581.6666667,0.00300810581184,1.00006868604,1.00300810581,198.8,235.85,0.385838456646,-40089,0.184015263939,72955.9347694,72634.0652306,0.51553424415,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.00206321066531,0.00148727138665,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:27:00.000+09:00",72800,72900,72800,72900,78,0.00137362637363,0.00137362637363,0.00413223140496,57.8648394659,72817.4930317,72764.1100366,53.3829951319,64.6730951182,-11.2900999863,72810,72636,108.853774179,0.00108797594491,0.00384562560088,-0.559289910237,,,,,"",,,0,0,-0.00137174211248,-0.00137174211248,0,0,0.00137362637363,0.00123609394314,0.00363456137453,0.000732277025129,0.000887148081183,-0.000154871056053,0.00149319306143,15.5535529206,"validation",72591.6666667,0.00424750315693,1.00123609394,1.00424750316,201.8,234.9,0.332056194125,-40011,0.222009365688,72950,72670,0.821428571429,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,0.00103814442657,0.0014183335972,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:28:00.000+09:00",72900,72900,72900,72900,52,0,0,0.00275103163686,57.8648394659,72830.1864115,72774.1759598,56.0104516508,62.9405664248,-6.93011477391,72820,72646,101.078504594,0.00105478444844,0.00372553143814,-0.638511626038,,,,,"",,,0,-0.00137174211248,-0.00274348422497,-0.00137174211248,0,0,0,0.00109859928591,0.00349640723509,0.000768318952686,0.000863382255484,-9.50633027971e-05,0.00138653641419,15.1480879004,"validation",72601.6666667,0.00410918023002,1.00109859929,1.00410918023,200.2,232.1,0.224041361482,-40011,0.201421800948,72955.6465997,72684.3534003,0.79488391231,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:29:00.000+09:00",72800,72900,72800,72800,203,-0.00137174211248,0,0.00137551581843,51.6220639039,72825.5423482,72776.0888517,49.453496483,60.2431524364,-10.7896559534,72825,72654,101.001468552,0.00110492990137,0.00341912793628,-0.133249394894,,,,,"",,,0,0.00137362637363,0,0.00137362637363,0,-0.00137174211248,0.00137174211248,-0.000343288705802,0.00200952459603,0.000679306270371,0.00082751583017,-0.000148209559799,0.00138738280978,16.5086772809,"validation",72610,0.00261671946013,0.999656711294,1.00261671946,111.2,240.15,0.845305017697,-40214,0.152404747033,72949.498996,72700.501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,-0.000546712785269,-0.000868740871746,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:30:00.000+09:00",72900,72900,72800,72900,33,0.00137362637363,0.00275103163686,0.00275103163686,56.6577547273,72836.9973715,72785.2674553,51.7299162634,58.5405052018,-6.81058893839,72835,72664,100.929935084,0.00114060094966,0.00314286349757,-0.735438050291,,,,,"",,,0,-0.00137174211248,-0.00137174211248,-0.00137174211248,0,0.00137362637363,0.00137362637363,0.00089242809089,0.00324782560828,0.000709601046137,0.000803024762713,-9.3423716576e-05,0.00138449842365,14.6933518951,"validation",72620,0.00385568713853,1.00089242809,1.00385568714,91.4,238.75,0.138219895288,-40181,0.160209424084,72949.4552314,72720.5447686,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.00209755664122,0.00156374469432,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:31:00.000+09:00",72800,72900,72800,72800,181,-0.00137174211248,0,0,50.9467456281,72831.3054682,72786.3587549,44.9467133419,55.8217468298,-10.8750334879,72835,72670,100.863511149,0.00114869577131,0.00314286349757,-0.0383757203487,,,,,"",,,0,0,0,0,0,-0.00137174211248,0.00137174211248,-0.000480538202787,0.00178890876565,0.000617399908543,0.000766782236673,-0.000149382328131,0.00138548779051,16.3939683413,"validation",72626.6666667,0.00238663484487,0.999519461797,1.00238663484,109.4,187.55,0.965075979739,-40362,-0.165555851773,72949.4552314,72720.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.00172034111747,-0.00119277319715,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:32:00.000+09:00",72800,72800,72800,72800,113,0,-0.00137174211248,0,50.9467456281,72826.4892423,72787.3692175,39.1200248611,52.4814024361,-13.361377575,72835,72678,93.6589746387,0.00114869577131,0.00314286349757,-0.420086885287,,,,,"",,,0,-0.00137362637363,0,0.00137362637363,0,0,0,-0.000480538202787,0.00167863727675,0.000537362978861,0.000720898385111,-0.00018353540625,0.0012865243769,15.9228591745,"validation",72633.3333333,0.00229463056448,0.999519461797,1.00229463056,116.4,185,0.610810810811,-40362,-0.167837837838,72949.4552314,72720.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:33:00.000+09:00",72800,72800,72700,72700,206,-0.00137362637363,-0.00274348422497,-0.00137362637363,45.6143281702,72807.0293589,72780.8974236,26.1319353121,47.2115090113,-21.0795736992,72830,72684,94.1119050216,0.00118710485943,0.00351675091991,0.129100788552,,,,,"",,,0,0.00137551581843,0.00275103163686,0.00275103163686,1,0,0.00137362637363,-0.00178497871756,0.000220130977932,0.000359448903881,0.000649401774571,-0.00028995287069,0.0012945241406,16.5219728991,"validation",72638.3333333,0.000848954867724,0.998215021282,1.00084895487,147.2,183.9,1.12017400761,-40568,-0.224850462208,72958.0624847,72701.9375153,-0.00756472613795,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00158019259747,-0.00116100803474,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:34:00.000+09:00",72700,72800,72700,72800,59,0.00137551581843,0,0,51.1235702079,72805.9479191,72782.3124292,23.6354898215,42.4963051733,-18.8608153518,72830,72692,94.5324832344,0.0012281883001,0.00351675091991,-0.719313586204,,,,,"",,,0,0,0.00137362637363,0,1,0,0.00137551581843,-0.000411918165591,0.00148572057448,0.000324663321724,0.000583740455678,-0.000259077133954,0.00129852312135,15.2730089109,"validation",72645,0.00213366370707,0.999588081834,1.00213366371,118.4,182.7,0.32293377121,-40509,-0.210180623974,72958.0624847,72701.9375153,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,0.000710051004167,0.00124120199418,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:35:00.000+09:00",72800,72800,72800,72800,31,0,-0.00137174211248,-0.00137174211248,51.1235702079,72805.0328546,72783.6226197,21.4102349235,38.2790911234,-16.8688561999,72825,72700,87.7801630033,0.00118721965461,0.00341912793628,-0.875626135674,,,,,"",,,0,0,0.00137362637363,0,1,0,0,-0.000343288705802,0.00137551581843,0.000294096633564,0.000525811691255,-0.000231715057691,0.00120577146983,14.6294588818,"validation",72651.6666667,0.00204170585671,0.999656711294,1.00204170586,118,152,0.203947368421,-40509,-0.464802631579,72949.498996,72700.501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,9.31604466541e-05,-0.000111913155391,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:36:00.000+09:00",72800,72900,72800,72800,513,0,0,0,51.1235702079,72804.2585693,72784.835759,19.4228103176,34.5078349622,-15.0850246446,72825,72706,88.6530085031,0.00114892138193,0.00341912793628,2.32254251908,,,,,"",,,0,0,0.00137362637363,-0.00137362637363,1,0,0.00137362637363,-0.000343288705802,0.00129287816686,0.000266796845022,0.000474008722008,-0.000207211876986,0.00121776110581,17.4357471061,"validation",72658.3333333,0.00194976488129,0.999656711294,1.00194976488,184.4,159.2,3.22236180905,-40509,-0.327889447236,72949.498996,72700.501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-9.8902611029e-05,-0.000749734235999,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:37:00.000+09:00",72800,72900,72800,72800,59,0,0,-0.00137174211248,51.1235702079,72803.6034048,72785.9590361,17.6443686997,31.1351417097,-13.49077301,72820,72714,89.4635078957,0.00110501194939,0.00329579785773,-0.640284351613,,,,,"",,,0,0.00137362637363,0.00137362637363,-0.00137362637363,1,0,0.00137362637363,-0.000274649821478,0.00118271584564,0.000242367701919,0.00042768051799,-0.000185312816071,0.00122889433923,15.2730089109,"validation",72665,0.00185784077616,0.999725350179,1.00185784078,173.6,157.2,0.375318066158,-40509,-0.363549618321,72940,72700,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:38:00.000+09:00",72800,72900,72800,72900,34,0.00137362637363,0.00275103163686,0,56.9845539783,72818.4336502,72794.4065149,24.0271353102,29.7135404298,-5.68640511959,72820,72724,90.2161144746,0.00114892138193,0.00329579785773,-0.741563445261,,,,,"",,,0,0,-0.00137174211248,-0.00137174211248,0,0,0.00137362637363,0.00109859928591,0.0024201089049,0.000329590333473,0.000407593147185,-7.80028137118e-05,0.00123753243449,14.7232048461,"validation",72673.3333333,0.0031189799101,1.00109859929,1.00311897991,139.2,149.25,0.227805695142,-40475,-0.371524288107,72940,72700,0.833333333333,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,0.00114434088453,0.00122827428615,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:39:00.000+09:00",72800,72900,72800,72900,99,0,0.00137362637363,0.00137362637363,56.9845539783,72830.9823194,72802.2282545,28.7540648733,29.5216453185,-0.767580445196,72825,72732,90.9149634407,0.0011050528464,0.00341912793628,-0.309710110928,,,,,"",,,0,0,0,-0.00137174211248,0,-0.00137174211248,0.00137174211248,0.0010298661174,0.00230984985976,0.000394431616918,0.000404960841132,-1.05292242139e-05,0.00124711884006,15.7919639067,"validation",72681.6666667,0.00300396707102,1.00102986612,1.00300396707,147.2,147.25,0.672325976231,-40475,-0.329371816638,72949.498996,72700.501004,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000392561391444,0.000178868877933,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:40:00.000+09:00",72900,72900,72800,72900,71,0,0.00137362637363,0.00137362637363,56.9845539783,72841.6004241,72809.470606,32.1298180652,30.0432798678,2.08653819736,72830,72740,91.5638946235,0.0011050528464,0.00351675091991,-0.451959665133,,,,,"",,,0,0,-0.00137174211248,-0.00137174211248,0,0,0.00137174211248,0.000961142386379,0.00219961506736,0.000440738245065,0.000412116321918,2.86219231462e-05,0.00125602050238,15.4595239882,"validation",72690,0.00288898060256,1.00096114239,1.0028889806,155.2,141.7,0.501058574453,-40475,-0.342272406493,72958.0624847,72701.9375153,0.773304083305,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.000437146878485,0.000536702633197,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:41:00.000+09:00",72900,72900,72800,72900,51,0,0.00137362637363,0,56.9845539783,72850.5849742,72816.1764871,34.4084871692,30.9163213281,3.4921658411,72830,72748,92.166473579,0.00106376414937,0.00351675091991,-0.557660019833,,,,,"",,,0,0,-0.00137174211248,-0.00274348422497,0,0,0.00137174211248,0.000961142386379,0.00208940451971,0.000471995708768,0.000424092199288,4.790350948e-05,0.00126428633167,15.1286698197,"validation",72696.6666667,0.00279701040855,1.00096114239,1.00279701041,62.8,138.85,0.367302844797,-40475,-0.388188692834,72958.0624847,72701.9375153,0.773304083305,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000490392184697,0.000201371564098,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:42:00.000+09:00",72900,72900,72800,72900,62,0,0.00137362637363,0.00137362637363,56.9845539783,72858.1872859,72822.3856362,35.8016497189,31.8933870063,3.90826271261,72835,72756,92.7260111805,0.00101623252287,0.00359077279622,-0.487441149939,,,,,"",,,0,-0.00137174211248,-0.00137174211248,-0.00137174211248,0,0,0.00137174211248,0.00089242809089,0.00197921820881,0.000491106306157,0.000437495020662,5.36112854953e-05,0.00127196174459,15.3239785243,"validation",72705,0.00268207138436,1.00089242809,1.00268207138,63.4,138.8,0.446685878963,-40475,-0.365634005764,72965.7669683,72704.2330317,0.748533711693,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,0.000438556889858,0.000302118184158,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:43:00.000+09:00",72900,72900,72800,72800,217,-0.00137174211248,-0.00137174211248,-0.00137174211248,48.5512976231,72849.2353958,72820.7274409,28.5079548536,31.2163005757,-2.70834572215,72830,72762,93.2455818104,0.00101617532471,0.00351675091991,0.447101453024,,,,,"",,,0,0.00137362637363,0,0,0,0,0.00137174211248,-0.000411918165591,0.000522250625326,0.00039159278645,0.000428795337579,-3.72025511284e-05,0.00128084590399,16.575368651,"validation",72711.6666667,0.00121484401861,0.999588081834,1.00121484402,100,146.65,1.47971360382,-40692,-0.440504602796,72958.0624847,72701.9375153,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.00162839611851,-0.00091283140979,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:44:00.000+09:00",72900,72900,72800,72900,63,0.00137362637363,0,0.00137362637363,55.623797758,72857.0453349,72826.5994823,30.4458525534,31.0622109713,-0.616358417881,72835,72770,93.7280402526,0.00101623252287,0.00359077279622,-0.503256477038,,,,,"",,,0,-0.00137174211248,0,0,0,0.00137362637363,0.00137362637363,0.00089242809089,0.00178645046035,0.000417638580979,0.000426093428961,-8.45484798191e-06,0.00128570699935,15.3399788621,"validation",72720,0.00247524752475,1.00089242809,1.00247524752,92.8,117.4,0.536626916525,-40629,-0.247444633731,72965.7669683,72704.2330317,0.748533711693,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.00181082964878,0.00184394585493,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:45:00.000+09:00",72900,72900,72800,72800,51,-0.00137174211248,-0.00137174211248,0.00137551581843,48.4510376706,72848.2691295,72824.6291503,23.6399792122,29.5777646194,-5.93778540729,72840,72776,94.1760373774,0.00101609883963,0.00320206034862,-0.572087510341,,,,,"",,,0,0,0,0.00137362637363,0,0,0.00137174211248,-0.00054914881933,0.000329779048038,0.000324724989178,0.000406287975542,-8.15629863639e-05,0.00129362688705,15.1272971362,"validation",72726.6666667,0.00100834173618,0.999450851181,1.00100834174,88.8,113.35,0.44993383326,-40680,-0.220555800618,72956.6190379,72723.3809621,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.00213323877609,-0.00147257228087,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:46:00.000+09:00",72900,72900,72800,72800,162,0,-0.00137174211248,0,48.4510376706,72840.8431096,72822.8047688,18.0383407914,27.2698798538,-9.23153906243,72840,72782,94.5920347076,0.000970901439078,0.00320206034862,0.412411822206,,,,,"",,,0,0,0,0.00137362637363,0,0.00137362637363,0.00137362637363,-0.00054914881933,0.000247313896293,0.000247779406475,0.000374586261729,-0.000126806855253,0.00129934113609,16.2830676542,"validation",72731.6666667,0.00093952657027,0.999450851181,1.00093952657,111,116.9,1.38579982891,-40680,-0.252780153978,72956.6190379,72723.3809621,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000325288532361,-2.24044450421e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:47:00.000+09:00",72850,72900,72800,72800,84,0,-0.00137174211248,-0.00137174211248,48.4510376706,72834.5595543,72821.1155267,13.4440276037,24.5047094038,-11.0606818001,72835,72788,94.9783179427,0.000918506805921,0.00314286349757,-0.303868552549,,,,,"",,,0,0,0.00137362637363,0,1,0.000686813186813,0.00137362637363,-0.000480538202787,0.000164862339946,0.000184670708842,0.000336603151151,-0.000151932442309,0.00130464722449,15.6262881966,"validation",72738.3333333,0.000847787732283,0.999519461797,1.00084778773,115.4,117.2,0.716723549488,-40680,-0.285409556314,72949.4552314,72720.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-4.15431712337e-05,-6.72118292819e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:48:00.000+09:00",72900,72900,72800,72800,49,0,0,-0.00137174211248,48.4510376706,72829.2426998,72819.5514136,9.69128618768,21.5420247606,-11.8507385729,72830,72790,95.3370095183,0.000918506805921,0.00305795104371,-0.622318225608,,,,,"",,,0,0.00137362637363,0.00137362637363,0.00137362637363,1,0.00137362637363,0.00137362637363,-0.000411918165591,0.000137381508449,0.000133122063018,0.000295906933525,-0.000162784870507,0.00130957430657,15.0872918126,"validation",72745,0.000756065708983,0.999588081834,1.00075606571,81.8,117.05,0.418624519436,-40680,-0.285775309697,72941.3552873,72718.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:49:00.000+09:00",72900,72900,72800,72900,173,0.00137362637363,0,0.00137362637363,56.0704452043,72840.1284383,72825.5105681,14.6178701359,20.1571938357,-5.53932369971,72835,72794,95.670080267,0.00091858420334,0.00314286349757,0.530171364818,,,,,"",,,0,-0.00137174211248,-0.00137174211248,-0.00137174211248,0,0.00137362637363,0.00137362637363,0.00089242809089,0.00145616396956,0.000200519480603,0.000276504716539,-7.59852359357e-05,0.00131234678007,16.3501355918,"validation",72751.6666667,0.00203889945248,1.00089242809,1.00203889945,103.8,115.55,1.49718736478,-40507,-0.126784941584,72949.4552314,72720.5447686,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,0.000485426396834,0.00109374325282,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:50:00.000+09:00",72900,72900,72800,72800,223,-0.00137174211248,0,-0.00137174211248,48.3708227039,72833.9548324,72823.6208964,10.3339359628,18.1925422611,-7.85860629829,72830,72796,95.9793602479,0.000918506805921,0.00305795104371,0.898342338337,,,,,"",,,0,0,0,0.00137362637363,0,0,0.00137174211248,-0.000411918165591,5.49480740699e-05,0.000141949669819,0.000249897558531,-0.000107947888713,0.0013183978056,16.6026430672,"validation",72756.6666667,0.000595592614651,0.999588081834,1.00059559261,138.2,125.05,1.78328668533,-40730,-0.219512195122,72941.3552873,72718.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,-0.00125723736698,-0.00192015953649,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:51:00.000+09:00",72800,72900,72800,72800,71,0,0,0,48.3708227039,72828.731012,72821.8712004,6.85981162814,15.9259961345,-9.06618450636,72830,72800,96.2665488016,0.00086846035745,0.00305795104371,-0.446037465416,,,,,"",,,0,0.00137362637363,-0.00137362637363,0.00137362637363,0,0,0.00137362637363,-0.000411918165591,0,9.42281817052e-05,0.000218763683166,-0.000124535501461,0.00132234270332,15.4581513047,"validation",72761.6666667,0.000526834184667,0.999588081834,1.00052683418,120,119.55,0.593893768298,-40730,-0.1539104977,72941.3552873,72718.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.000463797326294,-0.000100674519279,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:52:00.000+09:00",72800,72900,72800,72900,77,0.00137362637363,0.00137362637363,0.00137362637363,55.4636504407,72839.6954717,72827.6585189,12.0369528289,15.1481874734,-3.1112346445,72835,72808,96.5332238872,0.00091858420334,0.00314286349757,-0.373039516848,,,,,"",,,0,0,-0.00274348422497,-0.00137174211248,0,0,0.00137362637363,0.00089242809089,0.00126359740688,0.000165115951013,0.00020779406685,-4.26781158368e-05,0.0013241868846,15.540649518,"validation",72768.3333333,0.00180939511234,1.00089242809,1.00180939511,118.6,117.75,0.653927813163,-40653,-0.123566878981,72949.4552314,72720.5447686,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.0018987335055,0.00128414692035,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:53:00.000+09:00",72800,72900,72800,72900,73,0,0.00137362637363,0.00275103163686,55.4636504407,72848.9730914,72833.0171471,15.9559443357,15.3097388458,0.646205489839,72845,72814,96.7808507524,0.000857467956418,0.00273179336154,-0.353758920769,,,,,"",,,0,-0.00137174211248,-0.00137174211248,0,0,-0.00137174211248,0.00137174211248,0.000755027798751,0.00118109154833,0.000218874407897,0.000210010135059,8.8642728373e-06,0.00132758368659,15.4873035471,"validation",72775,0.00171762281003,1.0007550278,1.00171762281,123.4,111.1,0.657065706571,-40653,-0.0382538253825,72944.4987437,72745.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000304922566847,-5.59196546404e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:54:00.000+09:00",72900,72900,72800,72800,77,-0.00137174211248,-0.00137174211248,0,47.8411844142,72841.4387697,72830.5714325,10.8673371762,14.4212585119,-3.55392133571,72845,72816,97.0107899844,0.000868161865944,0.00273179336154,-0.326079094287,,,,,"",,,0,0,0,0,0,0,0.00137174211248,-0.00061775001716,-0.000219731927049,0.000149276609563,0.000198094210328,-4.88176007652e-05,0.00133256579649,15.5392768344,"validation",72780,0.000274800769442,0.999382249983,1.00027480077,104.2,112,0.6875,-40730,-0.0986607142857,72944.4987437,72745.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-0.00139177786198,-0.000924409890024,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:55:00.000+09:00",72800,72900,72800,72800,79,0,0,0,47.8411844142,72835.0635743,72828.3068819,6.75669239683,12.8883452889,-6.13165289206,72845,72818,97.2243049855,0.000868161865944,0.00273179336154,-0.333878478179,,,,,"",,,0,-0.00137362637363,0,0,0,0,0.00137362637363,-0.00061775001716,-0.000247191628444,9.28117087476e-05,0.000177037710012,-8.42260012646e-05,0.00133549869486,15.5649192605,"validation",72785,0.000206086418905,0.999382249983,1.00020608642,75.4,114.4,0.690559440559,-40730,-0.0965909090909,72944.4987437,72745.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000812862693466,-2.23766209064e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:56:00.000+09:00",72800,72900,72700,72700,968,-0.00137362637363,-0.00137362637363,-0.00137362637363,41.264160407,72814.2845629,72818.8026685,-4.51810556304,9.4070551185,-13.9251606815,72840,72818,104.565426058,0.000918358393044,0.00320206034862,4.19580397487,,,,,"",,,0,0,0,0,0,0,0.00274725274725,-0.00192202086766,-0.00162047845313,-6.2147256713e-05,0.000129395531204,-0.000191542787917,0.00143831397604,18.069328765,"validation",72788.3333333,-0.00121356444485,0.998077979132,0.998786435555,254.8,137.15,7.05796573095,-41698,-0.433467006927,72956.6190379,72723.3809621,-0.100245047999,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.00180187226984,-0.00109392487107,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:57:00.000+09:00",72700,72800,72700,72700,41,0,-0.00274348422497,-0.00137362637363,41.264160407,72796.7023225,72810.0024708,-13.3001483457,4.86561442566,-18.1657627714,72835,72820,104.239324197,0.000918358393044,0.00359077279622,-0.480059459741,,,,,"",,,0,0.00137551581843,0.00137551581843,0.00137551581843,1,0,0.00137551581843,-0.00185350449646,-0.00164789892887,-0.00018294564437,6.69272960889e-05,-0.000249872940459,0.00143382839335,14.9076690657,"validation",72791.6666667,-0.00125930165999,0.998146495504,0.99874069834,247.6,136.25,0.300917431193,-41698,-0.436330275229,72965.7669683,72704.2330317,-0.0161854012087,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,0.00013171156313,-3.35735708852e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:58:00.000+09:00",72700,72800,72700,72800,108,0.00137551581843,-0.00137174211248,-0.00137174211248,49.3411928958,72797.2096575,72809.261547,-12.051889576,1.48211362533,-13.5340032014,72830,72822,103.936515325,0.000918506805921,0.00351675091991,-0.162053039725,,,,,"",,,0,0,0,0,0,0,0.00137551581843,-0.000411918165591,-0.000302106506276,-0.000165547933737,2.03587036446e-05,-0.000185906637381,0.00142769938634,15.8776025885,"validation",72793.3333333,9.15834783406e-05,0.999588081834,1.00009158348,254.6,139.95,0.771704180064,-41590,-0.398356555913,72958.0624847,72701.9375153,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,0.000785599380382,0.000804784274883,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T11:59:00.000+09:00",72800,72800,72800,72800,35,0,0,-0.00137174211248,49.3411928958,72797.6389409,72808.5755065,-10.9365655875,-1.00162221725,-9.9349433703,72825,72824,96.5124785165,0.000918506805921,0.00341912793628,-0.513079497354,,,,,"",,,0,0,0.00137362637363,0,1,0,0,-0.000343288705802,-0.000329561682962,-0.000150227549279,-1.37585469402e-05,-0.000136469002339,0.00132572085874,14.7508196881,"validation",72795,6.86860361288e-05,0.999656711294,1.00006868604,246.2,136.75,0.255941499086,-41590,-0.407678244973,72949.498996,72700.501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,1.86028940379e-05,-0.000223688625433,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:00:00.000+09:00",72800,72800,72800,72800,59,0,0,-0.00137174211248,49.3411928958,72798.0021808,72807.9402838,-9.93810302576,-2.78891837895,-7.14918464681,72820,72826,89.6187300511,0.000918506805921,0.00329579785773,-0.388609378542,,,,,"",,,0,-0.00137362637363,0.00137362637363,0,1,0,0,-0.000274649821478,-0.00035701535166,-0.0001365124042,-3.83093183922e-05,-9.82030858079e-05,0.00123102651169,15.2730089109,"validation",72796.6666667,4.57896423829e-05,0.999725350179,1.00004578964,242.2,136.15,0.433345574734,-41590,-0.409474843922,72940,72700,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-8.01370343289e-05,-0.000682097730068,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:01:00.000+09:00",72800,72800,72700,72700,60,-0.00137362637363,0,-0.00274348422497,42.108891624,72782.9249222,72799.9447072,-17.0197850298,-5.63509170911,-11.3846933206,72810,72824,90.3602493331,0.000961202681542,0.00343084631144,-0.386195765211,,,,,"",,,0,0.00137551581843,0.00275103163686,0.00137551581843,1,0,0.00137362637363,-0.00151078148606,-0.00170273536197,-0.000234109835347,-7.7511577842e-05,-0.000156598257505,0.00124291952315,15.288441455,"validation",72798.3333333,-0.00135076352481,0.998489218514,0.998649236475,60.6,136.6,0.439238653001,-41650,-0.430087847731,72934.89996,72685.10004,0.059647577036,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.00222501413568,-0.00127305760135,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:02:00.000+09:00",72700,72800,72700,72800,282,0.00137551581843,0.00137551581843,-0.00137174211248,50.001311161,72785.5518573,72799.948803,-14.3969457448,-7.38746251625,-7.00948322855,72805,72824,91.0488029522,0.00101617532471,0.00323874077949,0.672012264336,,,,,"",,,0,0,0,-0.00274725274725,0,0,0.00137551581843,-6.86766018817e-05,-0.000329561682962,-0.000197760243747,-0.000101476133465,-9.62841102822e-05,0.00125067037022,16.8373783538,"validation",72803.3333333,-4.57854493842e-05,0.999931323398,0.999954214551,108.8,147.6,1.91056910569,-41368,-0.302506775068,72922.8982612,72687.1017388,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,0.00113961753205,0.00171077877635,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:03:00.000+09:00",72800,72800,72700,72800,118,0,0,0,50.001311161,72787.7746484,72799.9525954,-12.1779469233,-8.34555939766,-3.83238752565,72805,72824,91.6881741699,0.000971168353757,0.00323874077949,-0.123594959865,,,,,"",,,0,0.00137362637363,0.00137362637363,-0.00274725274725,1,0,0.00137362637363,-6.86766018817e-05,-0.000329561682962,-0.000167279490705,-0.000114636804913,-5.26426857919e-05,0.00125945294189,15.9661559751,"validation",72806.6666667,-9.15667063457e-05,0.999931323398,0.999908433294,110.8,142.65,0.827199439187,-41368,-0.236943568174,72922.8982612,72687.1017388,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.00036305474837,-0.000156508518535,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:04:00.000+09:00",72800,72900,72800,72900,66,0.00137362637363,0.00137362637363,0,56.8274533792,72805.0400871,72807.3635142,-2.323427084,-7.14113293493,4.81770585093,72805,72826,92.2818760149,0.000971168353757,0.00323874077949,-0.385188406156,,,,,"",,,0,0,-0.00137174211248,-0.00411522633745,0,0,0.00137362637363,0.00130485543575,0.00101612061626,-3.18714277641e-05,-9.79579277768e-05,6.60865000127e-05,0.00126586935549,15.3864988679,"validation",72810,0.00123609394314,1.00130485544,1.00123609394,117,142.8,0.46218487395,-41302,-0.235644257703,72922.8982612,72687.1017388,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,0.000907489234936,0.00103830345766,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:05:00.000+09:00",72900,72900,72900,72900,156,0,0.00137362637363,0.00137362637363,56.8274533792,72819.6493045,72814.2254761,5.42382836941,-4.62814067406,10.0519690435,72810,72826,85.6903134424,0.000918866296045,0.00343084631144,0.0400956368648,,,,,"",,,0,0,0,-0.00274348422497,0,0,0,0.00123609394314,0.00101612061626,7.4400937852e-05,-6.34861546511e-05,0.000137887092503,0.00117545011581,16.2467000132,"validation",72813.3333333,0.00119025819447,1.00123609394,1.00119025819,136.4,148.05,1.05369807497,-41302,-0.210064167511,72934.89996,72685.10004,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.00026869003603,-0.000178778939841,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:06:00.000+09:00",72900,72900,72850,72900,862,0,0.00275103163686,0.00137362637363,56.8274533792,72832.01095,72820.5791446,11.4318053957,-1.41615146012,12.8479568558,72815,72828,83.1410053394,0.000918866296045,0.00359175906904,2.69295618844,,,,,"",,,0,-0.00137174211248,0,-0.00411522633745,0,0,0.000685871056241,0.00116734189384,0.000988630746416,0.000156814888829,-1.9425945955e-05,0.000176240834784,0.00114048018298,17.9560992046,"validation",72816.6666667,0.00114442664225,1.00116734189,1.00114442664,296.8,183.05,4.70909587544,-41302,-0.169898934717,72945.7669683,72684.2330317,0.825005622983,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000535806903765,-0.000122888551256,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:07:00.000+09:00",72800,72900,72800,72800,397,-0.00137174211248,0,0,48.5489699006,72827.0861884,72819.0547635,8.03142494163,0.47336382023,7.5580611214,72815,72826,84.3452192437,0.000971168353757,0.00359175906904,0.777090895422,,,,,"",,,0,0.00137362637363,0,-0.00274725274725,0,-0.00137174211248,0.00137174211248,-0.000206001510678,-0.00035701535166,0.000110321771176,6.50225027788e-06,0.000103819520898,0.00115858817642,17.1794075495,"validation",72820,-0.000274649821478,0.999793998489,0.999725350179,319.8,198.7,1.99798691495,-41699,-0.256416708606,72945.7669683,72684.2330317,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.00154329223943,-0.00111482489568,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:08:00.000+09:00",72800,72900,72800,72900,57,0.00137362637363,0.00137362637363,0.00137362637363,55.5261787318,72838.3036979,72825.0507069,13.2529909683,3.02928924985,10.2237017185,72820,72826,85.4634178692,0.00101623252287,0.00372553143814,-0.557356096672,,,,,"",,,0,-0.00137174211248,0,-0.00411522633745,0,0,0.00137362637363,0.00109859928591,0.00101612061626,0.000181796858276,4.15540363491e-05,0.000140242821927,0.00117233769368,15.2398954265,"validation",72823.3333333,0.00105277612487,1.00109859929,1.00105277612,307.6,199.1,0.286288297338,-41642,-0.24158714214,72955.6465997,72684.3534003,0.79488391231,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.00192392196097,0.0017758610105,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:09:00.000+09:00",72900,72900,72800,72800,66,-0.00137174211248,-0.00137174211248,-0.00137174211248,48.4504646225,72832.4108213,72823.195099,9.21572228876,4.26657585763,4.94914643113,72815,72826,86.5017451642,0.00101617532471,0.00359175906904,-0.497928707326,,,,,"",,,0,0.00137362637363,0,-0.00137362637363,0,0,0.00137174211248,-0.000206001510678,-0.00035701535166,0.000126589591879,5.86068112312e-05,6.79827806474e-05,0.00118821078522,15.3851261843,"validation",72825,-0.000343288705802,0.999793998489,0.999656711294,307.6,193.75,0.34064516129,-41708,-0.309935483871,72945.7669683,72684.2330317,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.00161486356309,-0.00118172154555,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:10:00.000+09:00",72900,72900,72900,72900,38,0.00137362637363,0,0.00137362637363,54.6710698729,72842.8091565,72828.8843509,13.9248055479,6.19822179569,7.72658375223,72820,72828,87.4659062239,0.00101623252287,0.00372553143814,-0.566363416448,,,,,"",,,0,0,-0.00137174211248,-0.00548696844993,0,0.00137362637363,0,0.00109859928591,0.000988630746416,0.000191012421782,8.50236185966e-05,0.000105988803186,0.00119980666974,14.8344304387,"validation",72828.3333333,0.000984049248232,1.00109859929,1.00098404925,284,184.5,0.205962059621,-41670,-0.254742547425,72955.6465997,72684.3534003,0.79488391231,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.00196126536598,0.00192143680886,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:11:00.000+09:00",72900,72900,72900,72900,73,0,0,0.00137362637363,54.6710698729,72851.6077478,72834.1521768,17.4555710011,8.44969163678,9.00587936435,72825,72828,81.2183414936,0.00101623252287,0.0038350127137,-0.431513939132,,,,,"",,,0,-0.00137174211248,-0.00274348422497,-0.00548696844993,0,0,0,0.0010298661174,0.000988630746416,0.000239445418397,0.000115907978557,0.00012353743984,0.00111410619333,15.4873035471,"validation",72830,0.000961142386379,1.00102986612,1.00096114239,126.2,184.6,0.395449620802,-41670,-0.254604550379,72964.6424004,72685.3575996,0.768543077765,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,3.14736236726e-05,-5.59296628559e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:12:00.000+09:00",72900,72900,72800,72800,1240,-0.00137174211248,0,-0.00137174211248,47.9591233173,72843.6680943,72831.6223859,12.0457083676,9.16889498294,2.87681338465,72820,72828,82.5598885298,0.00101617532471,0.00372553143814,2.89551392055,,,,,"",,,0,0.00137362637363,0,-0.00412087912088,0,0,0.00137174211248,-0.000274649821478,-0.000384467512495,0.000165463027027,0.000125946359656,3.95166673715e-05,0.00113406440288,18.3183379039,"validation",72830,-0.000411918165591,0.999725350179,0.999588081834,294.8,242.75,5.10813594233,-42910,-0.464881565396,72955.6465997,72684.3534003,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00240038973415,-0.00145003926135,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:13:00.000+09:00",72800,72900,72800,72900,49,0.00137362637363,0,0,54.0361605762,72852.3345413,72836.6873944,15.6471469496,10.4645453763,5.18260157336,72820,72828,83.8056107777,0.00106376414937,0.00372553143814,-0.558046914219,,,,,"",,,0,-0.00137174211248,-0.00137174211248,-0.00548696844993,0,0,0.00137362637363,0.00109859928591,0.000988630746416,0.00021463850411,0.000143546575806,7.1091928304e-05,0.00114959685566,15.0886644961,"validation",72831.6666667,0.000938236572919,1.00109859929,1.00093823657,293.2,241.55,0.202856551439,-42861,-0.45704823018,72955.6465997,72684.3534003,0.79488391231,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.00170234102787,0.0016196838616,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:14:00.000+09:00",72900,72900,72800,72800,71,-0.00137174211248,0,0,47.9998465204,72844.2830734,72833.9698096,10.3132638222,10.4342890655,-0.121025243265,72820,72828,84.962352865,0.00106376414937,0.00372553143814,-0.493209223921,,,,,"",,,0,0,0,-0.00412087912088,0,0,0.00137174211248,-0.000274649821478,-0.000384467512495,0.000141665711843,0.000143328146504,-1.66243466023e-06,0.00116706528661,15.4581513047,"validation",72831.6666667,-0.000434792558182,0.999725350179,0.999565207442,294.2,241.25,0.294300518135,-42932,-0.456373056995,72955.6465997,72684.3534003,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-0.00139890573039,-0.00111443688136,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:15:00.000+09:00",72800,72800,72800,72800,47,0,-0.00137174211248,0,47.9998465204,72837.4702929,72831.4535274,6.01676548792,9.55078434996,-3.53401886204,72820,72830,78.8936133746,0.00106376414937,0.00372553143814,-0.556776263575,,,,,"",,,0,-0.00137362637363,0,-0.00412087912088,0,0,0,-0.000274649821478,-0.000411918165591,8.26478775813e-05,0.000131192092719,-4.85442151379e-05,0.00108370348042,15.0456191282,"validation",72830,-0.000411918165591,0.999725350179,0.999588081834,296,239.65,0.196119340705,-42932,-0.459419987482,72955.6465997,72684.3534003,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,9.72145181305e-05,0.000559503161193,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:16:00.000+09:00",72800,72800,72700,72700,46,-0.00137362637363,-0.00274348422497,0,42.4944464224,72816.3210171,72821.7162291,-5.39521201601,6.56158507676,-11.9567970928,72820,72828,80.4012124193,0.00106376414937,0.00372553143814,-0.483971229969,,,,,"",,,0,0.00137551581843,0.00137551581843,-0.00275103163686,1,0,0.00137362637363,-0.00164789892887,-0.00175756577141,-7.42119947182e-05,9.02556406707e-05,-0.000164467635389,0.00110593139504,15.022738359,"validation",72828.3333333,-0.00176213470032,0.998352101071,0.9982378653,290.6,193.55,0.237664686128,-42978,-0.330663911134,72955.6465997,72684.3534003,0.0576741315353,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.00189406056444,-0.00137362637363,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:17:00.000+09:00",72800,72800,72800,72800,183,0.00137551581843,0,0.00137551581843,48.8165716392,72813.8100914,72820.1076195,-6.29752815708,3.98976242999,-10.2872905871,72825,72826,81.8011258179,0.00110516443038,0.00341912793628,-0.0582729087578,,,,,"",,,0,0,-0.00274725274725,-0.00274725274725,0,0.00137551581843,0,-0.000343288705802,-0.00035701535166,-8.65045076522e-05,5.48044289834e-05,-0.000141308936636,0.00112364183816,16.4049574621,"validation",72826.6666667,-0.000366166239473,0.999656711294,0.999633833761,79.2,200.65,0.912035883379,-42795,-0.273361574882,72949.498996,72700.501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,0.00166846503104,0.00109560762832,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:18:00.000+09:00",72800,72800,72700,72800,110,0,-0.00137174211248,0,48.8165716392,72811.6854619,72818.6181662,-6.93270430001,1.80526908399,-8.737973384,72825,72824,83.1010454024,0.00106376414937,0.00341912793628,-0.299648450335,,,,,"",,,0,0,-0.00274725274725,-0.00274725274725,0,0,0.00137362637363,-0.000343288705802,-0.000329561682962,-9.52294546704e-05,2.47976522527e-05,-0.000120027106923,0.00114149787641,15.8959517249,"validation",72825,-0.000343288705802,0.999656711294,0.999656711294,91.4,200.75,0.547945205479,-42795,-0.300124533001,72949.498996,72700.501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000250151877926,0.000425341392433,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:19:00.000+09:00",72700,72800,72700,72800,82,0,0,0,48.8165716392,72809.8876986,72817.2390428,-7.35134424904,-0.0260535826125,-7.32529066642,72825,72824,84.3081135879,0.00106376414937,0.00341912793628,-0.401338983912,,,,,"",,,0,0,-0.00274725274725,-0.00274725274725,0,-0.00137362637363,0.00137362637363,-0.000343288705802,-0.000329561682962,-0.000100980003421,-3.5787888204e-07,-0.000100622124539,0.00115807848335,15.602190649,"validation",72825,-0.000343288705802,0.999656711294,0.999656711294,93.6,203.1,0.403741999015,-42795,-0.296651895618,72949.498996,72700.501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000481841578496,0.000335938724777,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:20:00.000+09:00",72800,72800,72700,72800,135,0,0,0,48.8165716392,72808.3665142,72815.9620767,-7.59556250826,-1.53995536774,-6.05560714052,72825,72822,85.4289626173,0.00106376414937,0.00341912793628,-0.23936606536,,,,,"",,,0,0,-0.00137362637363,-0.00274725274725,0,0,0.00137362637363,-0.000343288705802,-0.000302106506276,-0.000104334649839,-2.11532330734e-05,-8.31814167653e-05,0.00117347476123,16.1007461144,"validation",72825,-0.000343288705802,0.999656711294,0.999656711294,111.2,206.9,0.652489125181,-42795,-0.291203479942,72949.498996,72700.501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:21:00.000+09:00",72800,72800,72700,72800,1136,0,0.00137551581843,0.00137551581843,48.8165716392,72807.0793581,72814.7797006,-7.70034248332,-2.77203279086,-4.92830969247,72830,72822,86.4697510018,0.00101609883963,0.00305795104371,2.43313448176,,,,,"",,,0,-0.00274725274725,-0.00274725274725,-0.00412087912088,0,0,0.00137362637363,-0.000411918165591,-0.000302106506276,-0.00010577393521,-3.80773735008e-05,-6.76965617097e-05,0.00118777130497,18.2307398456,"validation",72823.3333333,-0.00032041012496,0.999588081834,0.999679589875,329.2,260.7,4.35749904104,-42795,-0.219601074031,72941.3552873,72718.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000318997974434,0.000268856352291,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:22:00.000+09:00",72600,72800,72600,72600,76,-0.00274725274725,-0.00274725274725,-0.00274725274725,37.0243803401,72775.2209953,72798.8700932,-23.6490978201,-6.94744579671,-16.7016520234,72820,72818,94.5790545017,0.00114073681359,0.00411058213323,-0.481865335945,,,,,"",,,0,0,0,-0.00137741046832,0,-0.00274725274725,0.00274725274725,-0.00302114803625,-0.00299376527782,-0.000325745149037,-9.56948456847e-05,-0.000230050303353,0.00130274179754,15.5234537223,"validation",72820,-0.00302114803625,0.996978851964,0.996978851964,307.8,250.4,0.303514376997,-42871,-0.300119808307,72969.6662955,72670.3337045,-0.234968415259,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,-0.00265567254518,-0.00280327955048,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:23:00.000+09:00",72600,72800,72600,72600,49,0,-0.00274725274725,-0.00274725274725,37.0243803401,72748.2639191,72784.1389752,-35.8750560148,-12.7329678403,-23.1420881745,72810,72816,102.109122037,0.00114073681359,0.00488295257097,-0.544569808727,,,,,"",,,0,0,0,-0.00137741046832,0,0,0.00275482093664,-0.00288421920066,-0.00296638101516,-0.000494146777063,-0.00017538523196,-0.000318761545103,0.00140646173605,15.08454078,"validation",72815,-0.00295268831971,0.997115780799,0.99704731168,295.6,246.95,0.198420732942,-42871,-0.304312613889,72987.7638883,72632.2361117,-0.0906711479862,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.000230402546163,-0.000100842595913,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:24:00.000+09:00",72800,72800,72600,72600,68,0,-0.00274725274725,-0.00411522633745,37.0243803401,72725.4540854,72770.4990511,-45.044965643,-19.1953674009,-25.8495982421,72795,72812,109.101327606,0.00108784977448,0.00534869766713,-0.492642131738,,,,,"",,,0,0.00137741046832,0.00137741046832,0,1,0.00275482093664,0.00275482093664,-0.00267875540903,-0.00291160797671,-0.000620454072217,-0.000264399000012,-0.000356055072205,0.00150277310752,15.4122281085,"validation",72811.6666667,-0.00290704328519,0.997321244591,0.997092956715,292.8,247.05,0.275247925521,-42871,-0.317547055252,72989.6792233,72600.3207767,-0.000823859514069,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:25:00.000+09:00",72600,72700,72600,72700,39,0.00137741046832,-0.00137362637363,-0.00274348422497,45.2791362926,72721.5380723,72765.2768991,-43.7388268543,-24.1040592915,-19.6347675627,72785,72810,108.451232777,0.00114098762142,0.00529267301896,-0.552759791033,,,,,"",,,0,-0.00137551581843,-0.00275103163686,-0.00137551581843,0,0,0.00137741046832,-0.00116782304046,-0.00151078148606,-0.000601634482177,-0.000331555148439,-0.000270079333738,0.00149176386213,14.8576586623,"validation",72811.6666667,-0.00153363700872,0.99883217696,0.998466362991,273.6,241.2,0.161691542289,-42832,-0.317164179104,72977.6136028,72592.3863972,0.279350994048,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,0.00140030447052,0.00145582778286,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:26:00.000+09:00",72600,72700,72600,72600,42,-0.00137551581843,-0.00274725274725,-0.00411522633745,39.6781118343,72702.8399073,72753.0341659,-50.1942585514,-29.3220991435,-20.8721594079,72770,72806,107.847573293,0.00117171721842,0.00552418613226,-0.466823775582,,,,,"",,,0,0,-0.00137741046832,0,0,-0.00137551581843,0.00137551581843,-0.00233612752508,-0.0028294371343,-0.000691380971782,-0.000403885663134,-0.000287495308649,0.00148550376437,14.9303901471,"validation",72808.3333333,-0.00286139407119,0.997663872475,0.997138605929,54.8,200.2,0.20979020979,-42874,-0.392607392607,72970.9975124,72569.0024876,0.0771091941607,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.0019192608192,-0.00167800632359,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:27:00.000+09:00",72700,72700,72600,72600,167,0,0,-0.00274725274725,39.6781118343,72687.0183831,72741.6983017,-54.6799186155,-34.3936630379,-20.2862555776,72760,72802,107.287032343,0.00114119213827,0.00586975165037,-0.0646022167456,,,,,"",,,0,0,-0.00137741046832,-0.00137741046832,0,0.00137741046832,0.00137741046832,-0.0021990104453,-0.0027746490481,-0.000753166923078,-0.000473741915123,-0.000279425007956,0.00147778281465,16.3107140957,"validation",72803.3333333,-0.00279291241244,0.997800989555,0.997207087588,73,188.7,0.885002649709,-42874,-0.311340752517,72973.541565,72546.458435,0.125365675367,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.000258853578972,0.000145599534081,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:28:00.000+09:00",72600,72600,72600,72600,10,0,0,-0.00411522633745,39.6781118343,72673.6309396,72731.2021312,-57.571191673,-39.0291687649,-18.542022908,72745,72796,99.6236728904,0.00108832725859,0.00589024270689,-0.523328496907,,,,,"",,,0,0.00137741046832,-0.00137741046832,-0.00137741046832,0,0,0,-0.00199326414187,-0.00269245562943,-0.00079299162084,-0.000537591856266,-0.000255399764574,0.00137222689932,13.4953066712,"validation",72798.3333333,-0.00272442134664,0.998006735858,0.997275578653,65.2,186.35,0.0536624631071,-42874,-0.330560772739,72959.2428529,72530.7571471,0.161598979693,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:29:00.000+09:00",72600,72700,72600,72700,46,0.00137741046832,0.00137741046832,-0.00137362637363,47.750556141,72677.6877181,72728.8908623,-51.2031441633,-41.4639638446,-9.73918031871,72740,72792,99.6505533982,0.00110582805672,0.00587136554965,-0.41305686097,,,,,"",,,0,-0.00275103163686,-0.00275103163686,-0.00275103163686,0,0,0.00137741046832,-0.000549903766841,-0.00126387515112,-0.000704307347501,-0.000570343381631,-0.000133963965869,0.00137070912515,15.022738359,"validation",72796.6666667,-0.0013278996291,0.999450096233,0.998672100371,60.8,185.35,0.248179120583,-42828,-0.302131103318,72953.541565,72526.458435,0.406341418842,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,0.00140889494719,0.00135499522595,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:30:00.000+09:00",72600,72600,72500,72500,624,-0.00275103163686,-0.00275103163686,-0.00548696844993,37.0666866171,72650.3511461,72711.9359836,-61.5848374915,-45.488138574,-16.0966989175,72720,72784,106.818371013,0.00119845528476,0.00617435212339,1.17442184842,,,,,"",,,0,0,0,0,0,-0.00137551581843,0.00137551581843,-0.00302530253025,-0.00390195647395,-0.000849446034365,-0.00062742260102,-0.000222023433345,0.00147335684155,17.6274922313,"validation",72790,-0.00398406374502,0.99697469747,0.996015936255,177.8,214.65,2.9070580014,-43452,-0.415094339623,72944.4994432,72495.5005568,0.0100210564939,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,-0.00250630366417,-0.00261654319727,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:31:00.000+09:00",72500,72600,72500,72500,30,0,-0.00137741046832,-0.00548696844993,37.0666866171,72627.2202005,72696.2370218,-69.0168212957,-50.1938751183,-18.8229461774,72700,72776,106.331344512,0.00119845528476,0.00627331733204,-0.522095681851,,,,,"",,,0,0,0,0,0,0,0.00137931034483,-0.00275103163686,-0.00379245905243,-0.000951956155803,-0.000692329311977,-0.000259626843826,0.00146663923464,14.5925396823,"validation",72785,-0.00391564195919,0.997248968363,0.996084358041,175.4,212.5,0.141176470588,-43452,-0.419294117647,72928.035085,72471.964915,0.0614709903465,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000138856282316,-3.36266322927e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:32:00.000+09:00",72500,72600,72500,72500,36,0,-0.00137741046832,-0.00412087912088,37.0666866171,72607.647862,72681.7009461,-74.0530841475,-54.9657169242,-19.0873672234,72685,72768,105.879105618,0.00117266382365,0.00657511351467,-0.448193983787,,,,,"",,,0,0,0.00137931034483,0,1,0,0.00137931034483,-0.0025452294146,-0.00368293755497,-0.00102142185031,-0.000758147819644,-0.000263274030667,0.0014604014568,14.7748611624,"validation",72780,-0.00384721077219,0.997454770585,0.996152789228,149.2,152.3,0.236375574524,-43452,-0.177938279711,72923.9560629,72446.0439371,0.11289954783,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00032929257932,0.000201753009482,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:33:00.000+09:00",72500,72500,72500,72500,11,0,-0.00137741046832,-0.00548696844993,37.0666866171,72591.0866524,72668.2416168,-77.1549643403,-59.4035664074,-17.7513979329,72665,72762,98.3163123596,0.00111705732825,0.00634237590136,-0.535386006964,,,,,"",,,0,0,0.00137931034483,-0.00137931034483,1,0,0,-0.00227069428198,-0.00360078062725,-0.00106420640469,-0.000819359536654,-0.00024484686804,0.00135608706703,13.5892383676,"validation",72776.6666667,-0.00380158475702,0.997729305718,0.996198415243,149.4,150.4,0.0731382978723,-43452,-0.19647606383,72895.4343724,72434.5656276,0.141980494803,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-3.43722833365e-05,-6.7264573991e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:34:00.000+09:00",72500,72600,72500,72500,34,0,-0.00275103163686,-0.00412087912088,37.0666866171,72577.0733213,72655.7792748,-78.7059535016,-63.2640438262,-15.4419096754,72650,72754,98.4365757625,0.00108934630487,0.00639721956703,-0.438786331566,,,,,"",,,0,0,0.00137931034483,-0.00137931034483,1,0,0.00137931034483,-0.0020646937371,-0.00349121697776,-0.00108559935864,-0.000872607501051,-0.000212991857592,0.00135774587259,14.7177027711,"validation",72771.6666667,-0.00373313789708,0.997935306263,0.996266862103,147,148.55,0.228879165264,-43452,-0.175025244026,72882.3790008,72417.6209992,0.177251387816,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-6.58779453528e-05,-1.12100082956e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:35:00.000+09:00",72500,72500,72500,72500,37,0,0,-0.00412087912088,37.0666866171,72565.2158873,72644.2400693,-79.024182007,-66.4160714624,-12.6081105446,72635,72748,91.4053917794,0.00108934630487,0.00634499545498,-0.425048152556,,,,,"",,,0,0,0.00137931034483,-0.00137931034483,1,0,0,-0.00185860810904,-0.0034090284269,-0.00108998871734,-0.000916083744309,-0.000173904973029,0.00126076402454,14.8022601263,"validation",72766.6666667,-0.00366468163078,0.998141391891,0.996335318369,29.6,148.05,0.249915569065,-43452,-0.175616345829,72865.4343724,72404.5656276,0.207074950293,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000388081459874,-0.000269037183181,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:36:00.000+09:00",72500,72600,72500,72500,24,0,0,-0.00275103163686,37.0666866171,72555.1826738,72633.5556197,-78.3729458558,-68.8074463411,-9.56549951473,72625,72742,92.0192923666,0.00105635812748,0.00648769376352,-0.469745010193,,,,,"",,,0,0.00137931034483,0,-0.00137931034483,0,0,0.00137931034483,-0.00172117039587,-0.00332682631767,-0.00108100614974,-0.000949068225394,-0.000131937924341,0.00126923161885,14.3693962459,"validation",72761.6666667,-0.0035962159562,0.998278829604,0.996403784044,28.4,146.95,0.163320857435,-43452,-0.161279346717,72860.5843798,72389.4156202,0.234702275014,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:37:00.000+09:00",72500,72600,72500,72600,19,0.00137931034483,0.00137931034483,-0.00274725274725,47.0230334402,72562.0776471,72631.0700182,-68.9923711407,-68.844431301,-0.147939839714,72615,72738,92.5893429119,0.00105663010143,0.00610301447529,-0.455244262421,,,,,"",,,0,0,-0.00137741046832,-0.00275482093664,0,0,0.00137931034483,-0.000206568890725,-0.00189722016003,-0.000950308142434,-0.000948270403595,-2.03773883904e-06,0.00127533530182,14.1371599049,"validation",72758.3333333,-0.00217615393426,0.999793431109,0.997823846066,25,138.75,0.136936936937,-43433,-0.22990990991,72836.5851981,72393.4148019,0.46615297382,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.00171271808676,0.00182762021661,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:38:00.000+09:00",72600,72600,72500,72600,83,0,0.00137931034483,-0.00274725274725,47.0230334402,72567.9118552,72628.7685354,-60.8566801686,-67.2468810745,6.39020090591,72605,72734,93.118675561,0.00105663010143,0.00563858948845,-0.206640699738,,,,,"",,,0,0,-0.00137741046832,-0.00275482093664,0,0,0.00137741046832,-6.88657805936e-05,-0.00184232958451,-0.000838246283314,-0.000926265579539,8.80192962247e-05,0.00128262638514,15.6115609746,"validation",72753.3333333,-0.00210757811784,0.999931134219,0.997892421882,39.4,137.4,0.604075691412,-43433,-0.232168850073,72809.6948949,72400.3051051,0.487786700781,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.00103920493665,0.000280319339792,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:39:00.000+09:00",72500,72600,72500,72600,78,0,0.00137931034483,-0.00274725274725,47.0230334402,72572.8484929,72626.6375328,-53.7890398894,-64.5553128375,10.7662729481,72595,72728,93.6101987352,0.00105663010143,0.00507251260817,-0.224836527781,,,,,"",,,0,0,0,-0.00275482093664,0,-0.00137741046832,0.00137741046832,6.88752668916e-05,-0.00175998240018,-0.000740895866245,-0.00088919163688,0.000148295770635,0.00128939667679,15.5494292041,"validation",72748.3333333,-0.00203899287498,1.00006887527,0.997961007125,48.2,137.2,0.568513119534,-43433,-0.23250728863,72779.1195264,72410.8804736,0.513578136165,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.00071215171554,4.48636705213e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:40:00.000+09:00",72600,72600,72500,72600,88,0,0.00137931034483,-0.00274725274725,47.0230334402,72577.0256478,72624.6643822,-47.6387343727,-61.1719971445,13.5332627718,72585,72724,94.0666131113,0.00105663010143,0.00436535910112,-0.177784551798,,,,,"",,,0,-0.00137741046832,0,-0.00206611570248,0,0,0.00137741046832,0.000206654267411,-0.00170507672845,-0.000656180914225,-0.000842589492349,0.000186408578124,0.00129568337619,15.6700571718,"validation",72743.3333333,-0.00197039820373,1.00020665427,0.998029601796,58.4,134.85,0.652576937338,-43433,-0.236559139785,72743.4297952,72426.5702048,0.547339580232,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000382312258907,8.97313667207e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:41:00.000+09:00",72600,72600,72500,72500,33,-0.00137741046832,0,-0.00412087912088,38.7725011235,72565.1755482,72615.4299835,-50.2544353569,-58.988484787,8.73404943013,72570,72718,94.4904264605,0.00108982510473,0.00352935055115,-0.360239252056,,,,,"",,,0,0,0.00137931034483,0,1,0,0.00137741046832,-0.000964585917046,-0.00299788222998,-0.000693164625612,-0.000813634272924,0.000120469647312,0.00130331622704,14.6878498203,"validation",72736.6666667,-0.00325374639109,0.999035414083,0.996746253609,60.2,79.7,0.414052697616,-43466,-0.42095357591,72698.0624847,72441.9375153,0.226695916695,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,-0.00110811386246,-0.00117549677521,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:42:00.000+09:00",72500,72500,72500,72500,23,0,-0.00137741046832,-0.00137741046832,38.7725011235,72555.1485408,72606.8796144,-51.7310736167,-57.5370025529,5.80592893622,72565,72710,87.7411102847,0.000920887436236,0.00360413335096,-0.415050911729,,,,,"",,,0,0,0,0.00137931034483,0,0,0,-0.000895748639151,-0.00288818594416,-0.000713532049886,-0.000793613828317,8.00817784306e-05,0.00121022221082,14.3268366565,"validation",72730,-0.0031623814107,0.999104251361,0.996837618589,61,77.05,0.298507462687,-43466,-0.386112913692,72695.7669683,72434.2330317,0.251466288307,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:43:00.000+09:00",72600,72600,72500,72500,54,0,-0.00137741046832,-0.00137741046832,38.7725011235,72546.6641499,72598.9626059,-52.2984560298,-56.4892932483,4.19083721851,72560,72702,88.6167452644,0.000920887436236,0.00365669767404,-0.178988874064,,,,,"",,,0,0.00137931034483,0,0.00137931034483,0,0.00137931034483,0.00137931034483,-0.000826901874311,-0.00277846551677,-0.000721358014204,-0.000779162665494,5.78046512898e-05,0.00122229993468,15.1803261428,"validation",72725,-0.00309384668271,0.999173098126,0.996906153317,55.2,77.3,0.698576972833,-43466,-0.384864165589,72692.6649916,72427.3350084,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000751763422199,0.00056115463177,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:44:00.000+09:00",72600,72600,72600,72600,60,0.00137931034483,0,0,49.7782005431,72554.8696653,72599.0394499,-44.1697846323,-54.0253915251,9.8556068928,72560,72698,89.4298348884,0.00097357555398,0.00365669767404,-0.12978442204,,,,,"",,,0,0,-0.00137741046832,0,0,0.00137931034483,0,0.000551267916207,-0.00134804258714,-0.00060839923736,-0.000744151398418,0.000135752161058,0.00123181590755,15.2870649926,"validation",72720,-0.0016501650165,1.00055126792,0.998349834983,51.6,76.9,0.780234070221,-43406,-0.347854356307,72692.6649916,72427.3350084,0.650755672289,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.00158709644838,0.00164881580231,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:45:00.000+09:00",72600,72600,72500,72600,93,0,0,-0.00137551581843,49.7782005431,72561.8127937,72599.1106018,-37.2978080715,-50.6798748344,13.3820667629,72555,72694,90.1848466821,0.000921036668736,0.00324990038524,0.103107310656,,,,,"",,,0,0,-0.00137741046832,0,0,0,0.00137741046832,0.000620219144098,-0.0012930915894,-0.000513743912831,-0.0006980699013,0.000184325988469,0.00124221551904,15.7253198421,"validation",72716.6666667,-0.00160440064176,1.00062021914,0.998395599358,52.6,79.6,1.16834170854,-43406,-0.360552763819,72672.8982612,72437.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000686553301762,0.000247113267736,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:46:00.000+09:00",72600,72600,72500,72600,65,0,0.00137931034483,0,49.7782005431,72567.6877485,72599.1764831,-31.4887346057,-46.8416467887,15.352912183,72555,72692,90.8859290619,0.000870852612056,0.00324990038524,-0.121410272869,,,,,"",,,0,-0.00137741046832,-0.00137741046832,0,0,0,0.00137741046832,0.000620219144098,-0.0012656138227,-0.0004337291268,-0.0006452017464,0.0002114726196,0.00125187230113,15.3671076826,"validation",72713.3333333,-0.00155863207115,1.00062021914,0.998441367929,59,80.75,0.804953560372,-43406,-0.329411764706,72672.8982612,72437.1017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,6.30221709134e-05,0.000258409545424,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:47:00.000+09:00",72600,72600,72500,72500,135,-0.00137741046832,0,-0.00137741046832,40.6517067527,72557.2742487,72591.830077,-34.5558282196,-44.3844830748,9.82865485527,72550,72688,91.5369341289,0.000921171194212,0.00326179450481,0.433462736972,,,,,"",,,0,0,0,0.00137931034483,0,0,0.00137741046832,-0.000689179875948,-0.00258639665419,-0.000476632113373,-0.00061219976655,0.000135567653176,0.00126257840178,16.0966167215,"validation",72708.3333333,-0.00286532951289,0.999310820124,0.997134670487,81.4,79.15,1.70562223626,-43541,-0.42135186355,72668.3215957,72431.6784043,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,-0.00133587051046,-0.00116388653678,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:48:00.000+09:00",72600,72600,72500,72500,1306,0,0,-0.00137741046832,40.6517067527,72548.4628259,72585.027849,-36.5650231795,-42.8205910958,6.25556791626,72545,72682,92.141438834,0.000921171194212,0.0032503483693,3.93021505789,,,,,"",,,0,0,-0.00137931034483,0.00137931034483,0,0.00137931034483,0.00137931034483,-0.0006203046385,-0.00250405877659,-0.000504345147304,-0.0005906288427,8.62836953967e-05,0.00127091639771,18.3660661612,"validation",72703.3333333,-0.0027967539315,0.999379695361,0.997203246068,331.8,143.95,9.07259465092,-43541,-0.231677665856,72662.8982612,72427.1017388,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.0017246961011,0.00089924014208,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:49:00.000+09:00",72500,72500,72500,72500,0,0,-0.00137741046832,-0.00275103163686,40.6517067527,72541.0070065,72578.7294898,-37.7224833541,-41.8009695474,4.07848619337,72535,72676,85.5599074887,0.000859951282545,0.00263028662416,-0.477577148003,,,,,"",,,0,0,-0.00137931034483,0.00137931034483,0,0,0,-0.000482525677259,-0.00242170730365,-0.000520310115229,-0.000576565097206,5.62549819775e-05,0.00118013665502,0,"validation",72696.6666667,-0.00270530514925,0.999517474323,0.997294694851,319.8,141.65,0,-43541,-0.251676667843,72630.3939201,72439.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000176498443083,0.000551280320418,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:50:00.000+09:00",72500,72500,72500,72500,38,0,-0.00137741046832,0,40.6517067527,72534.6982363,72572.8976758,-38.199439521,-41.0806635421,2.88122402118,72535,72670,79.4484855252,0.000616421630431,0.00263028662416,-0.269663992583,,,,,"",,,0,0,-0.00137931034483,0,0,0,0,-0.000482525677259,-0.00233934223201,-0.000526888820979,-0.000566629841961,3.97410209818e-05,0.00109584117966,14.8289283635,"validation",72691.6666667,-0.00263670755474,0.999517474323,0.997363292445,308.8,112.35,0.338228749444,-43541,-0.0396083667112,72630.3939201,72439.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.000388801930523,0.000416502504643,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:51:00.000+09:00",72500,72500,72500,72500,4,0,-0.00137741046832,0,40.6517067527,72529.3600461,72567.4978479,-38.1378018794,-40.4920912096,2.35428933019,72535,72666,73.773593702,0.000616421630431,0.00263028662416,-0.387638104844,,,,,"",,,0,0,-0.00137931034483,0.00413793103448,0,0,0,-0.000482525677259,-0.00228442462775,-0.000526038646612,-0.000558511602891,3.24729562784e-05,0.00101756680968,12.5776396502,"validation",72686.6666667,-0.00256810052279,0.999517474323,0.997431899477,296.6,111.05,0.036019810896,-43541,-0.0400720396218,72630.3939201,72439.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00034302510829,-0.000259014842677,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:52:00.000+09:00",72500,72500,72400,72500,19,0,0,0,40.6517067527,72524.8431159,72562.4980074,-37.6548914551,-39.9246512587,2.26975980362,72535,72660,75.6469084376,0.000616421630431,0.00263028662416,-0.329938230546,,,,,"",,,0,-0.00137931034483,-0.00137931034483,0,0,0,0.00137931034483,-0.000482525677259,-0.00220203688412,-0.000519377813173,-0.000550684844947,3.13070317741e-05,0.00104340563362,14.135781546,"validation",72680,-0.00247660979637,0.999517474323,0.997523390204,273.4,110.2,0.172413793103,-43541,-0.0403811252269,72630.3939201,72439.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:53:00.000+09:00",72500,72500,72400,72400,21,-0.00137931034483,-0.00137931034483,-0.00137931034483,31.6108588116,72505.6364827,72550.4611179,-44.8246352371,-40.9046480544,-3.91998718271,72530,72652,77.3864149777,0.000685835578295,0.00307059940043,-0.324712376532,,,,,"",,,0,0,0,0.00138121546961,0,0,0.00137931034483,-0.00179236178133,-0.00346858999064,-0.000619124796092,-0.000564981326718,-5.41434693745e-05,0.00106887313505,14.2344846738,"validation",72671.6666667,-0.00373827488934,0.998207638219,0.996261725111,16.4,110.7,0.189701897019,-43562,-0.0496838301716,72641.3552873,72418.6447127,-0.083717231587,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-0.00161013968166,-0.00171714818267,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:54:00.000+09:00",72400,72500,72400,72400,27,0,-0.00137931034483,-0.00137931034483,31.6108588116,72489.3847161,72539.3158499,-49.93113381,-42.7099452055,-7.22118860453,72525,72642,79.0016710508,0.000685835578295,0.0034332711749,-0.301614808821,,,,,"",,,0,0,0,0.00276243093923,0,0,0.00138121546961,-0.00172354360565,-0.00333140607362,-0.000689656544337,-0.000589916370242,-9.97401740957e-05,0.00109118330181,14.4857989559,"validation",72665,-0.00364687263469,0.998276456394,0.996353127365,21.8,110.35,0.244676030811,-43562,-0.0498414136837,72649.498996,72400.501004,-0.00201208056407,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,0.000232209458665,-0.000225149161319,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:55:00.000+09:00",72400,72400,72400,72400,18,0,-0.00137931034483,-0.00137931034483,31.6108588116,72475.6332213,72528.9961573,-53.3629360104,-44.8405433665,-8.5223926439,72520,72632,73.3586945471,0.000685835578295,0.00374094317878,-0.330406566219,,,,,"",,,0,0,0.000690607734807,0.00276243093923,1,0,0,-0.00165471594043,-0.00319418438154,-0.000737057127215,-0.000619344521636,-0.000117712605579,0.00101324163739,14.0803341036,"validation",72658.3333333,-0.00355545360706,0.99834528406,0.996444546393,17.8,109.4,0.164533820841,-43562,-0.0502742230347,72655.6465997,72384.3534003,0.0576741315353,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:56:00.000+09:00",72400,72500,72400,72400,48,0,-0.00137931034483,-0.00137931034483,31.6108588116,72463.9973411,72519.4408864,-55.4435453011,-46.9611437534,-8.48240154772,72515,72622,75.2616449366,0.000685835578295,0.00400629912331,-0.226559021274,,,,,"",,,0,0,0.00138121546961,0.00138121546961,1,0,0.00138121546961,-0.0015858787837,-0.00305692489879,-0.000765794824601,-0.000648634582229,-0.000117160242372,0.00103952548255,15.061162877,"validation",72653.3333333,-0.0034868783263,0.998414121216,0.996513121674,26.6,110.6,0.433996383363,-43562,-0.0497287522604,72660.2583905,72369.7416095,0.104153675278,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00023804368245,-9.00252070579e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:57:00.000+09:00",72400,72500,72400,72400,31,0,-0.00137931034483,-0.00275482093664,31.6108588116,72454.1515963,72510.5934134,-56.4418170212,-48.857278407,-7.58453861425,72505,72614,77.0286702983,0.000600835307365,0.00408210429266,-0.290452272503,,,,,"",,,0,0,0.00276243093923,0.00276243093923,1,0,0.00138121546961,-0.00144817598786,-0.00294709009282,-0.000779583108028,-0.000674824287389,-0.000104758820639,0.0010639319102,14.6239492284,"validation",72648.3333333,-0.00341829360618,0.998551824012,0.996581706394,29,111.2,0.278776978417,-43562,-0.0580035971223,72652.9864859,72357.0135141,0.14523787634,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.000126161799641,0.000191286344406,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:58:00.000+09:00",72400,72500,72400,72400,107,0,0,-0.00275482093664,31.6108588116,72445.8205815,72502.4013087,-56.5807271493,-50.4019681554,-6.17875899383,72495,72604,78.6694795627,0.000600835307365,0.00408266738036,-0.0195618099846,,,,,"",,,0,0,0.00276243093923,0.00138121546961,1,0,0.00138121546961,-0.00131043520243,-0.00280976254752,-0.000781501756205,-0.000696159781152,-8.53419750529e-05,0.00108659502158,15.8627905419,"validation",72641.6666667,-0.0033268326259,0.998689564798,0.996673167374,46.2,112.4,0.951957295374,-43562,-0.057384341637,72642.9864859,72347.0135141,0.17902474526,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T12:59:00.000+09:00",72400,72500,72400,72400,42,0,0,-0.00275482093664,31.6108588116,72438.7712613,72494.8160265,-56.0447652593,-51.5305275762,-4.51423768307,72485,72596,80.1930881654,0.000600835307365,0.00400795724532,-0.248205680444,,,,,"",,,0,0.000690607734807,0.00276243093923,0.00276243093923,1,0,0.00138121546961,-0.00117265641167,-0.00269987327125,-0.000774098967669,-0.000711747618456,-6.23513492136e-05,0.0011076393393,14.9276315255,"validation",72635,-0.00323535485647,0.998827343588,0.996764645144,49.2,110.6,0.379746835443,-43562,-0.0583182640145,72630.2583905,72339.7416095,0.207417933901,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000697005029623,0.000191400488634,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:00:00.000+09:00",72400,72500,72400,72450,59,0.000690607734807,0.000690607734807,-0.00206611570248,42.3755163012,72440.4987595,72491.4963209,-50.9975613254,-51.423934326,0.426373000626,72477.5,72587,81.6078675821,0.000627032833567,0.00375075774387,-0.18132549712,,,,,"",,,0,0.000690131124914,0.00207039337474,0.00207039337474,1,0,0.00138121546961,-0.000379428098375,-0.00188739030405,-0.000703900087307,-0.000709785152878,5.8850655711e-06,0.00112640258913,15.2681896256,"validation",72629.1666667,-0.00246686937066,0.999620571902,0.997533130629,57.4,109.15,0.540540540541,-43503,-0.0320659642694,72613.4227722,72341.5772278,0.398839614743,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00129827088305,0.000499170605012,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:01:00.000+09:00",72500,72600,72450,72500,662,0.000690131124914,0.00138121546961,0,50.7277089947,72449.6527965,72492.126223,-42.4734264903,-49.6338327589,7.16040626857,72477.5,72579,86.4930198977,0.000576865370428,0.00375075774387,1.73322537798,,,,,"",,,0,0.00137931034483,0.00137931034483,0,1,0.000690131124914,0.00207039337474,0.000310441171398,-0.00108846911641,-0.000585840365384,-0.000684604589778,9.8764224394e-05,0.001193007171,17.6866074176,"validation",72625.8333333,-0.00173262498422,1.00031044117,0.998267375016,180.2,140.6,4.70839260313,-42841,0.22226173542,72613.4227722,72341.5772278,0.582767587937,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.00011866699248,-7.54708296231e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:02:00.000+09:00",72500,72600,72500,72600,309,0.00137931034483,0.00276243093923,0.00137931034483,62.4501147813,72472.7831355,72500.1168732,-27.3337376424,-45.1738137356,17.8400760932,72482.5,72575,87.4578041907,0.000650476217839,0.00402468241184,0.510784636038,,,,,"",,,0,0,0,-0.00275482093664,0,0,0.00137931034483,0.00162108095057,0.000344471236652,-0.00037649776367,-0.000622228839333,0.000245731075663,0.00120465295029,16.9260615223,"validation",72622.5,-0.000309821336363,1.00162108095,0.999690178664,235.8,154.9,1.99483537766,-42532,0.301484828922,72628.3595215,72336.6404785,0.902784812487,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,0.00101535874752,0.00152556345271,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:03:00.000+09:00",72700,72700,72600,72600,43,0,0.00276243093923,0.00137931034483,62.4501147813,72492.3549608,72507.5156233,-15.1606624751,-39.1711834835,24.0105210084,72487.5,72569,88.3536753199,0.000650476217839,0.00426322804356,-0.368847700552,,,,,"",,,0,0,0,-0.00275482093664,0,0.00137741046832,0.00137741046832,0.00155199172271,0.000427179649713,-0.000208824551999,-0.000539547981866,0.000330723429868,0.001216992773,14.9539206368,"validation",72619.1666667,-0.000263933993551,1.00155199172,0.999736066006,223,154.35,0.278587625526,-42532,0.302559118886,72642.0153714,72332.9846286,0.864041450951,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:04:00.000+09:00",72600,72600,72600,72600,85,0,0.00276243093923,0,62.4501147813,72508.9157361,72514.3663179,-5.45058178873,-32.4270631445,26.9764813558,72487.5,72565,82.0426985114,0.000576865370428,0.00426322804356,-0.234128023082,,,,,"",,,0,0,0,-0.00275482093664,0,0,0,0.00155199172271,0.000482326190312,-7.50768841422e-05,-0.000446653762322,0.000371576878179,0.00113006471779,15.6353716194,"validation",72614.1666667,-0.000195095080161,1.00155199172,0.99980490492,231.6,155.6,0.546272493573,-42532,0.280848329049,72642.0153714,72332.9846286,0.864041450951,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.000329402935696,4.50050068069e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:05:00.000+09:00",72600,72600,72600,72600,0,0,0.00207039337474,0,62.4501147813,72522.9286998,72520.7095536,2.21914617684,-25.4978212803,27.7169674571,72487.5,72561,76.1825057606,0.000576865370428,0.00426322804356,-0.497878385608,,,,,"",,,0,0,-0.00137741046832,-0.00275482093664,0,0,0,0.00155199172271,0.000537478810932,3.05667517471e-05,-0.000351209659508,0.000381776411255,0.00104934580937,0,"validation",72609.1666667,-0.000126246686025,1.00155199172,0.999873753314,219.8,150.95,0,-42532,0.289499834382,72642.0153714,72332.9846286,0.864041450951,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-5.87003176975e-05,0.000708860759494,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:06:00.000+09:00",72600,72600,72500,72600,144,0,0.00137931034483,0,62.4501147813,72534.7858229,72526.58292,8.20290288857,-18.7576764465,26.9605793351,72487.5,72559,77.8837553491,0.000576865370428,0.00426322804356,-0.0360265150597,,,,,"",,,0,0,0.00275482093664,-0.00137741046832,1,0,0.00137741046832,0.00155199172271,0.000565057401563,0.000112987643093,-0.000258370198988,0.000371357842081,0.0010727789993,16.162533596,"validation",72604.1666667,-5.73888091823e-05,1.00155199172,0.999942611191,116.2,154.9,0.929632020658,-42532,0.282117495158,72642.0153714,72332.9846286,0.864041450951,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:07:00.000+09:00",72600,72600,72600,72600,22,0,0,0.00137931034483,62.4501147813,72544.8187732,72532.0212222,12.7975509916,-12.4466309589,25.2441819505,72492.5,72555,72.320629967,0.000482850498483,0.00447206678689,-0.418687729158,,,,,"",,,0,0,-0.00137741046832,-0.00275482093664,0,0,0,0.00148291202538,0.000620219144098,0.000176274807047,-0.000171441197781,0.000347716004828,0.00099615192792,14.2837632803,"validation",72600.8333333,-1.14782888166e-05,1.00148291203,0.999988521711,58.8,149.25,0.147403685092,-42532,0.338023450586,72654.5956508,72330.4043492,0.831594337931,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:08:00.000+09:00",72600,72600,72600,72600,14,0,0,0.00137931034483,62.4501147813,72553.3081927,72537.0566872,16.251505477,-6.70700367169,22.9585091487,72497.5,72551,67.1548706837,0.000482850498483,0.00465520522244,-0.47407750744,,,,,"",,,0,0,-0.00137741046832,-0.00275482093664,0,0,0,0.00141384185662,0.000675386969166,0.0002238499377,-9.23829706845e-05,0.000316232908385,0.000924998218783,13.8317785143,"validation",72595.8333333,5.73953968892e-05,1.00141384186,1.0000573954,53,84.65,0.165386887183,-42532,0.595983461311,72666.2453703,72328.7546297,0.80371203611,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:09:00.000+09:00",72600,72600,72600,72600,53,0,0,0.00137931034483,62.4501147813,72560.4915477,72541.7191548,18.7723928319,-1.61112437097,20.3835172029,72502.5,72547,62.3580942063,0.000482850498483,0.00481558297992,-0.231811742369,,,,,"",,,0,-0.00137741046832,0,-0.00137741046832,0,0,0,0.00134478121444,0.000730560877776,0.000258572904021,-2.21917957433e-05,0.000280764699765,0.000858926917442,15.1630123743,"validation",72592.5,0.000103316458312,1.00134478121,1.00010331646,46.6,87.3,0.607101947308,-42532,0.577892325315,72677.0709025,72327.9290975,0.779256160687,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.000591475308412,0.000687788927726,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:10:00.000+09:00",72600,72600,72500,72500,566,-0.00137741046832,-0.00137741046832,0,43.6586158189,72551.1851557,72538.6288471,12.5563086475,1.22236223274,11.3339464148,72502.5,72541,65.046801763,0.000576865370428,0.00481558297992,2.50764352554,,,,,"",,,0,0.00413793103448,0.00137931034483,-0.00137931034483,1,0,0.00137741046832,-3.44815696011e-05,-0.000565197612385,0.000173190464104,1.68601687274e-05,0.000156330295377,0.000897197265696,17.5299359434,"validation",72585.8333333,-0.00118250806516,0.99996551843,0.998817491935,159.8,113.7,4.9780123131,-43098,0.194810905893,72677.0709025,72327.9290975,0.492839585623,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,-0.000849261865337,-0.00105020379782,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:11:00.000+09:00",72500,73400,72500,72800,3340,0.00413793103448,0.00275482093664,0.00413793103448,71.4315186976,72589.4643625,72557.9896732,31.4746893162,7.27282764943,24.2018616668,72517.5,72541,124.686315923,0.00107052429749,0.00599657045683,4.22428391843,,,,,"",,,0,-0.00412087912088,-0.00412087912088,-0.00274725274725,0,0,0.0124137931034,0.00389561140414,0.00357039467336,0.000432344633464,9.99014787009e-05,0.000332443154763,0.00171272411982,19.3091973243,"validation",72584.1666667,0.00297355943101,1.0038956114,1.00297355943,799,280.5,11.9073083779,-39758,0.674331550802,72734.9281491,72300.0718509,1.14963989537,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,0.00394889999043,0.00386705067331,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:12:00.000+09:00",72600,72700,72500,72500,125,-0.00412087912088,-0.00137741046832,0,46.6610973343,72575.7006145,72553.6941419,22.0064725829,10.2195566361,11.7869159468,72517.5,72539,137.208721928,0.00142757785905,0.00599657045683,-0.222493430792,,,,,"",,,0,0,0.00137931034483,0.00137931034483,1,-0.00274725274725,0.00274725274725,-0.000241321060434,-0.000537641820262,0.000303537552868,0.000140959401878,0.00016257815099,0.00189253409556,16.0196556885,"validation",72579.1666667,-0.00109076295999,0.99975867894,0.99890923704,819.6,285.8,0.437368789363,-39883,0.639958012596,72734.9281491,72300.0718509,0.459756820641,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.00432848761421,-0.00458350775421,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:13:00.000+09:00",72700,72700,72500,72500,55,0,-0.00137741046832,0.00138121546961,46.6610973343,72564.0543661,72549.716798,14.3375680474,11.0431589184,3.29440912898,72522.5,72537,141.693813219,0.00139210520288,0.00581587692343,-0.321962919537,,,,,"",,,0,0.00137931034483,0,0.00137931034483,0,0.00275862068966,0.00275862068966,-0.000310248543555,-0.000510084508596,0.000197759559274,0.000152319433357,4.5440125917e-05,0.00195439742371,15.1986752769,"validation",72572.5,-0.000999000999001,0.999689751456,0.999000999001,827.8,287.5,0.191304347826,-39883,0.639826086957,72733.3909671,72311.6090329,0.446654898713,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,0.000377912178363,-0.00156769864095,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:14:00.000+09:00",72500,72600,72500,72600,153,0.00137931034483,0,0.00276243093923,52.9663219795,72569.5844636,72553.4414797,16.1429839463,12.063123924,4.07986002234,72532.5,72537,138.715683703,0.00142079993867,0.00566942686243,-0.19545234069,,,,,"",,,0,0,0,0.00137741046832,0,0,0.00137931034483,0.000930617309482,0.000868522271392,0.000222355150775,0.000166158731735,5.61964190405e-05,0.00191068434853,16.2231582122,"validation",72569.1666667,0.000424882009118,1.00093061731,1.00042488201,847.8,293.8,0.520762423417,-39730,0.652144315861,72738.1088519,72326.8911481,0.664146629291,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.001853311184,0.00045592851518,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:15:00.000+09:00",72600,72600,72500,72600,80,0,0.00137931034483,0.00276243093923,52.9663219795,72574.2637769,72556.8902589,17.3735179532,13.1252027298,4.24831522339,72542.5,72535,135.950277725,0.00142079993867,0.00546380981703,-0.301535066191,,,,,"",,,0,-0.00137741046832,0,0,0,0,0.00137741046832,0.000792638797946,0.00089611911491,0.000239304655003,0.000180787916388,5.85167386142e-05,0.00187259335709,15.5747470077,"validation",72565.8333333,0.00047083682633,1.0007926388,1.00047083683,750.6,296.9,0.269450993601,-39730,0.645335129673,72740.6792118,72344.3207882,0.645070715213,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-6.16063497521e-05,-0.000191256215827,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:16:00.000+09:00",72600,72600,72500,72500,55,-0.00137741046832,-0.00412087912088,0.00138121546961,46.580329397,72562.8385805,72552.6761657,10.1624147626,12.5326451364,-2.3702303738,72547.5,72533,133.382400744,0.00145874309662,0.00519240723714,-0.336832673983,,,,,"",,,0,0.00137931034483,0,0,0,0,0.00137741046832,-0.000654743443951,-0.000454965326127,0.000140171238104,0.000172864070846,-3.2692832742e-05,0.00183975725165,15.1986752769,"validation",72562.5,-0.000861326442722,0.999345256556,0.999138673557,93.6,297.25,0.185029436501,-39785,0.635323801514,72735.848082,72359.151918,0.373903680115,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,-6.37001751058e-05,-0.000691269393215,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:17:00.000+09:00",72600,72600,72500,72600,72,0.00137931034483,0.00137931034483,0.00276243093923,52.719320279,72568.5557219,72556.1816349,12.3740870233,12.5009335137,-0.126846490442,72557.5,72533,130.997943548,0.00148614733092,0.00487468261278,-0.316355242377,,,,,"",,,0,-0.00137741046832,-0.00275482093664,0,0,0.00137931034483,0.00137931034483,0.00058574234228,0.000923717480319,0.000170441970018,0.000172189166856,-1.74719683804e-06,0.00180437938772,15.4693865111,"validation",72559.1666667,0.000562759127609,1.00058574234,1.00056275913,83,299.3,0.240561309723,-39713,0.643000334113,72734.3473918,72380.6526082,0.620160098371,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,0.000781122981643,0.00154814940743,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:18:00.000+09:00",72600,72600,72500,72500,624,-0.00137741046832,0,0.00138121546961,46.913324971,72558.0086878,72552.0200323,5.98865546664,11.1984779043,-5.20982243768,72562.5,72531,128.783804723,0.00152246705382,0.004518476158,0.414833076336,,,,,"",,,0,0.00137931034483,-0.00137931034483,0.00275862068966,0,0,0.00137741046832,-0.000861326442722,-0.000427403455074,8.26021443675e-05,0.000154461764198,-7.18596198301e-05,0.00177632834101,17.6274922313,"validation",72554.1666667,-0.000746568655602,0.999138673557,0.999253431344,196.8,325.15,1.91911425496,-40337,0.495924957712,72726.4359631,72398.5640369,0.309376787084,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-0.00142185344726,-0.00147873101275,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:19:00.000+09:00",72600,72600,72600,72600,10,0.00137931034483,0,0.00276243093923,52.5419399633,72564.4688897,72555.574104,8.89478566623,10.7377394567,-1.84295379048,72572.5,72529,126.727818672,0.00154873990541,0.00403854101478,-0.43483834244,,,,,"",,,0,0,-0.00275482093664,0,0,0.00137931034483,0,0.000378931413414,0.000978918777317,0.000122517708901,0.000147902747338,-2.53850384363e-05,0.00174556224066,13.4953066712,"validation",72550.8333333,0.000677685760559,1.00037893141,1.00067768576,168.2,323.55,0.0309071240921,-40327,0.49992273219,72719.0435089,72425.9564911,0.593828789166,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,0.00113130087173,0.00106412280824,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:20:00.000+09:00",72600,72600,72600,72600,1,0,0,0.00207039337474,52.5419399633,72569.9352143,72558.8649111,11.0703032224,10.8042522098,0.266051012554,72580,72531,117.675831624,0.00154375034038,0.00373785063826,-0.442577506328,,,,,"",,,0,-0.00137741046832,-0.00275482093664,-0.00137741046832,0,0,0,0.00027555800496,0.000951317367746,0.00015248351546,0.000148818900962,3.66461449799e-06,0.00162087922347,11.1927339748,"validation",72547.5,0.000723663806472,1.000275558,1.00072366381,152.4,320.65,0.00311866521129,-40327,0.495244035553,72715.6465997,72444.3534003,0.573720978077,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:21:00.000+09:00",72600,72600,72500,72500,52,-0.00137741046832,0,0,46.7885363178,72559.1759506,72554.5045473,4.67140326531,9.57768242094,-4.90627915563,72580,72531,116.413272222,0.00157008143249,0.00373785063826,-0.330734470046,,,,,"",,,0,-0.00137931034483,0,0.00137931034483,0,0,0.00137741046832,-0.00110223201984,-0.000427403455074,6.4433148487e-05,0.000132105964427,-6.76728159397e-05,0.00160570030651,15.1425858247,"validation",72542.5,-0.000585863459351,0.99889776798,0.999414136541,151.8,290.15,0.179217646045,-40379,0.42426331208,72715.6465997,72444.3534003,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,-0.00170426875805,-0.00183884677323,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:22:00.000+09:00",72500,72600,72400,72400,715,-0.00137931034483,-0.00275482093664,-0.00275482093664,41.8530440664,72534.6873428,72543.059766,-8.37242323402,5.98766128995,-14.360084524,72570,72529,122.383752778,0.00156411980166,0.00430494676914,0.557225459554,,,,,"",,,0,0,0,0.00138121546961,0,0,0.00275862068966,-0.00234256579854,-0.00177859890527,-0.00011564120489,8.27025040048e-05,-0.000198343708895,0.00169038332566,17.7622441404,"validation",72539.1666667,-0.0019185037968,0.997657434201,0.998081496203,280.4,310.45,2.30310839105,-41094,0.231599291351,72726.2049935,72413.7950065,-0.0441567397148,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,-0.00116434226042,-0.00127806616637,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:23:00.000+09:00",72500,72500,72400,72400,97,0,-0.00137931034483,-0.00275482093664,41.8530440664,72513.9662131,72532.4627463,-18.4965331895,1.09082239406,-19.5873555836,72560,72527,120.784913294,0.00156411980166,0.0047421859245,-0.298093549237,,,,,"",,,0,0,0,0.00276243093923,0,0.00138121546961,0.00138121546961,-0.00220507166483,-0.00175107201456,-0.000255476977756,1.50666076527e-05,-0.000270543585408,0.00166829990737,15.7646726993,"validation",72535.8333333,-0.00187263766185,0.997794928335,0.998127362338,175,313.15,0.309755708127,-41094,0.229602426952,72732.0465053,72387.9534947,0.0350094450247,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,0.000303886885274,0.000270011813017,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:24:00.000+09:00",72500,72500,72400,72400,35,0,-0.00275482093664,-0.00275482093664,41.8530440664,72496.4329496,72522.650691,-26.2177414659,-4.37089037793,-21.8468510879,72550,72525,119.30027663,0.00156411980166,0.0050831396043,-0.379695792572,,,,,"",,,0,0,0.00138121546961,0.00276243093923,1,0.00138121546961,0.00138121546961,-0.00206753962784,-0.00172354360565,-0.00036212350091,-6.03714140598e-05,-0.00030175208685,0.0016477938761,14.7453100345,"validation",72532.5,-0.00182676731121,0.997932460372,0.998173232689,180,310.65,0.112666988572,-41094,0.231450185096,72734.3908891,72365.6091109,0.09325539159,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:25:00.000+09:00",72400,72500,72400,72400,156,0,-0.00275482093664,-0.00275482093664,41.8530440664,72481.5971112,72513.5654547,-31.968343489,-9.89038100015,-22.0779624889,72540,72523,117.921685442,0.00156411980166,0.0053462143451,-0.224555268956,,,,,"",,,0,0.00138121546961,0,0.00276243093923,0,0,0.00138121546961,-0.00192996967191,-0.00169601367842,-0.00044155170565,-0.000136607472378,-0.000304944233272,0.00162875256135,16.2398176742,"validation",72527.5,-0.00175795387956,0.998070030328,0.99824204612,211,318.45,0.489872821479,-41094,0.225781127336,72733.9071943,72346.0928057,0.139002563809,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.00108285799931,-0.000258767143323,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:26:00.000+09:00",72400,72500,72400,72500,76,0.00138121546961,0,-0.00137741046832,49.0779999776,72484.4283248,72512.5606062,-28.1322813307,-13.5387610663,-14.5935202644,72535,72523,116.641565053,0.00159874018384,0.0053109148092,-0.329996802824,,,,,"",,,0,-0.00137931034483,0.00137931034483,0,1,0,0.00138121546961,-0.000482525677259,-0.000317140769135,-0.00038803146663,-0.000186741531948,-0.000201289934682,0.00160884917315,15.5220753626,"validation",72525.8333333,-0.000356194919052,0.999517474323,0.999643805081,215.8,315.05,0.241231550548,-41018,0.240279320743,72727.6136028,72342.3863972,0.409144526961,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,0.00125513808102,0.000773832390856,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:27:00.000+09:00",72400,72400,72400,72400,32,-0.00137931034483,0,-0.00275482093664,43.2858611474,72471.4393518,72504.2227835,-32.7834317043,-17.3876951939,-15.3957365104,72525,72519,115.452881835,0.0016238871413,0.00548076026594,-0.391534439481,,,,,"",,,0,0,0.00276243093923,0.00276243093923,1,-0.00137931034483,0,-0.00172354360565,-0.00164094926847,-0.00045280983017,-0.000240161535827,-0.000212648294343,0.00159465306402,14.6556979128,"validation",72522.5,-0.00168913095936,0.998276456394,0.998310869041,79.2,315.55,0.101410236096,-41050,0.234828077959,72723.7460691,72326.2539309,0.185528371608,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.00172597945632,-0.00159288948152,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:28:00.000+09:00",72400,72500,72400,72400,59,0,0,-0.00275482093664,43.2858611474,72460.4486823,72496.5025773,-36.053895026,-21.1209351603,-14.9329598657,72515,72515,114.349104561,0.0016238871413,0.00559143209893,-0.357789198428,,,,,"",,,0,0.00138121546961,0.00276243093923,0.00276243093923,1,0,0.00138121546961,-0.0015858787837,-0.0015858787837,-0.000497981975497,-0.000291725623761,-0.000206256351736,0.00157940752156,15.2674992564,"validation",72519.1666667,-0.00164324374016,0.998414121216,0.99835675626,71.6,317.8,0.185651353052,-41050,0.233165512901,72717.7313493,72312.2686507,0.216373416391,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-4.29606165708e-06,-1.12386068623e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:29:00.000+09:00",72500,72500,72400,72500,30,0.00138121546961,0.00138121546961,-0.00137741046832,50.1139697381,72466.5335004,72496.7616457,-30.2281452635,-22.9423771809,-7.28576808256,72510,72513,113.324168521,0.00165725547585,0.00548882878007,-0.396051679856,,,,,"",,,0,-0.00137931034483,0.00275862068966,0.00137931034483,1,0.00138121546961,0.00138121546961,-0.000137912012136,-0.000179278198392,-0.000416939934669,-0.000316446581806,-0.000100493352863,0.0015630919796,14.5925396823,"validation",72515.8333333,-0.000218343120468,0.999862087988,0.99978165688,70.6,316.65,0.0947418285173,-41020,0.238749407864,72708.9974874,72311.0025126,0.474874054619,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,0.00110626870475,0.00122387674181,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:30:00.000+09:00",72400,72500,72400,72400,36,-0.00137931034483,0,-0.00137931034483,44.362137342,72456.2975773,72489.5941164,-33.2965390933,-25.0132095634,-8.28332952989,72505,72509,112.372442198,0.00165733060746,0.00564636631693,-0.351105235935,,,,,"",,,0,0.00276243093923,0.00276243093923,0,1,-0.00137931034483,0.00137931034483,-0.00144817598786,-0.00150326166407,-0.000459896948802,-0.000345486319937,-0.000114410628866,0.00155210555522,14.7734809005,"validation",72514.1666667,-0.00157440500132,0.998551824012,0.998425594999,46.6,290.15,0.124073754954,-41056,0.351886955023,72709.6948949,72300.3051051,0.243520716408,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,-0.00137501548249,-0.00186248898608,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:31:00.000+09:00",72500,72600,72400,72600,448,0.00276243093923,0.00137931034483,-0.00274725274725,55.3900604623,72478.4056423,72497.77233,-19.3666876597,-23.8839051827,4.51721752293,72495,72511,118.63155347,0.00150271047934,0.0044398860444,1.5270881236,,,,,"",,,0,0,-0.00137741046832,-0.00275482093664,0,0.00138121546961,0.00276243093923,0.00144837575005,0.00122739998069,-0.000266758783192,-0.00032897941023,6.22206270376e-05,0.00163404343622,17.297513464,"validation",72515.8333333,0.00116066606143,1.00144837575,1.00116066606,121,145.55,3.07798007558,-40608,-0.291995877705,72655.9347694,72334.0652306,0.826219127151,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,0.00253909713823,0.00239179850552,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:32:00.000+09:00",72600,72600,72500,72600,169,0,0.00276243093923,0.00137931034483,55.3900604623,72497.1124666,72505.34475,-8.23228340087,-20.7535808263,12.5212974254,72500,72513,117.300728222,0.00119281865801,0.00461605531881,0.107290413794,,,,,"",,,0,0,0,-0.00413223140496,0,0,0.00137741046832,0.00137931034483,0.00119978486616,-0.000113392333345,-0.000285861994853,0.000172469661507,0.00161571250994,16.3226189972,"validation",72517.5,0.00113765642776,1.00137931034,1.00113765643,148.4,147.75,1.14382402707,-40608,-0.245346869712,72667.3320053,72332.6679947,0.798807152334,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000396472113841,0.0001010441226,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:33:00.000+09:00",72600,72600,72600,72600,260,0,0.00276243093923,0.00137931034483,55.3900604623,72512.9413179,72512.35625,0.585067894848,-16.4858510821,17.0709189769,72505,72515,108.922104777,0.00119281865801,0.00476977214421,0.514372752023,,,,,"",,,0,0.00137741046832,0.00137741046832,-0.00275482093664,1,0,0,0.00131025446521,0.00117217127491,8.05878643042e-06,-0.000227077838596,0.000235136625027,0.00150030447352,16.7534018848,"validation",72519.1666667,0.00111464785172,1.00131025447,1.00111464785,188.6,158,1.64556962025,-40608,-0.229430379747,72677.9161647,72332.0838353,0.774699592684,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000314762804766,-0.00011228259283,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:34:00.000+09:00",72600,72700,72600,72700,18,0.00137741046832,0.00275862068966,0.00137741046832,60.3036404142,72541.7195766,72526.255787,15.4637896463,-10.0959229364,25.5597125827,72510,72517,108.284811579,0.00119271442498,0.00520423728151,-0.664128282435,,,,,"",,,0,-0.00137551581843,-0.00137551581843,-0.00550206327373,0,0,0.00137741046832,0.00262032823059,0.00252354620296,0.000212706872713,-0.000138871017007,0.00035157788972,0.00148947471223,14.0844691856,"validation",72522.5,0.00244751628805,1.00262032823,1.00244751629,186.2,151.25,0.119008264463,-40590,-0.284297520661,72698.6796226,72321.3203774,1.003498993,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,0.00100100736493,0.0012314594854,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:35:00.000+09:00",72600,72700,72600,72600,16,-0.00137551581843,0.00276243093923,0,53.9090497077,72550.6857956,72531.7183213,18.9674743273,-4.28324348367,23.250717811,72510,72517,107.693039323,0.00123369552084,0.00520423728151,-0.6528929697,,,,,"",,,0,-0.00137741046832,-0.00137741046832,-0.00413223140496,0,-0.00137551581843,0.00137551581843,0.00124120810923,0.00114455920681,0.00026125997696,-5.89978441277e-05,0.000320257821088,0.00148337519729,13.9653097839,"validation",72524.1666667,0.00104562846867,1.00124120811,1.00104562847,182.2,148.05,0.108071597433,-40606,-0.295845997974,72698.6796226,72321.3203774,0.738499523001,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,-0.000906261960679,-0.00140919189943,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:36:00.000+09:00",72600,72600,72500,72500,174,-0.00137741046832,-0.00137741046832,0,48.3837775161,72542.8879809,72529.368816,13.519164897,-0.72276180753,14.2419267046,72510,72515,107.143536515,0.00123369552084,0.00520423728151,0.0994152934997,,,,,"",,,0,0.00137931034483,0.00137931034483,-0.00275862068966,1,0,0.00137741046832,-0.000137912012136,-0.000206853754396,0.000186471239959,-9.96912837973e-06,0.000196440368339,0.00147784188296,16.3503972193,"validation",72524.1666667,-0.000333222259247,0.999862087988,0.999666777741,127.4,154,1.12987012987,-40780,-0.323051948052,72698.6796226,72321.3203774,0.473500053,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-0.00139744899955,-0.00132128555672,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:37:00.000+09:00",72600,72600,72600,72600,128,0.00137931034483,0,0,53.5146666882,72551.6744454,72534.6007556,17.0736898175,2.83652851748,14.2371613,72510,72517,106.633283906,0.00123369552084,0.00520423728151,-0.143709891061,,,,,"",,,0,0.00137741046832,-0.00137741046832,-0.00413223140496,0,0.00137931034483,0,0.00124120810923,0.00114455920681,0.000235174790875,3.90706407366e-05,0.000196104150138,0.00146877801524,16.0447505723,"validation",72524.1666667,0.00104562846867,1.00124120811,1.00104562847,119.2,156.8,0.816326530612,-40652,-0.299426020408,72698.6796226,72321.3203774,0.738499523001,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,0.000922727246704,0.000829255339327,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:38:00.000+09:00",72700,72700,72700,72700,17,0.00137741046832,0.00137741046832,0.00275862068966,58.0097669657,72574.4937615,72546.8525515,27.641210028,7.79746481958,19.8437452084,72520,72521,106.159477913,0.00122589659932,0.00567878110369,-0.63937065853,,,,,"",,,0,-0.00137551581843,-0.00137551581843,-0.00275103163686,0,0.00137741046832,0,0.00248207391065,0.0024682505757,0.000380209216341,0.00010725536203,0.000272953854311,0.00146024041146,14.0273108167,"validation",72525.8333333,0.00240144316393,1.00248207391,1.00240144316,70.6,126.45,0.134440490312,-40635,-0.117833135627,72725.9126028,72314.0873972,0.937078638061,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.00185524482003,0.00111936332423,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:39:00.000+09:00",72700,72700,72600,72600,311,-0.00137551581843,-0.00137551581843,0,52.5385241712,72578.4177982,72550.7893995,27.6283986826,11.7636515922,15.8647470904,72520,72523,105.719515205,0.0012334836746,0.00567878110369,0.976943622249,,,,,"",,,0,-0.00137741046832,0,-0.00137741046832,0,0,0.00137551581843,0.00110314396029,0.00106173214015,0.000380556455683,0.000162033768487,0.000218522687195,0.00145619166949,16.9325131573,"validation",72525.8333333,0.00102262412244,1.00110314396,1.00102262412,129.2,141.5,2.19787985866,-40946,-0.218727915194,72725.9126028,72314.0873972,0.694257172471,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,-0.00138124112126,-0.00115118488544,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:40:00.000+09:00",72600,72700,72500,72500,105,-0.00137741046832,-0.00137741046832,-0.00137741046832,47.6941805451,72566.3535215,72547.0272218,19.3262997802,13.2761812298,6.05011855045,72515,72523,112.453835548,0.00126953005298,0.00559143209893,-0.244219423893,,,,,"",,,0,0.00137931034483,0.00137931034483,-0.00137931034483,1,0,0.00275482093664,-0.000206853754396,-0.000317140769135,0.000266569652141,0.000183119741101,8.34499110407e-05,0.00155108738686,15.8453023224,"validation",72524.1666667,-0.000333222259247,0.999793146246,0.999666777741,147,146.7,0.715746421268,-41051,-0.246762099523,72717.7313493,72312.2686507,0.463005228225,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.00162789103317,-0.00155691548324,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:41:00.000+09:00",72500,72600,72500,72600,54,0.00137931034483,0.00137931034483,0.00137931034483,52.418902057,72571.5299028,72550.9511313,20.5787715829,14.7366993004,5.8420722825,72520,72525,111.564275866,0.00126954546624,0.00567878110369,-0.543665556555,,,,,"",,,0,-0.00137741046832,-0.00137741046832,0,0,0,0.00137931034483,0.00110314396029,0.00103412616339,0.000283454154035,0.000202984838849,8.04693151859e-05,0.00153669801468,15.1817045025,"validation",72525.8333333,0.00102262412244,1.00110314396,1.00102262412,123,146.8,0.367847411444,-40997,-0.210490463215,72725.9126028,72314.0873972,0.694257172471,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.00148949419445,0.00132322509525,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:42:00.000+09:00",72500,72600,72500,72500,58,-0.00137741046832,-0.00137741046832,0.00138121546961,47.7717972386,72560.5253024,72547.1769734,13.3483290171,14.4590252437,-1.11069622665,72525,72525,110.738256161,0.0012694371049,0.00548076026594,-0.504304866988,,,,,"",,,0,0.00137931034483,0.00137931034483,0.00275862068966,1,-0.00137741046832,0.00137741046832,-0.000344708721131,-0.000344708721131,0.000184114882994,0.000199434830948,-1.53199479538e-05,0.00152742422291,15.2517850892,"validation",72525.8333333,-0.000356194919052,0.999655291279,0.999643805081,109,113.95,0.508995173322,-41055,0.0171127687582,72723.7460691,72326.2539309,0.437105674322,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,-0.00129726792909,-0.00154565678092,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:43:00.000+09:00",72600,72600,72500,72600,107,0.00137931034483,-0.00137551581843,0.00276243093923,52.323592838,72566.5983328,72551.0897902,15.5085426306,14.6689287211,0.839613909472,72535,72529,109.971237864,0.00130084921913,0.0053109148092,-0.0671838173928,,,,,"",,,0,0,0,0,0,0.00137931034483,0.00137931034483,0.00089611911491,0.000978918777317,0.000213616289678,0.000202051359795,1.15649298825e-05,0.00151475534247,15.865549164,"validation",72527.5,0.000999620833477,1.00089611911,1.00099962083,127,114.45,0.934906072521,-40948,0.0637833114897,72727.6136028,72342.3863972,0.668731592787,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,0.0012404808918,0.00122230686832,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:44:00.000+09:00",72600,72600,72500,72600,40,0,0,0.00276243093923,52.323592838,72571.7370508,72554.7127687,17.0242821553,15.139999408,1.88428274738,72545,72533,109.259006588,0.00130084921913,0.00507600872273,-0.674699853973,,,,,"",,,0,0,0,0,0,0,0.00137741046832,0.000758150113723,0.000923717480319,0.000234494244564,0.000208539936749,2.59543078151e-05,0.00150494499432,14.8815999993,"validation",72527.5,0.000999620833477,1.00075815011,1.00099962083,72.8,114.7,0.348735832607,-40948,0.0636442894507,72729.1195264,72360.8804736,0.649359497813,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:45:00.000+09:00",72500,72600,72500,72600,65,0,0.00137931034483,0.00276243093923,52.323592838,72576.0851969,72558.0673784,18.0178184536,15.7155632171,2.30225523649,72555,72537,108.597648974,0.00130084921913,0.00476648513977,-0.407509439249,,,,,"",,,0,-0.00137741046832,-0.00275482093664,0,0,-0.00137741046832,0.00137741046832,0.000620219144098,0.000868522271392,0.000248179317542,0.000216467812907,3.17115046349e-05,0.00149583538532,15.3671076826,"validation",72527.5,0.000999620833477,1.00062021914,1.00099962083,64.8,110.15,0.590104403087,-40948,0.0662732637313,72727.9161647,72382.0838353,0.630120859692,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:46:00.000+09:00",72500,72600,72500,72500,72,-0.00137741046832,-0.00137741046832,0,47.1872245699,72564.379782,72553.7660911,10.6136908416,14.695188742,-4.08149790036,72555,72539,107.98353119,0.00130803089603,0.00476648513977,-0.342323541429,,,,,"",,,0,0.00137931034483,-0.00137931034483,0,0,-0.00137741046832,0.00137741046832,-0.000758045620564,-0.000537641820262,0.000146395735747,0.00020269225851,-5.62965227636e-05,0.00148942801642,15.4680081514,"validation",72525.8333333,-0.000356194919052,0.999241954379,0.999643805081,68.4,109.95,0.654843110505,-41020,-0.000909504320146,72727.9161647,72382.0838353,0.340963393709,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,-0.000598608763545,-0.00111936042905,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:47:00.000+09:00",72600,72600,72500,72600,47,0.00137931034483,0.00137931034483,0.00276243093923,52.2366089571,72569.8598155,72557.1908251,12.6689903953,14.2899490727,-1.62095867733,72565,72543,107.413278963,0.00130064750604,0.00436656225942,-0.577098114935,,,,,"",,,0,0,-0.00413223140496,-0.00137741046832,0,0.00137931034483,0.00137931034483,0.000482326190312,0.000785740870932,0.000174503999936,0.000196831254444,-2.23272545086e-05,0.00147952174879,15.0428680956,"validation",72527.5,0.000999620833477,1.00048232619,1.00099962083,66.2,110.7,0.424570912376,-40973,0.0347786811201,72723.4297952,72406.5702048,0.610459020542,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,0.00136355024224,0.00167109437975,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:48:00.000+09:00",72600,72600,72500,72600,94,0,0,0.00276243093923,52.2366089571,72574.496767,72560.3618751,14.1348918645,14.258937631,-0.124045766512,72575,72547,106.883759037,0.00130064750604,0.00384822322942,-0.16799859783,,,,,"",,,0,0,-0.00275482093664,-0.00137741046832,0,0,0.00137741046832,0.000344471236652,0.000730560877776,0.000194695480228,0.000196404099601,-1.70861937344e-06,0.0014722280859,15.7360151296,"validation",72529.1666667,0.000976618601712,1.00034447124,1.0009766186,63.6,112.45,0.835927078702,-40973,0.0342374388617,72714.6424004,72435.3575996,0.589514359255,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.000564489323415,4.49029534917e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:49:00.000+09:00",72600,72600,72500,72600,317,0,0,0.00137931034483,52.2366089571,72578.4203413,72563.2980325,15.1223087778,14.4316118604,0.690696917428,72580,72551,106.392061963,0.0012691320288,0.00373785063826,1.63052239014,,,,,"",,,0,-0.00275482093664,-0.00413223140496,-0.00137741046832,0,0,0.00137741046832,0.00027555800496,0.000675386969166,0.000208296264157,0.000198782532512,9.51373164501e-06,0.00146545539893,16.9516220181,"validation",72530.8333333,0.000953617427071,1.000275558,1.00095361743,119,126.8,2.5,-40973,0.0185331230284,72715.6465997,72444.3534003,0.573720978077,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000157687555012,-4.49049698574e-05,,,1,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:50:00.000+09:00",72500,72600,72400,72400,1287,-0.00275482093664,-0.00275482093664,0,42.166184198,72550.971058,72551.2018819,-0.230823940001,11.4991247003,-11.7299486403,72580,72550,113.078343251,0.00137836276559,0.00373785063826,3.96634278027,,,,,"",,,0,0,-0.00138121546961,0.00138121546961,0,-0.00137741046832,0.00275482093664,-0.00248002204464,-0.00206753962784,-3.18817596686e-06,0.000158827689231,-0.000162015865198,0.00156185556976,18.3500307967,"validation",72529.1666667,-0.0017808927443,0.997519977955,0.998219107256,363.4,189.35,6.79693688936,-42260,-0.317929759704,72715.6465997,72444.3534003,-0.163488802697,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.0036262656429,-0.00305791587271,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:51:00.000+09:00",72400,72500,72400,72400,177,0,-0.00137931034483,-0.00275482093664,42.166184198,72527.7447414,72540.0017425,-12.2570011527,6.74789952972,-19.0049006824,72570,72548,112.144175876,0.00122454788866,0.00430494676914,0.00443943357462,,,,,"",,,0,-0.00138121546961,-0.00138121546961,0.00138121546961,0,0,0.00138121546961,-0.00234256579854,-0.00204002867067,-0.000169295596031,9.32030321785e-05,-0.00026249862821,0.00154895270547,16.366111389,"validation",72527.5,-0.00175795387956,0.997657434201,0.99824204612,384.4,175.8,1.00682593857,-42260,-0.469852104664,72726.2049935,72413.7950065,-0.0441567397148,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000644422168123,-2.24446738788e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:52:00.000+09:00",72400,72400,72300,72300,314,-0.00138121546961,-0.00413223140496,-0.00413223140496,37.9263117233,72492.7070889,72522.2238357,-29.5167468189,-0.505029740013,-29.0117170789,72555,72542,111.276734742,0.00125347101896,0.0053663902788,0.48149647636,,,,,"",,,0,0.00138312586445,0,0.00276625172891,0,0,0.00138121546961,-0.00351457514989,-0.00333599845607,-0.000408253759598,-6.98519695731e-06,-0.000401268562641,0.00153909729933,16.9379724381,"validation",72524.1666667,-0.00309092371508,0.99648542485,0.996909076285,437.8,183.05,1.71537831194,-42574,-0.537011745425,72749.6792233,72360.3207767,-0.154923508595,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.00191141536931,-0.00149343632025,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:53:00.000+09:00",72300,72400,72300,72400,21,0.00138312586445,-0.00275482093664,-0.00275482093664,43.9912836545,72478.4444598,72513.1702182,-34.7257584171,-7.34917547543,-27.3765829417,72545,72538,110.471253689,0.00130022436303,0.00564325301274,-0.54867733874,,,,,"",,,0,-0.00138121546961,0.00138121546961,0.00138121546961,1,0,0.00138312586445,-0.00199875939072,-0.00190245112906,-0.000479637547198,-0.000101507948556,-0.000378129598642,0.00152584604543,14.2344846738,"validation",72524.1666667,-0.00171207298717,0.998001240609,0.998287927013,423.2,171.1,0.122735242548,-42553,-0.568381063705,72749.6948949,72340.3051051,0.145814322659,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,0.00129003199719,0.00121481347666,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:54:00.000+09:00",72400,72400,72300,72300,69,-0.00138121546961,-0.00413223140496,-0.00550206327373,39.8031252349,72450.991466,72497.3798317,-46.3883656987,-15.1570135201,-31.2313521786,72525,72532,109.723306997,0.00127838531572,0.00601020192146,-0.384229808238,,,,,"",,,0,0,0.00276625172891,0.00553250345781,1,0,0.00138121546961,-0.00310237849018,-0.00319858820934,-0.000641609484076,-0.000209640574275,-0.000431968909801,0.00151761143841,15.4226861132,"validation",72522.5,-0.00306801337516,0.99689762151,0.996931986625,373.6,173.65,0.397350993377,-42622,-0.585084940973,72742.9449472,72307.0550528,-0.0161854012088,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.00224046348439,-0.00176265934688,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:55:00.000+09:00",72300,72400,72300,72300,72,0,-0.00138121546961,-0.00413223140496,39.8031252349,72427.7620097,72482.7591034,-54.9970937318,-23.1250295624,-31.8720641694,72510,72526,109.028785068,0.00125409904647,0.00650383457319,-0.385406649749,,,,,"",,,0,0,0.00138312586445,0.00414937759336,1,0,0.00138312586445,-0.00289615225486,-0.00311612387282,-0.000760679028103,-0.000319848265041,-0.000440830763062,0.00150800532598,15.4652457193,"validation",72520.8333333,-0.00304510198219,0.997103847745,0.996954898018,130.6,176.45,0.408047605554,-42622,-0.571266647776,72745.7965225,72274.2034775,0.054700811918,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:56:00.000+09:00",72300,72400,72300,72300,133,0,-0.00138121546961,-0.00275862068966,39.8031252349,72408.1063159,72469.2213921,-61.1150761654,-30.723038883,-30.3920372824,72500,72520,108.383871849,0.00122538355013,0.00697881966382,-0.152667114421,,,,,"",,,0,0,0.00414937759336,0.00276625172891,1,0,0.00138312586445,-0.00275862068966,-0.00303364589079,-0.000845298425524,-0.000424938297137,-0.000420360128387,0.00149908536444,16.0789286404,"validation",72519.1666667,-0.0030221895361,0.99724137931,0.996977810464,121.8,174.4,0.762614678899,-42622,-0.528096330275,72752.9822128,72247.0177872,0.104715292479,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000134552320097,-0.000358764504737,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:57:00.000+09:00",72400,72400,72300,72300,89,0,0,-0.00413223140496,39.8031252349,72391.474575,72456.6864741,-65.2118991414,-37.6208109347,-27.5910882067,72485,72514,107.78502386,0.0011758985486,0.00725305341966,-0.307202744898,,,,,"",,,0,0.00276625172891,0.00553250345781,0.00414937759336,1,0.00138312586445,0.00138312586445,-0.00255225219011,-0.00295115425987,-0.000901962643726,-0.000520343166455,-0.000381619477271,0.00149080254302,15.6772159333,"validation",72517.5,-0.00299927603682,0.99744774781,0.997000723963,76.8,172.45,0.51609162076,-42622,-0.571180052189,72747.8687886,72222.1312114,0.14811341618,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.000228994413967,-0.000201732659397,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:58:00.000+09:00",72300,72500,72300,72500,208,0.00276625172891,0.00138121546961,-0.00275103163686,52.0767188679,72408.1707942,72459.8948834,-51.7240892321,-40.4414665942,-11.2826226379,72475,72512,114.37180787,0.00130165860947,0.0067313202719,0.0965252359487,,,,,"",,,0,0,0.00137931034483,0,1,0,0.00276625172891,0.000344946533287,-0.000165489849956,-0.000713435713546,-0.000557813332333,-0.000155622381213,0.00157754217752,16.5288799869,"validation",72519.1666667,-0.000264297944222,1.00034494653,0.999735702056,114.2,182,1.14285714286,-42414,-0.488736263736,72718.9262184,72231.0737816,0.551245003856,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,0.00266031755411,0.00277745683844,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T13:59:00.000+09:00",72400,72500,72300,72500,21,0,0.00276625172891,-0.00137741046832,52.0767188679,72422.2983643,72462.8656328,-40.5672684857,-40.4666269725,-0.100641513195,72470,72510,120.488107308,0.00127035881569,0.00655407318175,-0.542933988679,,,,,"",,,0,-0.00137931034483,0.00137931034483,0.00137931034483,1,-0.00137931034483,0.00275862068966,0.000413964399062,-0.000137912012136,-0.000559548530837,-0.000558160372034,-1.38815880269e-06,0.00166190492839,14.2358649354,"validation",72520.8333333,-0.000287273771905,1.0004139644,0.999712726228,104.6,167.5,0.125373134328,-42414,-0.438208955224,72707.4868417,72232.5131583,0.56316139408,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.000320631644339,-3.36157052574e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:00:00.000+09:00",72500,72500,72300,72400,370,-0.00137931034483,0.00138312586445,-0.00137931034483,46.5705612587,72418.8678467,72458.2089193,-39.3410725335,-40.2415160847,0.900443551158,72465,72508,126.167528215,0.00127045678526,0.00659507521995,0.693415189559,,,,,"",,,0,0.00276243093923,0.00276243093923,0.00138121546961,1,0,0.00275862068966,-0.000896984751259,-0.00148949081481,-0.000543384979745,-0.000555822045369,1.24370656237e-05,0.00174264541733,17.1034646213,"validation",72520,-0.00165471594043,0.999103015249,0.99834528406,164.2,180.75,2.04702627939,-42784,-0.47939142462,72703.9560629,72226.0439371,0.363991733021,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00163847526106,-0.00130087633584,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:01:00.000+09:00",72300,72600,72300,72600,1210,0.00276243093923,0.00414937759336,0,56.4811065071,72446.7343319,72468.7119623,-21.9776304339,-36.5887389545,14.6111085206,72465,72504,138.584133342,0.00138026724513,0.00659507521995,2.76642407053,,,,,"",,,0,0.00137741046832,-0.00137741046832,-0.00137741046832,0,-0.00138121546961,0.00414364640884,0.00186296832954,0.00132406487918,-0.000302722182285,-0.000503977120586,0.000201254938301,0.00190887236008,18.2910958508,"validation",72521.6666667,0.00108013697056,1.00186296833,1.00108013697,379.6,238.55,5.0723118843,-41574,-0.120939006498,72703.9560629,72226.0439371,0.78247870834,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,0.00168882140672,0.00272881372721,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:02:00.000+09:00",72600,72700,72500,72700,243,0.00137741046832,0.00553250345781,0.00275862068966,60.4329959946,72485.6982808,72485.8444095,-0.146128726949,-29.300216909,29.1540881821,72475,72508,142.97098096,0.00137328173712,0.00716957905858,-0.0137651160973,,,,,"",,,0,-0.00137551581843,-0.00275103163686,-0.00275103163686,0,0,0.00275482093664,0.00310451879959,0.00264798367077,-2.01002375445e-06,-0.000403029118418,0.000401019094664,0.00196658845888,16.6871581635,"validation",72523.3333333,0.00243599760996,1.0031045188,1.00243599761,410.4,247.8,0.980629539952,-41331,-0.0556900726392,72734.8076211,72215.1923789,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,0.000812582519203,0.000951606763827,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:03:00.000+09:00",72600,72700,72600,72600,87,-0.00137551581843,0.00137931034483,0,55.0494930599,72503.2831607,72494.3003792,8.98278148478,-21.6436172303,30.626398715,72475,72510,139.901625178,0.00138007789832,0.00716957905858,-0.457698267711,,,,,"",,,0,0,-0.00137741046832,0,0,-0.00137551581843,0.00137551581843,0.00172473266644,0.00124120810923,0.000123729772518,-0.000298121449453,0.00042185122197,0.00192701963055,15.6586284778,"validation",72523.3333333,0.00105713103829,1.00172473267,1.00105713104,386.2,246.8,0.352512155592,-41418,-0.0952188006483,72734.8076211,72215.1923789,0.740562612162,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,-0.000935341635219,-0.00140911759261,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:04:00.000+09:00",72600,72700,72600,72600,44,0,0.00137931034483,0,55.0494930599,72518.1626744,72502.1299807,16.032693685,-14.1083550472,30.1410487322,72475,72510,137.051509093,0.00138007789832,0.00716957905858,-0.581627033028,,,,,"",,,0,0,-0.00137741046832,0,0,0,0.00137741046832,0.00172473266644,0.00124120810923,0.000220836001171,-0.000194329959328,0.000415165960499,0.00188776183324,14.9769101478,"validation",72523.3333333,0.00105713103829,1.00172473267,1.00105713104,390.8,247,0.178137651822,-41418,-0.0951417004049,72734.8076211,72215.1923789,0.740562612162,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.00014011709786,1.12002150441e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:05:00.000+09:00",72600,72700,72600,72600,154,0,0.00276243093923,0,55.0494930599,72530.7530322,72509.3796118,21.3734204096,-7.01199995583,28.3854203654,72475,72510,134.40497273,0.00138007789832,0.00716957905858,-0.280645785972,,,,,"",,,0,-0.00137741046832,-0.00137741046832,-0.00137741046832,0,0,0.00137741046832,0.00172473266644,0.00124120810923,0.00029439973016,-9.65840214302e-05,0.00039098375159,0.00185130816432,16.2296728927,"validation",72523.3333333,0.00105713103829,1.00172473267,1.00105713104,347.6,251.45,0.612447802744,-41418,-0.0934579439252,72734.8076211,72215.1923789,0.740562612162,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.0007650321671,0.000369611236182,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:06:00.000+09:00",72600,72600,72500,72500,216,-0.00137741046832,-0.00137741046832,0,49.537839168,72526.0217965,72508.6848257,17.3369707447,-2.14220581572,19.4791765604,72475,72510,131.947474678,0.00138007789832,0.00716957905858,-0.123650239368,,,,,"",,,0,0,0,0,0,0,0.00137741046832,0.000344946533287,-0.000137912012136,0.000239130630962,-2.95476664237e-05,0.000268678297386,0.00181996516797,16.5666203124,"validation",72521.6666667,-0.00029876128973,1.00034494653,0.99970123871,148.8,258.65,0.835105354726,-41634,-0.118693214769,72734.8076211,72215.1923789,0.548112522432,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,-0.00110407772649,-0.00164631803134,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:07:00.000+09:00",72500,72500,72500,72500,82,0,-0.00275103163686,-0.00137741046832,49.537839168,72522.0184432,72508.0415053,13.9769378649,1.0816229204,12.8953149445,72470,72508,122.522655058,0.00134345272624,0.00700349250197,-0.518704732047,,,,,"",,,0,0,0,0.00137931034483,0,0,0,0.000413964399062,-0.000110332652949,0.000192785349861,1.49189368331e-05,0.000177866413027,0.00168996765597,15.5980612563,"validation",72520,-0.000275785990072,1.0004139644,0.99972421401,116.6,260.4,0.31490015361,-41634,-0.126920122888,72723.7715508,72216.2284492,0.559108280468,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.00147582777333,0.000392051437149,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:08:00.000+09:00",72500,72500,72500,72500,60,0,-0.00137741046832,-0.00137741046832,49.537839168,72518.6309904,72507.4458383,11.1851521287,3.10232876205,8.08282336661,72465,72508,113.771036839,0.00134345272624,0.00682216633923,-0.57621801649,,,,,"",,,0,0,0,0,0,0,0,0.00048299178914,-0.000110332652949,0.000154277960395,4.27907415456e-05,0.00011148721885,0.00156925568054,15.2856866329,"validation",72518.3333333,-0.000252809634345,1.00048299179,0.999747190366,111.2,258.7,0.231928875145,-41634,-0.127754155392,72712.1841419,72217.8158581,0.57079742198,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000527553185389,-1.12058629074e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:09:00.000+09:00",72500,72600,72500,72500,45,0,-0.00137741046832,-0.00137741046832,49.537839168,72515.7646842,72506.8942947,8.87038949055,4.25594090775,4.6144485828,72460,72506,112.787391351,0.00134345272624,0.00662434446591,-0.575628975306,,,,,"",,,0,0,0.00275862068966,0,1,0,0.00137931034483,0.000552028705493,-8.27517722671e-05,0.00012235019987,5.87026332104e-05,6.36475666593e-05,0.00155568815656,14.9980046371,"validation",72516.6666667,-0.000229832222478,1.00055202871,0.999770167778,111.4,245.1,0.183598531212,-41634,-0.134842921257,72700,72220,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.000266503134994,-0.000414612281488,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:10:00.000+09:00",72500,72500,72500,72500,41,0,-0.00137741046832,0.00138121546961,49.537839168,72513.3393481,72506.3836062,6.95574195938,4.79590111808,2.1598408413,72465,72504,104.731149111,0.00119380785999,0.00659507521995,-0.557200990733,,,,,"",,,0,0,0.00137931034483,0.00137931034483,1,0,0,0.00048299178914,-5.51693699657e-05,9.59412684052e-05,6.61503602493e-05,2.97909081559e-05,0.00144456757395,14.904914244,"validation",72516.6666667,-0.000229832222478,1.00048299179,0.999770167778,88.8,182.8,0.224288840263,-41634,0.171225382932,72703.9560629,72226.0439371,0.573235220681,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:11:00.000+09:00",72500,72600,72500,72500,63,0,0,0.00138121546961,49.537839168,72511.2871407,72505.9107465,5.37639427018,4.9119997485,0.46439452168,72470,72504,104.393209889,0.00119380785999,0.00655407318175,-0.446007129491,,,,,"",,,0,0,0,0,0,0,0.00137931034483,0.000413964399062,-5.51693699657e-05,7.41571623473e-05,6.77517206689e-05,6.40544167835e-06,0.0014399063433,15.3344767862,"validation",72511.6666667,-0.000160893649298,1.0004139644,0.999839106351,58.2,177.1,0.355731225296,-41634,0.176736307171,72707.4868417,72232.5131583,0.56316139408,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,-0.000120322636555,-0.00014551967314,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:12:00.000+09:00",72500,72700,72500,72500,244,0,0,0.00276625172891,49.537839168,72509.5506575,72505.4729134,4.07774415163,4.74514862912,-0.667404477497,72480,72506,111.222266326,0.00114690414919,0.00619479699797,0.27672575433,,,,,"",,,0,0,0.00137931034483,0,1,0,0.00275862068966,0.000275938189845,-8.27517722671e-05,5.6244746919e-05,6.54503259189e-05,-9.20557899996e-06,0.00153410022518,16.6885101227,"validation",72511.6666667,-0.000160893649298,1.00027593819,0.999839106351,90.6,173.6,1.40552995392,-41634,0.270737327189,72704.4994432,72255.5005568,0.544543540319,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-2.29158401448e-05,-3.35765769799e-05,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:13:00.000+09:00",72500,72700,72500,72500,22,0,0,0.00138121546961,49.537839168,72508.0813256,72505.0675124,3.01381321371,4.39888154604,-1.38506833233,72485,72508,117.563533017,0.00111092342295,0.0061139600762,-0.596170361341,,,,,"",,,0,0.00275862068966,0,0,0,0,0.00275862068966,0.000206939366766,-0.000110332652949,4.15698374304e-05,6.06742282212e-05,-1.91043907908e-05,0.00162156597264,14.2823849212,"validation",72511.6666667,-0.000160893649298,1.00020693937,0.999839106351,83,173.65,0.126691621077,-41634,0.264612726749,72706.5851981,72263.4148019,0.53384702618,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000166136033903,-0.000111918165437,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:14:00.000+09:00",72500,72700,72500,72700,61,0.00275862068966,0.00275862068966,0.00553250345781,62.9573826522,72537.6072755,72519.5069559,18.1003195932,7.13916915548,10.9611504378,72505,72514,123.451852087,0.00120315847307,0.00616186687916,-0.440984528131,,,,,"",,,0,-0.00137551581843,-0.00137551581843,-0.00275103163686,0,0,0.00275862068966,0.00268946969175,0.0025650219268,0.000248972759192,9.82004010382e-05,0.000150772358154,0.0016980997536,15.3049707532,"validation",72513.3333333,0.00257423922037,1.00268946969,1.00257423922,86.2,173.25,0.352092352092,-41573,0.302741702742,72728.383079,72281.616921,0.93646994401,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00299640658781,0.00302719422845,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:15:00.000+09:00",72700,72700,72600,72600,156,-0.00137551581843,0.00137931034483,0.00414937759336,55.0714494631,72547.2061562,72525.4694036,21.7367525733,10.058685839,11.6780667342,72520,72518,121.776719795,0.00125519418407,0.00567878110369,-0.0846054467769,,,,,"",,,0,-0.00137741046832,-0.00137741046832,-0.00137741046832,0,0,0.00137551581843,0.00110314396029,0.0011307537439,0.000299404305417,0.000138549391722,0.000160854913695,0.00167736528643,16.2425762964,"validation",72513.3333333,0.00119518249517,1.00110314396,1.0011951825,109.2,177.45,0.879120879121,-41729,0.251620174697,72725.9126028,72314.0873972,0.694257172471,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,-0.00120787987213,-0.00121880583265,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:16:00.000+09:00",72600,72600,72500,72500,509,-0.00137741046832,0,0.00276625172891,48.5256529568,72539.9436706,72523.5827811,16.3608894941,11.3191265701,5.04176292408,72530,72518,120.22123981,0.0013016379993,0.00496346339446,1.18785572457,,,,,"",,,0,0.00137931034483,0,0,0,0,0.00137741046832,-0.000413621949538,-0.000248214236465,0.000225667441299,0.000156125883725,6.95415575735e-05,0.00165822399737,17.4237898845,"validation",72513.3333333,-0.000183874230027,0.99958637805,0.99981612577,198.4,196.25,2.59363057325,-42238,0.0978343949045,72710,72350,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,-0.000921708170892,-0.00099676942402,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:17:00.000+09:00",72500,72600,72500,72600,58,0.00137931034483,0.00137931034483,0.00414937759336,54.3668412736,72549.1831059,72529.2433159,19.9397900504,13.0432592661,6.8965307843,72545,72522,118.776865538,0.0013287064286,0.00407985349423,-0.517789992109,,,,,"",,,0,-0.00137741046832,-0.00137741046832,0,0,0,0.00137931034483,0.000758150113723,0.00107553569951,0.000274652755516,0.000179659218542,9.49935369739e-05,0.00163604497986,15.2531634488,"validation",72513.3333333,0.00119518249517,1.00075815011,1.0011951825,161.2,194.7,0.297894196199,-42180,0.113507960966,72692.9864859,72397.0135141,0.68582777906,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,0.00115278899591,0.00144650787196,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:18:00.000+09:00",72500,72600,72500,72500,68,-0.00137741046832,0,0,48.4463698972,72541.6164742,72527.0771443,14.5393299159,13.3424733961,1.19685651981,72545,72524,117.435660856,0.00123327047386,0.00407985349423,-0.45099444293,,,,,"",,,0,0.00137931034483,0.00137931034483,0,1,-0.00137741046832,0.00137741046832,-0.0006203046385,-0.000330924935194,0.000200542481599,0.000184034115808,1.65083657905e-05,0.00161980221871,15.4108497489,"validation",72513.3333333,-0.000183874230027,0.999379695361,0.99981612577,170.4,187.7,0.362280234417,-42248,0.0442194992009,72692.9864859,72397.0135141,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.00208835441842,-0.00143341217077,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:19:00.000+09:00",72600,72600,72500,72600,42,0.00137931034483,-0.00137551581843,0.00137931034483,53.857723184,72550.5985551,72532.4788373,18.1197177887,14.2979222746,3.82179551407,72550,72526,116.190256509,0.00126933835104,0.00408887580267,-0.55420706781,,,,,"",,,0,-0.00137741046832,0,-0.00137741046832,0,0.00137931034483,0.00137931034483,0.000689179875948,0.00102032374597,0.000249582889651,0.000196941078163,5.26418114886e-05,0.00160041675633,14.9303901471,"validation",72513.3333333,0.00119518249517,1.00068917988,1.0011951825,166.6,188.75,0.222516556291,-42206,0.0550993377483,72698.3239697,72401.6760303,0.668549965616,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,0.000220550175239,0.00139051005811,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:20:00.000+09:00",72500,72600,72500,72500,30,-0.00137741046832,-0.00137741046832,0.00138121546961,48.3879587584,72542.814162,72530.0729975,12.7411644948,13.9865707187,-1.24540622382,72555,72528,115.033809616,0.00126922997206,0.00368798515892,-0.537906361592,,,,,"",,,0,0,0,0,0,-0.00137741046832,0.00137741046832,-0.000758045620564,-0.000386057798368,0.000175740199929,0.000192918216809,-1.71780168803e-05,0.00158667323608,14.5925396823,"validation",72511.6666667,-0.000160893649298,0.999241954379,0.999839106351,141.4,171.75,0.174672489083,-42236,0.159534206696,72688.7908816,72421.2091184,0.294455349493,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,-0.00129300043011,-0.00160140724277,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:21:00.000+09:00",72500,72600,72500,72500,49,0,0,-0.00137741046832,48.3879587584,72536.2273679,72527.8453681,8.38199978319,12.8656565316,-4.48365674837,72550,72526,113.959966072,0.00110887481101,0.00369852732323,-0.56901008718,,,,,"",,,0,0,0,0.00137931034483,0,0,0.00137931034483,-0.000689179875948,-0.000358492126961,0.000115613790113,0.00017745733147,-6.18435413568e-05,0.00157186160099,15.0831624204,"validation",72511.6666667,-0.000160893649298,0.999310820124,0.999839106351,49.4,113.7,0.430958663149,-42236,-0.291116974494,72684.1640786,72415.8359214,0.313661001875,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,8.58479632582e-06,-0.000212749280571,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:22:00.000+09:00",72500,72600,72500,72500,64,0,-0.00137741046832,-0.00275103163686,48.3879587584,72530.6539267,72525.7827482,4.87117843039,11.2667609113,-6.39558248094,72540,72524,112.962825638,0.00105857893182,0.00321530294725,-0.36989572955,,,,,"",,,0,0.00137931034483,0.00137931034483,0.00137931034483,1,0,0.00137931034483,-0.000551419906259,-0.000330924935194,6.71886680054e-05,0.000155403598777,-8.82149307715e-05,0.00155810793984,15.3502251397,"validation",72513.3333333,-0.000183874230027,0.999448580094,0.99981612577,50.6,104.75,0.610978520286,-42236,-0.431980906921,72656.6190379,72423.3809621,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.0005594473633,-0.00012314443723,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:23:00.000+09:00",72500,72600,72500,72600,55,0.00137931034483,0.00137931034483,0,54.1977614919,72541.3225533,72531.2803224,10.0422308926,11.0218549076,-0.97962401494,72540,72524,112.036909521,0.00106767398723,0.00321530294725,-0.435180689646,,,,,"",,,0,0,-0.00137741046832,-0.00137741046832,0,0,0.00137931034483,0.000827129859388,0.00104792896145,0.000138322739568,0.0001518161833,-1.3493443732e-05,0.00154320812013,15.2000536365,"validation",72516.6666667,0.00114916111239,1.00082712986,1.00114916111,48,103.15,0.53320407174,-42181,-0.369849733398,72656.6190379,72423.3809621,0.757247877714,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.00165417996071,0.0016143753235,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:24:00.000+09:00",72500,72600,72500,72600,225,0,0,0,54.1977614919,72550.3498528,72536.3706689,13.9791838942,11.6133207049,2.3658631893,72540,72522,111.17713027,0.00106767398723,0.00321530294725,0.999853849761,,,,,"",,,0,-0.00137741046832,-0.00137741046832,-0.00137741046832,0,-0.00137741046832,0.00137741046832,0.000827129859388,0.00107553569951,0.000192550742345,0.000159963095109,3.25876472356e-05,0.00153136543071,16.6088206642,"validation",72520,0.00110314396029,1.00082712986,1.00110314396,84.6,112.2,2.00534759358,-42181,-0.340017825312,72656.6190379,72423.3809621,0.757247877714,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.00045251395848,-6.71772134893e-05,,,1,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:25:00.000+09:00",72500,72600,72500,72500,708,-0.00137741046832,0,-0.00137741046832,47.9392512879,72542.6037216,72533.6765453,8.92717631545,11.076091827,-2.14891551157,72535,72520,110.378763822,0.00110911047475,0.00315586217475,3.3007994625,,,,,"",,,0,0,0.00137931034483,0.00137931034483,1,-0.00137741046832,0.00137741046832,-0.000482525677259,-0.000275785990072,0.00012313346642,0.000152773680373,-2.96402139527e-05,0.00152246570789,17.753785954,"validation",72521.6666667,-0.00029876128973,0.999517474323,0.99970123871,220.2,139.9,5.06075768406,-42889,-0.52573266619,72649.4552314,72420.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,-0.000939414770983,-0.0012766514168,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:26:00.000+09:00",72400,72600,72400,72500,429,0,0,0,47.9392512879,72536.0493029,72531.1819864,4.86731651652,9.83433676492,-4.9670202484,72535,72520,116.780280692,0.00106767398723,0.00315586217475,1.52366199065,,,,,"",,,0,0.00137931034483,0,0.00137931034483,0,-0.00137931034483,0.00275862068966,-0.000482525677259,-0.000275785990072,6.71354002279e-05,0.000135646024344,-6.85106241159e-05,0.0016107624923,17.2527987919,"validation",72521.6666667,-0.00029876128973,0.999517474323,0.99970123871,296.2,150.55,2.84955164397,-42889,-0.416805048157,72649.4552314,72420.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,8.30551701129e-05,0.000918119422704,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:27:00.000+09:00",72400,72600,72400,72600,57,0.00137931034483,0.00137931034483,0.00137931034483,54.0879806358,72545.8878717,72536.279617,9.60825466248,9.78912034444,-0.180865681953,72540,72520,122.724546357,0.00110915182561,0.00321530294725,-0.503546698771,,,,,"",,,0,-0.00137741046832,-0.00137741046832,0,0,-0.00137931034483,0.00275862068966,0.000827129859388,0.00110314396029,0.000132345105544,0.000134836368381,-2.49126283682e-06,0.00169042074871,15.2357717103,"validation",72525,0.00103412616339,1.00082712986,1.00103412616,294.8,149.3,0.381781647689,-42832,-0.401205626256,72656.6190379,72423.3809621,0.757247877714,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.00200084375654,0.00204051553137,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:28:00.000+09:00",72500,72600,72500,72500,35,-0.00137741046832,-0.00137741046832,0,47.9847112857,72538.8281991,72533.592238,5.23596113396,8.87848850234,-3.64252736838,72540,72516,121.101364474,0.00115321960485,0.00321530294725,-0.614440763696,,,,,"",,,0,0,0,0,0,-0.00137741046832,0.00137741046832,-0.000551419906259,-0.000220640961995,7.22201535719e-05,0.000122461910377,-5.02417568052e-05,0.00167036364792,14.7466902964,"validation",72526.6666667,-0.00036768085302,0.999448580094,0.999632319147,290.8,148.05,0.236406619385,-42867,-0.41641337386,72656.6190379,72423.3809621,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.00172419532844,-0.000951267732932,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:29:00.000+09:00",72500,72600,72500,72500,237,0,-0.00137741046832,0,47.9847112857,72532.85463,72531.1039241,1.75070596336,7.45293199455,-5.70222603118,72540,72514,119.594124154,0.00115321960485,0.00321530294725,0.432733755115,,,,,"",,,0,0.00137931034483,0,0.00137931034483,0,0,0.00137931034483,-0.000551419906259,-0.000193066166533,2.41476684602e-05,0.000102799061994,-7.86513935335e-05,0.00164957412627,16.6594020402,"validation",72526.6666667,-0.00036768085302,0.999448580094,0.999632319147,293.2,157.65,1.50333016175,-42867,-0.391056137012,72656.6190379,72423.3809621,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:30:00.000+09:00",72500,72600,72500,72600,237,0.00137931034483,0.00137931034483,0.00137931034483,54.0040738628,72543.1846869,72536.2073371,6.97734985006,7.35781556565,-0.38046571559,72545,72516,118.194543858,0.00119171824845,0.0032503483693,0.381920119024,,,,,"",,,0,-0.00137741046832,-0.00137741046832,0.00137741046832,0,0,0.00137931034483,0.000758150113723,0.00115836505047,9.6106747246e-05,0.000101347321841,-5.2405745949e-06,0.00162802402008,16.6607804001,"validation",72530,0.000965117882256,1.00075815011,1.00096511788,199,167.45,1.41534786503,-42630,-0.297402209615,72662.8982612,72427.1017388,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,0.00111000216602,0.00127833084367,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:31:00.000+09:00",72500,72600,72500,72500,77,-0.00137741046832,0,0,48.0196399755,72536.540889,72533.5253121,3.01557682852,6.48936781822,-3.4737909897,72545,72514,116.894933582,0.00123284352332,0.0032503483693,-0.501568757228,,,,,"",,,0,0,0,0.00413793103448,0,-0.00137741046832,0.00137741046832,-0.0006203046385,-0.000193066166533,4.1594163152e-05,8.95085216307e-05,-4.79143584787e-05,0.00161234391148,15.5351474418,"validation",72528.3333333,-0.000390651929131,0.999379695361,0.999609348071,128.6,168.15,0.457924472197,-42707,-0.319060362771,72662.8982612,72427.1017388,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,-0.000816025451285,-0.000648187707594,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:32:00.000+09:00",72500,72600,72500,72500,87,0,-0.00137741046832,0,48.0196399755,72530.9192137,72531.0419557,-0.122741941377,5.1669458663,-5.28968780768,72545,72514,115.688152612,0.00123284352332,0.0032503483693,-0.403468315306,,,,,"",,,0,0,0.00137931034483,0.00413793103448,1,0,0.00137931034483,-0.0006203046385,-0.000193066166533,-1.69299229486e-06,7.12682188455e-05,-7.29612111404e-05,0.00159569865672,15.657250118,"validation",72526.6666667,-0.00036768085302,0.999379695361,0.999632319147,134.6,160.3,0.542732376794,-42707,-0.334684965689,72662.8982612,72427.1017388,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:33:00.000+09:00",72600,72600,72400,72500,743,0,0,0,48.0196399755,72526.1624116,72528.7425515,-2.58013992987,3.61752870707,-6.19766863693,72545,72512,121.710427425,0.00123284352332,0.0032503483693,2.50223747455,,,,,"",,,0,0,0,0.00275862068966,0,0.00137931034483,0.00275862068966,-0.0006203046385,-0.000165489849956,-3.55881369637e-05,4.98969476837e-05,-8.54850846474e-05,0.00167876451621,17.8020379041,"validation",72525,-0.000344708721131,0.999379695361,0.999655291279,276.2,196.35,3.78405907818,-42707,-0.273236567354,72662.8982612,72427.1017388,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.000236524212195,0.000685300858311,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:34:00.000+09:00",72500,72500,72400,72500,81,0,0,-0.00275103163686,48.0196399755,72522.1374252,72526.6134737,-4.47604844015,1.99881327763,-6.47486171777,72535,72510,120.159682609,0.00105857845562,0.00263028662416,-0.53399080049,,,,,"",,,0,0,0,0.00275862068966,0,0,0.00137931034483,-0.000482525677259,-0.000137912012136,-6.17385991745e-05,2.75698383121e-05,-8.93084374865e-05,0.00165737493254,15.5857911658,"validation",72521.6666667,-0.00029876128973,0.999517474323,0.99970123871,245,197.35,0.410438307575,-42707,-0.287306815303,72630.3939201,72439.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:35:00.000+09:00",72400,72500,72400,72500,102,0,-0.00137741046832,-0.00137741046832,48.0196399755,72518.7316675,72524.6421052,-5.91043774661,0.416963072778,-6.32740081939,72530,72508,118.71970528,0.00101986478734,0.00252727185714,-0.423608083286,,,,,"",,,0,0,0,0.00275862068966,0,-0.00137931034483,0.00137931034483,-0.000413621949538,-0.000110332652949,-8.15232792636e-05,5.75121479693e-06,-8.72744940606e-05,0.00163751317628,15.8163147894,"validation",72520,-0.000275785990072,0.99958637805,0.99972421401,218,194.65,0.524017467249,-42707,-0.251220138711,72621.6515139,72438.3484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,4.87449606313e-05,0.00012367332254,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:25:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.9988765,3874.89670529,0.10217120589,0.147900251524,-0.045729045634,3875,3875,0.0309370465205,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.63667628102e-05,3.81678068448e-05,-1.18010440346e-05,7.98375394077e-06,0,"validation",3874,0.000258131130614,1,1.00025813113,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:26:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99904935,3874.90435675,0.0946925923586,0.137258719691,-0.0425661273321,3875,3875,0.0287272574833,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.4436798028e-05,3.54216050815e-05,-1.09848070534e-05,7.41348580214e-06,0,"validation",3874.25,0.000193585855327,1,1.00019358586,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:27:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.9991956,3874.91144144,0.0877541619011,0.127357808133,-0.0396036462316,3875,3875,0.0266753105202,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.26462353293e-05,3.2866531131e-05,-1.02202958017e-05,6.88395110199e-06,0,"validation",3874.5,0.000129048909537,1,1.00012904891,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:28:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99931935,3874.91800133,0.0813180222335,0.118149850953,-0.0368318287194,3875,3875,0.0247699311973,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.09852960603e-05,3.04902841169e-05,-9.50498805661e-06,6.39224030899e-06,0,"validation",3874.75,6.45202916316e-05,1,1.00006452029,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:29:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99942407,3874.92407531,0.0753487615566,0.109589633074,-0.034240871517,3875,3875,0.0230006503975,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.9444841692e-05,2.82811956319e-05,-8.83635393988e-06,5.93565171549e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:30:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99951267,3874.92969936,0.0698133150254,0.101634369464,-0.0318210544386,3875,3875,0.0213577467977,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.80163393614e-05,2.62282243778e-05,-8.21188501641e-06,5.51167659296e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:31:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99958765,3874.93490681,0.064680833384,0.094243662248,-0.0295628288639,3875,3875,0.019832193455,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.66918279701e-05,2.43209450963e-05,-7.62911712618e-06,5.11798540774e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:32:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99965109,3874.93972853,0.0599225547944,0.0873794407573,-0.0274568859629,3875,3875,0.0184156082082,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.54638851082e-05,2.25495330987e-05,-7.08564799042e-06,4.75241502148e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:33:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99970477,3874.94419308,0.0555116806313,0.0810058887321,-0.0254942081008,3875,3875,0.0171002076219,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.43255950016e-05,2.09047454792e-05,-6.57915047762e-06,4.41295680566e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:34:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99975019,3874.94832693,0.0514232557957,0.0750893621448,-0.0236661063491,3875,3875,0.0158787642204,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.32705176247e-05,1.93778999083e-05,-6.10738228363e-06,4.09774560525e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:35:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99978862,3874.95215456,0.0476340539353,0.0695983005029,-0.0219642465676,3875,3875,0.014744566776,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.22926590801e-05,1.79608517427e-05,-5.6681926626e-06,3.80504949059e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:36:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99982114,3874.95569867,0.0441224678175,0.0645031339658,-0.0203806661483,3875,3875,0.0136913834349,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.13864433077e-05,1.66459700557e-05,-5.25952674796e-06,3.53326024126e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:37:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99984866,3874.95898025,0.0408684049867,0.05977618817,-0.0189077831833,3875,3875,0.0127134274753,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.05466851578e-05,1.54261130761e-05,-4.87942791828e-06,3.28088450975e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:38:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99987194,3874.96201875,0.0378531887513,0.0553915882863,-0.0175383995349,3875,3875,0.0118053255127,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,9.76856483906e-06,1.42946034287e-05,-4.52603858966e-06,3.04653561619e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:39:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99989164,3874.96483218,0.0350594644792,0.0513251635249,-0.0162656990456,3875,3875,0.0109620879761,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,9.04760373657e-06,1.32452034903e-05,-4.19759975371e-06,2.82892592932e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:40:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99990831,3874.9674372,0.0324711111093,0.0475543530417,-0.0150832419324,3875,3875,0.0101790816921,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,8.3796415766e-06,1.22720911075e-05,-3.89244953095e-06,2.62685979151e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:41:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99992242,3874.96984926,0.0300731577727,0.0440581139879,-0.0139849562153,3875,3875,0.00945200442839,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,7.76081490908e-06,1.13698358679e-05,-3.60902095878e-06,2.43922694926e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:42:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99993435,3874.97208265,0.0278517053548,0.0408168322613,-0.0129651269065,3875,3875,0.00877686125493,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,7.18753686576e-06,1.05333760674e-05,-3.34583920168e-06,2.26499645289e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:43:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99994445,3874.9741506,0.0257938528298,0.037812236375,-0.0120183835452,3875,3875,0.00814994259387,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,6.65647814962e-06,9.75799648387e-06,-3.10151833425e-06,2.10321099197e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:44:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.999953,3874.97606537,0.0238876281696,0.0350273147339,-0.0111396865643,3875,3875,0.00756780383716,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,6.16454920507e-06,9.03930702811e-06,-2.87475782304e-06,1.9529816354e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:45:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99996023,3874.97783831,0.0221219236278,0.0324462365127,-0.0103243128849,3875,3875,0.00702724642022,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,5.70888351684e-06,8.37322232586e-06,-2.66433880901e-06,1.81348294715e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:46:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99996635,3874.97947991,0.0204864351845,0.0300542762471,-0.00956784106258,3875,3875,0.00652530024735,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,5.28682198309e-06,7.7559422573e-06,-2.46912027422e-06,1.68394845093e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:47:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99997153,3874.98099992,0.0189716059463,0.0278377421869,-0.00886613624063,3875,3875,0.00605920737254,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.89589830871e-06,7.18393346759e-06,-2.28803515887e-06,1.56366641872e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:48:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99997591,3874.98240733,0.0175685732843,0.0257839084064,-0.00821533512209,3875,3875,0.00562640684593,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.53382536369e-06,6.65391184681e-06,-2.12008648312e-06,1.45197596024e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:49:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99997961,3874.98371049,0.0162691195092,0.0238809506269,-0.00761183111777,3875,3875,0.00522452064265,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.19848245398e-06,6.16282596824e-06,-1.96434351426e-06,1.34826339165e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:50:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99998275,3874.98491712,0.0150656258734,0.0221178856762,-0.00705225980284,3875,3875,0.00485134059674,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,3.88790345119e-06,5.70784146483e-06,-1.81993801364e-06,1.25195886368e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:51:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.9999854,3874.98603437,0.0139510297095,0.0204845144829,-0.00653348477341,3875,3875,0.00450481626841,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,3.60026573147e-06,5.28632631816e-06,-1.68606058669e-06,1.16253323056e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:52:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99998765,3874.98706886,0.0129187845137,0.018971368489,-0.00605258397537,3875,3875,0.0041830436778,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,3.33387987449e-06,4.89583702943e-06,-1.56195715493e-06,1.07949514266e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:53:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99998955,3874.98802673,0.0119628227844,0.0175696593481,-0.00560683656368,3875,3875,0.00388425484368,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,3.0871800734e-06,4.53410563822e-06,-1.44692556482e-06,1.00238834676e-06,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:54:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999116,3874.98891364,0.0110775214548,0.0162712317694,-0.00519371031464,3875,3875,0.00360680806913,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.85871521414e-06,4.19902755341e-06,-1.34031233926e-06,9.3078917913e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:55:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999252,3874.98973485,0.0102576697413,0.0150685193638,-0.00481084962248,3875,3875,0.00334917892133,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.64714057841e-06,3.88865015841e-06,-1.24150957999e-06,8.64304237763e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:56:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999367,3874.99049523,0.00949843925628,0.0139545033423,-0.00445606408604,3875,3875,0.00310995185552,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.45121013065e-06,3.60116215286e-06,-1.1499520222e-06,8.0256822078e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:57:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999464,3874.99119929,0.00879535623517,0.0129226739209,-0.00412731768572,3875,3875,0.00288781243727,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.26976935101e-06,3.33488359249e-06,-1.06511424148e-06,7.45241919296e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:58:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999547,3874.99185119,0.00814427573459,0.0119669942836,-0.00382271854903,3875,3875,0.00268154012032,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.10174857667e-06,3.08825658932e-06,-9.86508012654e-07,6.92010353632e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T16:59:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999616,3874.99245481,0.00754135767056,0.011081866961,-0.00354050929045,3875,3875,0.0024900015403,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.94615681821e-06,2.8598366351e-06,-9.13679816891e-07,6.42581042658e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:00:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999675,3874.99301371,0.00698304457001,0.0102621024828,-0.00327905791281,3875,3875,0.00231214428742,0,0,,,,,,"",,,0,0,0,0.00387096774194,0,0,0,0,0,1.80207601807e-06,2.64828451169e-06,-8.46208493628e-07,5.96682396754e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:01:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999725,3874.99353121,0.00646604092026,0.0095028901703,-0.00303684925004,3875,3875,0.00214699112403,0,0,,,,,,"",,,0,0,0,0.00387096774194,0,0,0,0,0,1.66865572136e-06,2.45235875363e-06,-7.83703032269e-07,5.54062225557e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:02:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999768,3874.99401038,0.00598729400508,0.00879977093726,-0.00281247693218,3875,3875,0.00199363461518,0,0,,,,,,"",,,0,0,0,0.00387096774194,0,0,0,0,0,1.54510813034e-06,2.27090862897e-06,-7.25800498626e-07,5.14486352303e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:03:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999803,3874.99445406,0.0055439761195,0.00814861197371,-0.00260463585421,3875,3875,0.00185123214266,0,0,,,,,,"",,,0,0,0,0.00387096774194,0,0,0,0,0,1.43070351471e-06,2.10286760612e-06,-6.72164091409e-07,4.77737327139e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:04:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999834,3874.99486487,0.00513346807656,0.00754558319428,-0.00241211511771,3875,3875,0.00171900127533,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,1.32476595524e-06,1.94724727594e-06,-6.224813207e-07,4.43613232343e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:05:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999859,3874.99524525,0.00475334390558,0.00698713533654,-0.00223379143096,3875,3875,0.00159621546995,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,1.22666939499e-06,1.80313169975e-06,-5.76462304764e-07,4.1192657289e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:06:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999881,3874.99559745,0.00440135666167,0.00646997960156,-0.00206862293989,3875,3875,0.00148220007924,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,1.13583397721e-06,1.66967215524e-06,-5.33838178036e-07,3.82503246255e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:07:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999899,3874.99592357,0.00407542526955,0.00599106873516,-0.00191564346561,3875,3875,0.00137632864501,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,1.05172265021e-06,1.54608225424e-06,-4.94359604029e-07,3.55181585808e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:08:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999915,3874.99622552,0.00377362232393,0.00554757945292,-0.00177395712898,3875,3875,0.00127801945608,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,9.7383801908e-07,1.4316334072e-06,-4.57795388124e-07,3.29811472536e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:09:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999928,3874.99650512,0.00349416278141,0.00513689611861,-0.00164273333721,3875,3875,0.00118673235207,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,9.0171942746e-07,1.32565061126e-06,-4.23931183795e-07,3.06253510212e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:10:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999939,3874.996764,0.00323539347846,0.00475659559058,-0.00152120211212,3875,3875,0.0011019657555,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,8.34940252506e-07,1.22750853951e-06,-3.92568286999e-07,2.84378259483e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:11:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999948,3874.9970037,0.00299578341537,0.00440443315554,-0.00140864974017,3875,3875,0.00102325391582,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,7.73105397515e-07,1.13662791111e-06,-3.63522513592e-07,2.64065526663e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:12:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999956,3874.99722565,0.00277391475129,0.00407832947469,-0.0013044147234,3875,3875,0.000950164350402,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,7.15848968074e-07,1.0524721225e-06,-3.36623154427e-07,2.4520370333e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:13:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999963,3874.99743116,0.0025684744619,0.00377635847213,-0.00120788401024,3875,3875,0.00088229546823,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,6.62832119199e-07,9.7454412184e-07,-3.11712002642e-07,2.27689153092e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:14:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999969,3874.99762144,0.00237824660599,0.0034967360989,-0.00111848949292,3875,3875,0.000819274363357,0,0,,,,,,"",,,0,0,0,0.021935483871,0,0,0,0,0,6.13741059609e-07,9.02383509394e-07,-2.88642449785e-07,2.11425642157e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:15:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999974,3874.99779763,0.00220210516227,0.00323780991158,-0.00103570474931,3875,3875,0.000760754765974,0,0,,,,,,"",,,0,0,0.00387096774194,0.021935483871,1,0,0,0,0,5.68285203166e-07,8.35563848149e-07,-2.67278644982e-07,1.96323810574e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:16:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999978,3874.99796077,0.00203900739098,0.00299804940746,-0.000959042016479,3875,3875,0.000706415139833,0,0,,,,,,"",,,0,0,0.00387096774194,0.021935483871,1,0,0,0,0,5.26195455736e-07,7.73690169666e-07,-2.4749471393e-07,1.82300681247e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:17:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999981,3874.99811182,0.00188798768568,0.0027760370631,-0.000888049377423,3875,3875,0.000655956915559,0,0,,,,,,"",,,0,0,0.00387096774194,0.021935483871,1,0,0,0,0,4.87222628562e-07,7.16396661445e-07,-2.29174032883e-07,1.69279204015e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:18:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999984,3874.99825169,0.00174815187393,0.00257046002527,-0.000822308151339,3875,3875,0.000609102850162,0,0,,,,,,"",,,0,0,0.00387096774194,0.021935483871,1,0,0,0,0,4.51135967465e-07,6.63344522649e-07,-2.12208555184e-07,1.571878323e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:19:00.000+09:00",3875,3875,3875,3875,0,0,0,0,64.8803212279,3874.99999986,3874.99838119,0.00161867194356,0.00238010240892,-0.000761430465364,3875,3875,0.000565595503722,0,0,,,,,,"",,,0,0.00387096774194,0.021935483871,0.0103225806452,1,0,0,0,0,4.17721791887e-07,6.14219976497e-07,-1.9649818461e-07,1.45960129993e-07,0,"validation",3875,0,1,1,0,0,,-15469,,3875,3875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:20:00.000+09:00",3890,3890,3890,3890,1,0.00387096774194,0.00387096774194,0.00387096774194,99.9832916407,3877.30769219,3876.10961222,1.19807997773,0.241520077473,0.956559900257,3875.75,3875.3,1.07195376725,0.00084365786004,0.00337397841208,4.35889894354,,,,,"",,,0,0,0.0179948586118,0.00642673521851,1,0.00387096774194,0,0.00367670773399,0.00379325471576,0.000307989711499,6.2087423515e-05,0.000245902287984,0.000275566521145,8.26642147298,"validation",3875.25,0.00380620605122,1.00367670773,1.00380620605,0.2,0.05,20,-15468,1,3882.28834842,3869.21165158,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:21:00.000+09:00",3890,3890,3890,3890,0,0,0.00387096774194,0.00387096774194,99.9832916407,3879.26035493,3877.13852983,2.1218251036,0.617581082699,1.5042440209,3876.5,3875.6,0.995385641021,0.00084365786004,0.00464336385915,-0.229415733871,,,,,"",,,0,0,0.0179948586118,0.00642673521851,1,0,0,0.00348252289436,0.00371555372071,0.000545456324833,0.000158761203779,0.000386695121055,0.000255883198206,0,"validation",3875.5,0.00374145271578,1.00348252289,1.00374145272,0.2,0.05,0,-15468,1,3885.5,3867.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:22:00.000+09:00",3890,3890,3890,3890,0,0,0.00387096774194,0.00387096774194,99.9832916407,3880.91260802,3878.09123132,2.82137669676,1.05834020551,1.76303649125,3877.25,3875.9,0.924286666662,0.00084365786004,0.00552563937988,-0.229415733871,,,,,"",,,0,0,0.0179948586118,0.00642673521851,1,0,0,0.00328841317944,0.00363786475399,0.000725289639271,0.000272066890877,0.000453222748394,0.000237605826906,0,"validation",3875.75,0.00367670773399,1.00328841318,1.00367670773,0.2,0.05,0,-15468,1,3887.96214264,3866.53785736,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:23:00.000+09:00",3890,3890,3890,3890,0,0,0.00387096774194,0.00387096774194,99.9832916407,3882.31066832,3878.97336234,3.33730598831,1.51413336207,1.82317262624,3878,3876.2,0.858266190472,0.00084365786004,0.00618875709128,-0.229415733871,,,,,"",,,0,0.0179948586118,0.0179948586118,0.00642673521851,1,0,0,0.00309437854564,0.00356018781281,0.0008579192772,0.000389237368142,0.000468681909059,0.000220633982127,0,"validation",3876,0.00361197110423,1.00309437855,1.0036119711,0.2,0.05,0,-15468,1,3890,3866,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:24:00.000+09:00",3890,3960,3890,3960,6,0.0179948586118,0.021935483871,0.021935483871,99.9977029767,3894.2628732,3884.9753355,9.28753770119,3.0688142299,6.2187234713,3882.25,3877.9,5.79696146258,0.00396795671355,0.0193769914816,4.29872259153,,,,,"",,,0,0,0,-0.0126262626263,0,0,0.0179948586118,0.0200270461717,0.021171252482,0.00234533780333,0.000774953088357,0.00157038471497,0.00146387915722,10.0758008601,"validation",3877.41666667,0.0212985449934,1.02002704617,1.02129854499,1.4,0.35,17.1428571429,-15462,1,3919.86316259,3844.63683741,1.53354776157,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:25:00.000+09:00",3960,3960,3960,3960,0,0,0.0179948586118,0.021935483871,99.9977029767,3904.37627732,3890.53271805,13.8435592688,5.22376323768,8.61979603114,3886.5,3879.6,5.38289278668,0.00396795671355,0.0259402200666,-0.266292549918,,,,,"",,,0,0,0,-0.0126262626263,0,0,0,0.0189116171362,0.0207237859573,0.00349584830021,0.00131913213073,0.00217671616948,0.00135931636027,0,"validation",3878.83333333,0.0209255360289,1.01891161714,1.02092553603,1.2,0.35,0,-15462,1,3936.90833264,3836.09166736,1.22904613329,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:26:00.000+09:00",3960,3960,3960,3960,0,0,0.0179948586118,0.021935483871,99.9977029767,3912.93377312,3895.67844264,17.2553304769,7.63007668552,9.62525379135,3890.75,3881.3,4.99840044478,0.00396795671355,0.0305096749944,-0.266292549918,,,,,"",,,0,0,0,-0.0126262626263,0,0,0,0.0177986249438,0.0202767114111,0.00435740668608,0.0019267870418,0.00243061964428,0.00126222233454,0,"validation",3880.25,0.020552799433,1.01779862494,1.02055279943,1.2,0.35,0,-15462,1,3950.10275899,3831.39724101,1.08337641902,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:27:00.000+09:00",3960,3960,3960,3960,0,0,0.0179948586118,0.021935483871,99.9977029767,3920.1747311,3900.44300245,19.7317286544,10.0504070793,9.68132157508,3895,3883,4.64137184158,0.00396795671355,0.0339051584477,-0.266292549918,,,,,"",,,0,0,0,-0.0126262626263,0,0,0,0.0166880616175,0.0198300283286,0.0049827597612,0.00253798158568,0.00244477817553,0.00117206359636,0,"validation",3881.66666667,0.0201803349077,1.01668806162,1.02018033491,1.2,0.35,0,-15462,1,3961.03029608,3828.96970392,0.992198307912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:28:00.000+09:00",3960,3960,3960,3960,0,0,0.0179948586118,0.021935483871,99.9977029767,3926.30169555,3904.85463189,21.4470636521,12.3297383938,9.11732525823,3899.25,3884.7,4.30984528147,0.00396795671355,0.0364596772799,-0.266292549918,,,,,"",,,0,0,0,-0.0126262626263,0,0,0,0.0155799192152,0.0193837361958,0.00541592516467,0.00311357030148,0.00230235486319,0.00108834476805,0,"validation",3883.08333333,0.0198081421551,1.01557991922,1.01980814216,1.2,0.35,0,-15462,1,3970.33269832,3828.16730168,0.927319174979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:29:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3931.48605008,3908.93947398,22.5465761015,14.3731059354,8.17347016616,3903.5,3886.4,4.00199918993,0.00396795671355,0.0383449873028,-0.266292549918,,,,,"",,,0,0,0,-0.0138888888889,0,0,0,0.0144741898296,0.0189378344998,0.00569357982362,0.00362957220591,0.00206400761772,0.00101060585604,0,"validation",3884.5,0.0194362208778,1.01447418983,1.01943622088,0,0.35,0,-15462,1,3978.33982897,3828.66017103,0.877472802777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:30:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3935.8728116,3912.72173516,23.1510764411,16.1287000365,7.0223764046,3907.75,3888.1,3.71614210494,0.00396795671355,0.0396598154828,-0.266292549918,,,,,"",,,0,0,0,-0.0138888888889,0,0,0,0.0133708655876,0.0184923227283,0.00584623142453,0.00407290404963,0.0017733273749,0.000938419723469,0,"validation",3885.91666667,0.0190645707791,1.01337086559,1.01906457078,0,0.35,0,-15462,1,3985.24032198,3830.25967802,0.837138875329,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:31:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3939.58468674,3916.22382885,23.3608578874,17.5751316067,5.78572628065,3912,3889.8,3.45070338316,0.00396795671355,0.0404629017125,-0.266292549918,,,,,"",,,0,0,0,-0.0138888888889,0,0,0,0.0122699386503,0.0180472003702,0.00589920653721,0.00443816454715,0.00146104199006,0.000871389743221,0,"validation",3887.33333333,0.0186931915623,1.01226993865,1.01869319156,0,0.35,0,-15462,1,3991.14543575,3832.85456425,0.803239217432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:32:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3942.72550417,3919.4665082,23.2589959676,18.7119044789,4.54709148871,3916.25,3891.5,3.20422457007,0.00396795671355,0.0407875273907,-0.266292549918,,,,,"",,,0,0,0,-0.0138888888889,0,0,0,0.0111714012129,0.0176024669151,0.0058734838302,0.00472522840376,0.00114825542644,0.000809147618705,0,"validation",3888.75,0.0183220829315,1.01117140121,1.01832208293,0,0.35,0,-15462,1,3996.11707707,3836.38292293,0.773892582551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:33:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3945.38311891,3922.46898907,22.9141298371,19.5523495505,3.36178028656,3920.5,3893.2,2.9753513865,0.00396795671355,0.0406481889797,-0.266292549918,,,,,"",,,0,0,0,-0.0138888888889,0,0,0,0.0100752455044,0.0171581218535,0.0057863964235,0.00493746200771,0.000848934415799,0.000751351360226,0,"validation",3890.16666667,0.0179512445911,1.0100752455,1.01795124459,0,0.35,0,-15462,1,4000.18061245,3840.81938755,0.747864560693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:34:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3947.63186985,3925.24906396,22.3828058905,20.1184408185,2.26436507202,3924.75,3894.9,2.76282628746,0.00396795671355,0.0400430995602,-0.266292549918,,,,,"",,,0,0,-0.0113636363636,-0.0138888888889,0,0,0,0.0089814637875,0.0167141646769,0.00565222370973,0.00508041434811,0.00057180936162,0.000697683405925,0,"validation",3891.58333333,0.0175806762457,1.00898146379,1.01758067625,0,0.35,0,-15462,1,4003.3295775,3846.1704225,0.724294919378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:35:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3949.5346591,3927.82320737,21.7114517342,20.4370430017,1.27440873257,3929,3896.6,2.56548155264,0.00396795671355,0.0389536807731,-0.266292549918,,,,,"",,,0,0,-0.0113636363636,-0.0138888888889,0,0,0,0.00789004835836,0.0162705948776,0.00548268983188,0.00516086944486,0.000321820387013,0.00064784887693,0,"validation",3893,0.0172103776008,1.00789004836,1.0172103776,0,0.35,0,-15462,1,4005.52450588,3852.47549412,0.702549494727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:36:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3951.14471155,3930.20667349,20.9380380592,20.5372420132,0.400796046069,3933.25,3898.3,2.38223287031,0.00396795671355,0.0373407974134,-0.266292549918,,,,,"",,,0,0,-0.0113636363636,-0.0138888888889,0,0,0,0.00680099154643,0.0158274119488,0.0052873833483,0.00518617222555,0.000101211122745,0.000601573957149,0,"validation",3894.41666667,0.016840348362,1.00680099155,1.01684034836,0,0.35,0,-15462,1,4006.68534571,3859.81465429,0.682133002441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:37:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3952.50706362,3932.41358656,20.093477054,20.4484890213,-0.35501196738,3937.5,3900,2.21207337957,0.00396795671355,0.0351358447858,-0.266292549918,,,,,"",,,0,0,-0.0113636363636,-0.0138888888889,0,0,0,0.00571428571429,0.0153846153846,0.00507411036716,0.00516375985387,-8.9649486712e-05,0.000558604388781,0,"validation",3895.83333333,0.0164705882353,1.00571428571,1.01647058824,0,0.35,0,-15462,1,4006.67369442,3868.32630558,0.662634077795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:38:00.000+09:00",3960,3960,3960,3960,0,0,0,0.021935483871,99.9977029767,3953.65982306,3934.4570246,19.2027984651,20.1993509101,-0.99655244495,3941.75,3901.7,2.05406813818,0.00396795671355,0.0322211895152,-0.266292549918,,,,,"",,,0,-0.0113636363636,-0.0113636363636,-0.0138888888889,0,0,0,0.00462992325744,0.01494220468,0.0048491915316,0.00510084618942,-0.000251654657816,0.000518704075297,0,"validation",3897.25,0.0161010969273,1.00462992326,1.01610109693,0,0.35,0,-15462,1,4005.25393689,3878.24606311,0.643691878763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:39:00.000+09:00",3920,3920,3915,3915,2,-0.0113636363636,-0.0113636363636,0.0103225806452,37.240118617,3947.71215797,3933.01576351,14.6963944601,19.0987596201,-4.40236516002,3943.75,3902.5,5.12163469974,0.00480841324864,0.0289942228235,1.14035343381,,,,,"",,,0,0,-0.00127713920817,-0.00255427841635,0,-0.010101010101,0.00126262626263,-0.00729001584786,0.00320307495195,0.00375386831675,0.00487835494766,-0.00112448663091,0.00130820809699,8.96584549475,"validation",3897.91666667,0.00438268305719,0.992709984152,1.00438268306,0.4,0.45,4.44444444444,-15464,0.555555555556,4000.92298313,3886.57701687,0.248570055068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:40:00.000+09:00",3915,3915,3915,3915,2,0,-0.0113636363636,0.00642673521851,37.240118617,3942.67951829,3931.68126251,10.9982557728,17.4786588506,-6.48040307785,3945,3903.3,4.75580364975,0.00474735985806,0.0270648371408,1.07417231106,,,,,"",,,0,0,-0.00127713920817,-0.00255427841635,0,0,0,-0.00760456273764,0.00299746368457,0.00280926073379,0.00446453610489,-0.0016552753711,0.0012147646615,8.96584549475,"validation",3898.58333333,0.00421093132121,0.992395437262,1.00421093132,0.8,0.5,4,-15464,0.4,3998.38539126,3891.61460874,0.219024256525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:41:00.000+09:00",3915,3915,3915,3915,0,0,-0.0113636363636,0.00642673521851,37.240118617,3938.42113086,3930.44561344,7.97551741924,15.5780305644,-7.60251314511,3946.25,3904.1,4.41610338906,0.00474735985806,0.0249253285688,-0.35805743702,,,,,"",,,0,0,-0.00127713920817,-0.00255427841635,0,0,0,-0.00791891035793,0.00279193668195,0.00203716920032,0.00397906272397,-0.00194189352366,0.0011279957571,0,"validation",3899.25,0.00403923831506,0.992081089642,1.00403923832,0.8,0.5,0,-15464,0.4,3995.43078893,3897.06921107,0.18229464514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:42:00.000+09:00",3915,3915,3915,3915,0,0,-0.0113636363636,0.00642673521851,37.240118617,3934.81787996,3929.30149392,5.51638603205,13.5657016579,-8.04931562584,3947.5,3904.9,4.1006674327,0.00474735985806,0.0225160086569,-0.35805743702,,,,,"",,,0,0,-0.00127713920817,-0.00255427841635,0,0,0,-0.00823305889804,0.00258649389229,0.00140903857779,0.00346505789474,-0.00205601931694,0.0010474246316,0,"validation",3899.91666667,0.00386760400863,0.991766941102,1.00386760401,0.8,0.5,0,-15464,0.4,3991.94097209,3903.05902791,0.134346432199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:43:00.000+09:00",3915,3915,3915,3915,0,0,-0.0113636363636,0.00642673521851,37.240118617,3931.76897535,3928.242124,3.52685134372,11.5579315951,-8.03108025134,3948.75,3905.7,3.80776261607,0.00474735985806,0.0197384707415,-0.35805743702,,,,,"",,,0,-0.00127713920817,-0.00127713920817,-0.00255427841635,0,0,0,-0.00854700854701,0.00238113526385,0.000900856026494,0.00295221752109,-0.00205136149459,0.000972608586481,0,"validation",3900.58333333,0.00369602837182,0.991452991453,1.00369602837,0.8,0.5,0,-15464,0.4,3987.72114317,3909.77885683,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:44:00.000+09:00",3910,3910,3910,3910,1,-0.00127713920817,-0.00127713920817,-0.0126262626263,33.8236490151,3928.41990222,3926.89085556,1.52904665807,9.55215460766,-8.02310794959,3946.25,3906.4,3.89292242921,0.0024776385492,0.021314670689,1.20482899335,,,,,"",,,0,0,-0.00127877237852,-0.00127877237852,0,-0.00127713920817,0,-0.0091859360152,0.000921564611919,0.00039106052636,0.00244300629352,-0.00205194576716,0.000995632334837,8.27154837476,"validation",3901.16666667,0.00226427991626,0.990814063985,1.00226427992,0.6,0.25,4,-15465,-0.6,3988.3065096,3904.1934904,0.0690322337486,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:45:00.000+09:00",3910,3910,3910,3910,0,0,-0.00127713920817,-0.0126262626263,33.8236490151,3925.58607111,3925.63968107,-0.0536099664018,7.63100169285,-7.68461165925,3943.75,3907.1,3.61485654141,0.0024776385492,0.0225017297614,-0.401609664451,,,,,"",,,0,0,-0.00127877237852,-0.00127877237852,0,0,0,-0.00855784469097,0.000742238488905,-1.37109888496e-05,0.00195166283705,-0.0019653738259,0.000924515739491,0,"validation",3901.75,0.00211443583008,0.991442155309,1.00211443583,0.2,0.25,0,-15465,-0.6,3988.12059837,3899.37940163,0.119680585372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:46:00.000+09:00",3910,3910,3910,3910,0,0,-0.00127713920817,-0.0126262626263,33.8236490151,3923.18821401,3924.48118618,-1.29297216544,5.84620692119,-7.13917908663,3941.25,3907.8,3.35665250274,0.0024776385492,0.0233580115947,-0.401609664451,,,,,"",,,0,0,-0.00127877237852,-0.00255754475703,0,0,0,-0.00792895654932,0.000562976610881,-0.000330683418272,0.00149519358598,-0.00182587700425,0.000858478900956,0,"validation",3902.33333333,0.00196463654224,0.992071043451,1.00196463654,0.2,0.25,0,-15465,-0.6,3987.2798816,3895.2201184,0.160546595879,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:47:00.000+09:00",3910,3910,3910,3910,0,0,-0.00127713920817,-0.0126262626263,33.8236490151,3921.15925801,3923.40850572,-2.24924770981,4.22711599499,-6.4763637048,3938.75,3908.5,3.11689160969,0.0024776385492,0.0239180497384,-0.401609664451,,,,,"",,,0,0,-0.00127877237852,-0.00255754475703,0,0,0,-0.00729927007299,0.000383778943329,-0.00057525516875,0.00108110383504,-0.00165635900379,0.000797158979459,0,"validation",3902.91666667,0.00181488203267,0.992700729927,1.00181488203,0.2,0.25,0,-15465,-0.6,3985.8536092,3891.6463908,0.19482168685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:48:00.000+09:00",3910,3910,3910,3910,0,0,-0.00127713920817,-0.0126262626263,33.8236490151,3919.44244909,3922.41528308,-2.97283398862,2.78712599827,-5.75995998689,3936.25,3909.2,2.89425649471,0.0024776385492,0.0242014085529,-0.401609664451,,,,,"",,,0,-0.00127877237852,-0.00127877237852,-0.00255754475703,0,0,0,-0.00666878374087,0.000204645451755,-0.000760315598113,0.000712819948406,-0.00147313554652,0.000740219052355,0,"validation",3903.5,0.00166517228129,0.993331216259,1.00166517228,0.2,0.25,0,-15465,-0.6,3983.88139721,3888.61860279,0.224446462432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:49:00.000+09:00",3905,3905,3905,3905,1,-0.00127877237852,-0.00127877237852,-0.0138888888889,29.8560943702,3917.22053384,3921.12526211,-3.90472826417,1.44875514578,-5.35348340995,3933.5,3909.8,3.04466674509,0.00247700306824,0.0244956186001,1.09321633322,,,,,"",,,0,0,0,-0.00128040973111,0,-0.00127877237852,0,-0.00724545570103,-0.00122768428053,-0.000999930413361,0.000371000037331,-0.00137093045069,0.000779684185682,8.27026911144,"validation",3904,0.000256147540984,0.992754544299,1.00025614754,0.2,0.3,3.33333333333,-15466,-0.666666666667,3981.67675788,3885.32324212,0.204214218089,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:50:00.000+09:00",3905,3905,3905,3905,0,0,-0.00127877237852,-0.0138888888889,29.8560943702,3915.34045171,3919.93079825,-4.59034653403,0.240934809816,-4.83128134385,3930.75,3910.4,2.82719054901,0.00247700306824,0.0244691519227,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.0065509126757,-0.00138093289689,-0.00117550487427,6.16990550106e-05,-0.00123720392928,0.000723992458133,0,"validation",3904.5,0.000128057369702,0.993449087324,1.00012805737,0.2,0.3,0,-15466,-0.666666666667,3978.84105946,3882.65894054,0.232278719901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:51:00.000+09:00",3905,3905,3905,3905,0,0,-0.00127877237852,-0.0138888888889,29.8560943702,3913.74961299,3918.82481319,-5.07520020376,-0.822292192899,-4.25290801086,3928,3911,2.62524836694,0.00247700306824,0.0241195912064,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.00585539714868,-0.00153413449246,-0.00129966714565,-0.000210574185121,-0.00108909296053,0.000672278711123,0,"validation",3905,0,0.994144602851,1,0.2,0.3,0,-15466,-0.666666666667,3975.37087713,3880.62912287,0.257234809721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:52:00.000+09:00",3905,3905,3905,3905,0,0,-0.00127877237852,-0.0138888888889,29.8560943702,3912.40351868,3917.80075296,-5.39723427316,-1.73728060895,-3.65995366421,3925.25,3911.6,2.43773062644,0.00247700306824,0.0234310737081,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.00515890707598,-0.00168728908886,-0.00138213425689,-0.000444886199476,-0.000937248057416,0.000624258803186,0,"validation",3905.5,-0.000128024580719,0.994841092924,0.999871975419,0.2,0.3,0,-15466,-0.666666666667,3971.23641104,3879.26358896,0.279826262328,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:53:00.000+09:00",3905,3905,3905,3905,0,0,-0.00127877237852,-0.0138888888889,29.8560943702,3911.26451581,3916.85254903,-5.58803322471,-2.5074311321,-3.08060209261,3922.5,3912.2,2.26360701027,0.00247700306824,0.0223708461119,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.0044614404079,-0.00184039670773,-0.00143099442374,-0.000642107844329,-0.000788886579413,0.000579668888673,0,"validation",3906,-0.000256016385049,0.995538559592,0.999743983615,0.2,0.3,0,-15466,-0.666666666667,3966.37482194,3878.62517806,0.300568991196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:54:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.0138888888889,29.8560943702,3910.30074415,3915.97458244,-5.67383829245,-3.14071256417,-2.53312572828,3919.75,3912.8,2.10192079525,0.00247700306824,0.0208807753093,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.00376299508897,-0.00199345737068,-0.00145296755248,-0.00080427978596,-0.000648687766524,0.000538263968053,0,"validation",3906.5,-0.000383975425573,0.996237004911,0.999616024574,0,0.3,0,-15466,-0.666666666667,3960.67370951,3878.82629049,0.319786620313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:55:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.0138888888889,29.8560943702,3909.48524505,3915.16165041,-5.67640535928,-3.64785112319,-2.02855423609,3917,3913.4,1.95178359559,0.00247700306824,0.0188574779807,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.00306356905795,-0.0021464710993,-0.00145362493195,-0.000934148815159,-0.000519476116796,0.000499816541764,0,"validation",3907,-0.000511901714871,0.996936430942,0.999488098285,0,0.3,0,-15466,-0.666666666667,3953.93237063,3880.06762937,0.337540891678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:56:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.0138888888889,29.8560943702,3908.79520735,3914.40893556,-5.61372821382,-4.04102654132,-1.5727016725,3914.25,3914,1.81237048162,0.00247700306824,0.0160990920398,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.00236316024781,-0.00229943791518,-0.00143757444656,-0.00103483394144,-0.000402740505121,0.000464115360209,0,"validation",3907.5,-0.000639795265515,0.997636839752,0.999360204734,0,0.3,0,-15466,-0.666666666667,3945.75793551,3882.74206449,0.353211582245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:57:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.0138888888889,29.8560943702,3908.21132929,3913.71197737,-5.50064807747,-4.33295084855,-1.16769722892,3911.5,3914.6,1.68291544722,0.00247700306824,0.0121106678076,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.00166176658571,-0.00245235783988,-0.00140861666517,-0.00110959048618,-0.000299026178981,0.000430964263051,0,"validation",3908,-0.000767656090072,0.998338233414,0.99923234391,0,0.3,0,-15466,-0.666666666667,3935.18543856,3887.81456144,0.362784892451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:58:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.0138888888889,29.8560943702,3907.71727863,3913.06664571,-5.34936708087,-4.53623409501,-0.81313298586,3908.75,3915.2,1.56270720099,0.00247700306824,0.00424256449038,-0.468521285666,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.000959385992965,-0.00260523089497,-0.00136987633313,-0.00116164765557,-0.000208228677557,0.000400181101405,0,"validation",3908.5,-0.0008954842011,0.999040614007,0.999104515799,0,0.3,0,-15466,-0.666666666667,3917.04156198,3900.45843802,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T17:59:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.00255427841635,29.8560943702,3907.29923577,3912.4691164,-5.16988063533,-4.66296340308,-0.506917232249,3908.25,3915.8,1.45108525806,0.000383386824967,0.00405372724819,-0.392232270276,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.000831574233992,-0.002758057102,-0.00132391309483,-0.00119410074343,-0.000129812351408,0.000371596737019,0,"validation",3909,-0.00102327961115,0.999168425766,0.998976720389,0,0.2,0,-15466,-0.5,3916.17148976,3900.32851024,0.294861818993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:00:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.00255427841635,29.8560943702,3906.94550719,3911.91584852,-4.97034133314,-4.72443898909,-0.24590234405,3907.75,3916.4,1.34743631105,0.000383386824967,0.00378699983032,-0.333333333333,,,,,"",,,0,0,0,-0.00128040973111,0,0,0,-0.000703729767769,-0.00291083648248,-0.00127281468198,-0.00120984353114,-6.29711508451e-05,0.000345054112946,0,"validation",3909.5,-0.00115104233278,0.999296270232,0.998848957667,0,0.1,0,-15466,-1,3915.14932429,3900.35067571,0.31417222094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:01:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.00255427841635,29.8560943702,3906.64619839,3911.40356344,-4.75736505555,-4.73102420238,-0.0263408531691,3907.25,3917,1.25119086026,0.000383386824967,0.00342416998151,-0.333333333333,,,,,"",,,0,0,-0.00128040973111,-0.00128040973111,0,0,0,-0.000575852581739,-0.00306356905795,-0.00121827530232,-0.00121152988537,-6.7454169447e-06,0.000320407390593,0,"validation",3910,-0.00127877237852,0.999424147418,0.998721227621,0,0.1,0,-15466,-1,3913.93954408,3900.56045592,0.331827104131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:02:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.00255427841635,29.8560943702,3906.3929371,3910.92922541,-4.53628831322,-4.69207702455,0.155788711332,3906.75,3917.6,1.16182008453,0.000383386824967,0.00292967892552,-0.333333333333,,,,,"",,,0,0,-0.00128040973111,-0.00128040973111,0,0,0,-0.000447942663339,-0.00321625484991,-0.00116166153988,-0.00120155621627,3.98946763973e-05,0.000297521148408,0,"validation",3910.5,-0.0014064697609,0.999552057337,0.998593530239,0,0.1,0,-15466,-1,3912.47276157,3901.02723843,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:03:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.00255427841635,29.8560943702,3906.17863908,3910.49002353,-4.311384446,-4.61593850884,0.304554062842,3906.25,3918.2,1.07883293564,0.000383386824967,0.00221702503369,-0.333333333333,,,,,"",,,0,0,-0.00128040973111,-0.00128040973111,0,0,0,-0.00032,-0.00336889387984,-0.00110406771985,-0.00118205851699,7.79907971427e-05,0.000276269637807,0,"validation",3911,-0.00153413449246,0.99968,0.998465865508,0,0.1,0,-15466,-1,3910.58012702,3901.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:04:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.00127877237852,29.8560943702,3905.99730999,3910.08335512,-4.08604512614,-4.5099598323,0.423914706159,3906,3918.8,1.00177344023,0.000278701978487,0.00204813108039,-0.229415733871,,,,,"",,,0,0,-0.00128040973111,-0.00128040973111,0,0,0,-0.000256016385049,-0.00352148616924,-0.00104636238826,-0.00115491929124,0.000108556902986,0.000256536092249,0,"validation",3911.5,-0.00166176658571,0.999743983615,0.998338233414,0,0.05,0,-15466,-1,3910,3902,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:05:00.000+09:00",3905,3905,3905,3905,0,0,0,-0.00127877237852,29.8560943702,3905.84387769,3909.7068103,-3.86293260914,-4.38055438767,0.517621778524,3905.75,3919.4,0.930218194503,0.000278701978487,0.00182843971799,-0.229415733871,,,,,"",,,0,-0.00128040973111,-0.00128040973111,-0.00128040973111,0,0,0,-0.000192024579146,-0.00367403173955,-0.000989227300677,-0.00112178089313,0.000132553592452,0.00023821208566,0,"validation",3912,-0.00178936605317,0.999807975421,0.998210633947,0,0.05,0,-15466,-1,3909.32071421,3902.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:06:00.000+09:00",3900,3900,3900,3900,1,-0.00128040973111,-0.00128040973111,-0.00255754475703,21.1225800038,3904.94481958,3908.98778731,-4.04296772991,-4.31303705612,0.270069326204,3905.25,3919.9,1.2209168949,0.000383877403742,0.00196687683192,3,,,,,"",,,0,0,0,0,0,-0.00128040973111,0,-0.0013443441521,-0.00507666011888,-0.00103665839229,-0.00110590693747,6.92485451805e-05,0.000313055614076,8.26898820951,"validation",3912.41666667,-0.00317365652091,0.998655655848,0.996826343479,0.2,0.1,10,-15467,-1,3909.09057287,3901.40942713,-0.183491782649,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:07:00.000+09:00",3900,3900,3900,3900,0,0,-0.00128040973111,-0.00255754475703,21.1225800038,3904.18407811,3908.32202529,-4.13794718089,-4.27801908107,0.140071900184,3904.75,3920.4,1.13370854526,0.000383877403742,0.00196712868887,-0.333333333333,,,,,"",,,0,0,0,0,0,0,0,-0.00121646712338,-0.0052035506581,-0.00106101209766,-0.00109692796951,3.59158718421e-05,0.000290694498785,0,"validation",3912.83333333,-0.00327980576735,0.998783532877,0.996720194233,0.2,0.1,0,-15467,-1,3908.59057287,3900.90942713,-0.118397327159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:08:00.000+09:00",3900,3900,3900,3900,0,0,-0.00128040973111,-0.00255754475703,21.1225800038,3903.54037378,3907.70557897,-4.16520518742,-4.25545630234,0.0902511149185,3904.25,3920.9,1.05272936346,0.000383877403742,0.00182914219851,-0.333333333333,,,,,"",,,0,0,0,0,0,0,0,-0.00108855734136,-0.00533040883471,-0.00106800133011,-0.00109114264163,2.31413115176e-05,0.000269930606014,0,"validation",3913.25,-0.00338593240912,0.998911442659,0.996614067591,0.2,0.1,0,-15467,-1,3907.82071421,3900.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:09:00.000+09:00",3900,3900,3900,3900,0,0,-0.00128040973111,-0.00128040973111,21.1225800038,3902.99570089,3907.13479534,-4.13909444967,-4.23218393181,0.0930894821396,3904,3921.4,0.977534408923,0.000279058831213,0.00204918032787,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.00102459016393,-0.00545723466109,-0.00106130626915,-0.00108517536713,2.38690979845e-05,0.000250649848442,0,"validation",3913.66666667,-0.00349203645345,0.998975409836,0.996507963547,0.2,0.05,0,-15467,-1,3908,3900,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:10:00.000+09:00",3900,3900,3900,3900,0,0,-0.00128040973111,-0.00128040973111,21.1225800038,3902.53482383,3906.60629198,-4.07146815143,-4.20004077573,0.128572624302,3903.75,3921.6,0.907710522572,0.000279058831213,0.00221844483838,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000960614793468,-0.00550795593635,-0.00104396619267,-0.00107693353224,3.29673395646e-05,0.000232746287839,0,"validation",3914.08333333,-0.00359811790756,0.999039385207,0.996401882092,0.2,0.05,0,-15467,-1,3908.08012702,3899.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:11:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3902.14485094,3906.11693702,-3.97208608698,-4.15444983798,0.182363751,3903.5,3921.8,0.842874056674,0.000279058831213,0.00234793169973,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000896631228385,-0.00555867203835,-0.00101848361205,-0.0010652435482,4.67599361538e-05,0.000216121552993,0,"validation",3914.5,-0.00370417677864,0.999103368772,0.996295823221,0,0.05,0,-15467,-1,3908.08257569,3898.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:12:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3901.81487387,3905.66383058,-3.84895670786,-4.09335121196,0.244394504096,3903.25,3922,0.782668766911,0.000279058831213,0.00244396131792,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000832639467111,-0.00560938296787,-0.000986911976375,-0.00104957723384,6.26652574604e-05,0.000200684299208,0,"validation",3914.91666667,-0.00381021307393,0.999167360533,0.996189786926,0,0.05,0,-15467,-1,3908.01969601,3898.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:13:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3901.5356625,3905.24428757,-3.70862506658,-4.01640598288,0.307780916301,3903,3922.2,0.726763854989,0.000279058831213,0.00251036612122,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000768639508071,-0.00566008872572,-0.000950929504252,-0.00102984768792,7.89181836668e-05,0.000186349706407,0,"validation",3915.33333333,-0.00391622680061,0.999231360492,0.996083773199,0,0.05,0,-15467,-1,3907.89897949,3898.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:14:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3901.29940673,3904.85582182,-3.55641509046,-3.9244078044,0.367992713937,3902.75,3921,0.674852151061,0.000279058831213,0.00254945214812,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000704631349689,-0.00535577658761,-0.000911901305246,-0.00100625841138,9.43571061378e-05,0.000173039013093,0,"validation",3915.75,-0.00402221796591,0.99929536865,0.995977782034,0,0.05,0,-15467,-1,3907.72493719,3897.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:15:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3901.09949801,3904.49613132,-3.39663331327,-3.81885290617,0.422219592905,3902.5,3919.8,0.626648425985,0.000279058831213,0.00256245996156,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000640614990391,-0.00505127812644,-0.000870931618786,-0.000979193052864,0.000108261434078,0.000160679083586,0,"validation",3916.16666667,-0.00412818657701,0.99935938501,0.995871813423,0,0.05,0,-15467,-1,3907.5,3897.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:16:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.93034447,3904.16308455,-3.23274008825,-3.70163034259,0.468890254339,3902.25,3918.6,0.581887824129,0.000279058831213,0.0025497788125,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000576590428599,-0.00474659317103,-0.000828907714935,-0.000949135985279,0.000120228270343,0.000149202006187,0,"validation",3916.58333333,-0.00423413264112,0.999423409571,0.995765867359,0,0.05,0,-15467,-1,3907.22493719,3897.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:17:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.78721455,3903.85470792,-3.06749337248,-3.57480294857,0.507309576082,3902,3917.4,0.54032440812,0.000279058831213,0.00251100947492,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000512557662737,-0.00444172155001,-0.000786536762175,-0.000916616140658,0.000130079378483,0.000138544720031,0,"validation",3917,-0.00434005616543,0.999487442337,0.995659943835,0,0.05,0,-15467,-1,3906.89897949,3897.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:18:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.66610462,3903.569174,-2.90306938295,-3.44045623544,0.53738685249,3901.75,3916.2,0.50172980754,0.000279058831213,0.00244490088144,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,-0.000448516691228,-0.00413666309177,-0.00074437676486,-0.000882168265498,0.000137791500638,0.0001286486686,0,"validation",3917.41666667,-0.00444595715714,0.999551483309,0.995554042843,0,0.05,0,-15467,-1,3906.51969601,3896.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:19:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.56362698,3903.30479074,-2.74116375716,-3.30059773979,0.559433982624,3901.5,3915,0.465891964144,0.000279058831213,0.00234913530435,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000384467512495,-0.00383141762452,-0.000702862501837,-0.000846307112766,0.000143444610929,0.000119459477986,0,"validation",3917.83333333,-0.00455183562343,0.999615532488,0.995448164377,0,0.05,0,-15467,-1,3906.08257569,3896.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:20:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.47691514,3903.05999143,-2.58307628673,-3.15709344918,0.574017162444,3901.25,3913.8,0.432613966705,0.000279058831213,0.00221986646276,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00032041012496,-0.00352598497624,-0.000662327253008,-0.000809511140814,0.000147183887806,0.00011092665813,0,"validation",3918,-0.00459418070444,0.999679589875,0.995405819296,0,0.05,0,-15467,-1,3905.58012702,3896.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:21:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.40354358,3902.8333254,-2.42978181518,-3.01163112238,0.581849307198,3901,3912.6,0.401712969084,0.000279058831213,0.00205075621635,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000256344527044,-0.0032203649747,-0.000623020978251,-0.000772213108302,0.000149192130051,0.000103003325406,0,"validation",3918.16666667,-0.00463652218299,0.999743655473,0.995363477817,0,0.05,0,-15467,-1,3905,3897,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:22:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.34145995,3902.62344944,-2.28198948772,-2.86570279545,0.583713307725,3900.75,3911.4,0.373019185578,0.000279058831213,0.00183078342076,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00019227071717,-0.00291455744746,-0.000585125509672,-0.000734795588576,0.000149670078904,9.56459450199e-05,0,"validation",3918.33333333,-0.00467886005955,0.999807729283,0.99532113994,0,0.05,0,-15467,-1,3904.32071421,3897.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:23:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.28892765,3902.42911985,-2.14019219997,-2.72060067635,0.580408476384,3900.5,3910.2,0.346374958036,0.000279058831213,0.00153826432509,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000128188693757,-0.00260856222188,-0.00054876723076,-0.000697589917013,0.000148822686252,8.88140918042e-05,0,"validation",3918.5,-0.00472119433457,0.999871811306,0.995278805665,0,0.05,0,-15467,-1,3903.5,3897.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:24:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.24447724,3902.24918505,-2.00470780415,-2.57742210191,0.572714297762,3900.25,3909,0.321633889605,0.000279058831213,0.00111759475509,-0.229415733871,,,,,"",,,0,0,-0.00384615384615,0,0,0,0,-6.40984552273e-05,-0.0023023791251,-0.000514027642089,-0.000660877462028,0.000146849819939,8.24702281039e-05,0,"validation",3917.5,-0.0044671346522,0.999935901545,0.995532865348,0,0.05,0,-15467,-1,3902.42944947,3898.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:25:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.00128040973111,21.1225800038,3900.20686536,3902.08257875,-1.875713388,-2.43708035913,0.561366971126,3900,3907.8,0.298660040348,0.000279058831213,0,-0.229415733871,,,,,"",,,0,0,-0.00384615384615,0,0,0,0,0,-0.00199600798403,-0.00048095215077,-0.000624892399776,0.000143940249007,7.65794975251e-05,0,"validation",3916.5,-0.00421294523171,1,0.995787054768,0,0.05,0,-15467,-1,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:26:00.000+09:00",3900,3900,3900,3900,0,0,0,0,21.1225800038,3900.17503992,3901.92831366,-1.7532737356,-2.30031903442,0.547045298819,3900,3906.6,0.277327180323,0,0,,,,,,"",,,0,0,-0.00384615384615,0,0,0,0,0,-0.0016894486254,-0.000449557368104,-0.000589825393442,0.000140268025338,7.11095334161e-05,0,"validation",3915.5,-0.00395862597369,1,0.996041374026,0,0,,-15467,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:27:00.000+09:00",3900,3900,3900,3900,0,0,0,0,21.1225800038,3900.1481107,3901.78547561,-1.63736490554,-2.16772820865,0.530363303105,3900,3905.4,0.257518096014,0,0,,,,,,"",,,0,0,-0.00384615384615,0,0,0,0,0,-0.00138270087571,-0.000419837155267,-0.000555827745807,0.00013599059054,6.60302810293e-05,0,"validation",3914.5,-0.00370417677864,1,0.996295823221,0,0,,-15467,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:28:00.000+09:00",3900,3900,3900,3900,0,0,0,0,21.1225800038,3900.12532444,3901.65321816,-1.52789371497,-2.03976130991,0.511867594939,3900,3904.2,0.239123946299,0,0,,,,,,"",,,0,-0.00384615384615,-0.00384615384615,0,0,0,0,0,-0.00107576456124,-0.000391767619224,-0.00052301572049,0.000131248101266,6.13138323843e-05,0,"validation",3913.5,-0.00344959754695,1,0.996550402453,0,0,,-15467,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:29:00.000+09:00",3895,3895,3885,3885,4,-0.00384615384615,-0.00384615384615,-0.00384615384615,3.6260024256,3897.79835145,3900.41964644,-2.62129499057,-2.15606804604,-0.465226944525,3899.25,3903.6,1.29347223585,0.000838249796835,0.0033536441189,4.35889894354,,,,,"",,,0,0,0,0.003861003861,0,-0.00128205128205,0.0025641025641,-0.00365454895172,-0.00476483246234,-0.000674722005294,-0.000554972470024,-0.00011974953527,0.000332940086448,9.65123697192,"validation",3912.25,-0.00696530129721,0.996345451048,0.993034698703,0.8,0.2,20,-15471,-1,3905.78834842,3892.71165158,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:30:00.000+09:00",3885,3885,3885,3885,0,0,-0.00384615384615,-0.00384615384615,3.6260024256,3895.8293743,3899.27745041,-3.44807610403,-2.41446965764,-1.03360644639,3898.5,3903,1.20108136186,0.000838249796835,0.00461716044633,-0.229415733871,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.00346287033474,-0.00461183704842,-0.000887535676714,-0.000621485111362,-0.000266050565352,0.000309158651701,0,"validation",3911,-0.00664791613398,0.996537129665,0.993352083866,0.8,0.2,0,-15471,-1,3907.5,3889.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:31:00.000+09:00",3885,3885,3885,3885,0,0,-0.00384615384615,-0.00384615384615,3.6260024256,3894.16331672,3898.21986149,-4.05654477009,-2.74288468013,-1.31366008996,3897.75,3902.4,1.11528983601,0.000838249796835,0.00549657758595,-0.229415733871,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.00327111795266,-0.00445879458795,-0.00104415566798,-0.000706019222685,-0.000338136445293,0.000287075890866,0,"validation",3909.75,-0.00633032802609,0.996728882047,0.993669671974,0.8,0.2,0,-15471,-1,3908.46214264,3887.03785736,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:32:00.000+09:00",3885,3885,3885,3885,0,0,-0.00384615384615,-0.00384615384615,3.6260024256,3892.75357568,3897.24061249,-4.48703680453,-3.09171510501,-1.39532169952,3897,3901.8,1.0356262763,0.000838249796835,0.00615858352579,-0.229415733871,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.00307929176289,-0.0043057050592,-0.00115496442845,-0.000795808263838,-0.000359156164612,0.000266570470089,0,"validation",3908.5,-0.00601253677882,0.996920708237,0.993987463221,0.8,0.2,0,-15471,-1,3909,3885,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:33:00.000+09:00",3885,3885,3885,3885,0,0,-0.00384615384615,-0.00384615384615,3.6260024256,3891.56071789,3896.33390045,-4.77318256593,-3.42800859719,-1.34517396873,3896.25,3901.2,0.961652970848,0.000838249796835,0.00666814555368,-0.229415733871,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.00288739172281,-0.00415256844048,-0.00122861842109,-0.000882370295288,-0.0003462481258,0.000247529722226,0,"validation",3907.25,-0.0056945421972,0.997112608277,0.994305457803,0.8,0.2,0,-15471,-1,3909.24038106,3883.25961894,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:34:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,3.6260024256,3890.55137667,3895.49435227,-4.94297559761,-3.73100199728,-1.21197360033,3895.5,3900.7,0.89296347293,0.000838249796835,0.00705826060063,-0.229415733871,,,,,"",,,0,0,0.003861003861,0.003861003861,1,0,0,-0.00269541778976,-0.00402491860435,-0.00127232319115,-0.00096036087446,-0.000311962316688,0.000229849027781,0,"validation",3906,-0.00537634408602,0.99730458221,0.994623655914,0,0.2,0,-15471,-1,3909.24772708,3881.75227292,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:35:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,3.6260024256,3889.69731872,3894.71699284,-5.0196741199,-3.9887364218,-1.0309376981,3894.75,3900.2,0.829180367721,0.000838249796835,0.00734788524103,-0.229415733871,,,,,"",,,0,0,0.003861003861,0.003861003861,1,0,0,-0.00250336992105,-0.00389723603918,-0.00129206541053,-0.00102670178167,-0.000265363628853,0.000213431240083,0,"validation",3904.75,-0.00505794224982,0.997496630079,0.99494205775,0,0.2,0,-15471,-1,3909.05908802,3880.44091198,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:36:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,3.6260024256,3888.9746543,3893.9972156,-5.02256129126,-4.19550139569,-0.827059895569,3894,3899.7,0.769953198598,0.000838249796835,0.00754850460026,-0.229415733871,,,,,"",,,0,0,0.003861003861,0.003861003861,1,0,0,-0.00231124807396,-0.00376952073236,-0.00129280856918,-0.00107992313917,-0.000212885430005,0.000198186151505,0,"validation",3903.5,-0.00473933649289,0.997688751926,0.995260663507,0,0.2,0,-15471,-1,3908.69693846,3879.30306154,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:37:00.000+09:00",3885,3885,3885,3885,10,0,0,-0.00384615384615,3.6260024256,3888.36316903,3893.33075518,-4.9675861544,-4.34991834743,-0.617667806963,3893.25,3899.2,0.714956541555,0.000838249796835,0.0076670193574,4.03585624041,,,,,"",,,0,0,0.003861003861,0.003861003861,1,0,0,-0.00211905220574,-0.00364177267132,-0.0012786579548,-0.0011196701023,-0.0001589878525,0.000184029997826,10.5674890955,"validation",3902.25,-0.00442052661926,0.997880947794,0.995579473381,2,0.7,14.2857142857,-15471,-0.285714285714,3908.17481156,3878.32518844,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:38:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,3.6260024256,3887.84575841,3892.71366221,-4.86790379754,-4.45351543746,-0.414388360088,3892.5,3898.7,0.663888217158,0.000838249796835,0.00770712909441,-0.303774125622,,,,,"",,,0,0.003861003861,0.003861003861,0.003861003861,1,0,0,-0.0019267822736,-0.00351399184343,-0.00125299969049,-0.00114633601994,-0.00010666367055,0.000170884997982,0,"validation",3901,-0.00410151243271,0.998073217726,0.995898487567,2,0.7,0,-15471,-0.285714285714,3907.5,3877.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:39:00.000+09:00",3900,3900,3900,3900,1,0.003861003861,0.003861003861,0,64.8014805811,3889.71564173,3893.25339093,-3.53774920118,-4.2703621902,0.732612989023,3892.5,3898.6,1.68789620165,0.00121861066787,0.00770712909441,0.108721345509,,,,,"",,,0,0,0,0,0,0.003861003861,0,0.0019267822736,0.00035910326784,-0.000907115179789,-0.00109496466415,0.000187849484365,0.000432793897858,8.26898820951,"validation",3900.75,-0.00019227071717,1.00192678227,0.999807729283,2.2,0.75,1.33333333333,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:40:00.000+09:00",3900,3900,3900,3900,0,0,0.003861003861,0,64.8014805811,3891.29785069,3893.75313975,-2.45528905643,-3.90734756345,1.45205850702,3892.5,3898.5,1.56733218724,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,0,0,0,0,0.0019267822736,0.000384763370527,-0.000629561296521,-0.00100188399063,0.000372322694106,0.000401880048011,0,"validation",3900.5,-0.000128188693757,1.00192678227,0.999871811306,2.2,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:41:00.000+09:00",3900,3900,3900,3900,0,0,0.003861003861,0,64.8014805811,3892.6366429,3894.21587014,-1.57922724438,-3.44172349963,1.86249625526,3892.5,3898.4,1.45537988815,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,0,0,0,0,0.0019267822736,0.000410424789657,-0.000404930062661,-0.000882493205034,0.000477563142373,0.000373174330296,0,"validation",3900.25,-6.40984552273e-05,1.00192678227,0.999935901545,2.2,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:42:00.000+09:00",3900,3900,3900,3900,0,0,0.003861003861,0,64.8014805811,3893.76946707,3894.6443242,-0.874857138132,-2.92835022733,2.0534930892,3892.5,3898.3,1.35142418186,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,0,0,0,0,0.0019267822736,0.000436087525332,-0.000224322343111,-0.000750859032649,0.000526536689539,0.000346519020989,0,"validation",3900,0,1.00192678227,1,0.2,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:43:00.000+09:00",3900,3900,3900,3900,0,0,0.003861003861,0,64.8014805811,3894.72801059,3895.04104093,-0.313030335368,-2.40528624894,2.09225591357,3892.5,3898.2,1.25489388315,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,0,0,0,0,0.0019267822736,0.000461751577651,-8.0264188556e-05,-0.000616740063831,0.000536475875275,0.000321767662347,0,"validation",3899.75,6.41066735048e-05,1.00192678227,1.00006410667,0.2,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:44:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3895.53908589,3895.40837123,0.130714656374,-1.89808606788,2.02880072425,3892.5,3898.1,1.16525860579,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,0,0,0,0,0.0019267822736,0.000487416946718,3.35165785574e-05,-0.000486688735353,0.00052020531391,0.000298784257894,0,"validation",3899.58333333,0.000106849022331,1.00192678227,1.00010684902,0,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:45:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3896.22538037,3895.74849188,0.476888485729,-1.42309115716,1.89997964289,3892.5,3898,1.08202584823,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,0,0,0,0,0.0019267822736,0.000513083632632,0.000122279098905,-0.000364895168501,0.000487174267406,0.000277442525187,0,"validation",3899.41666667,0.000149595024897,1.00192678227,1.00014959502,0,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:46:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3896.80609108,3896.06341841,0.742672671284,-0.989938391468,1.73261106275,3892.5,3897.9,1.00473828764,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,0,0,0,0,0.0019267822736,0.000538751635496,0.000190428890073,-0.000253830356787,0.000444259246859,0.000257625201959,0,"validation",3899.25,0.00019234468167,1.00192678227,1.00019234468,0,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:47:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3897.29746168,3896.35501704,0.942444638072,-0.60346178556,1.54590642363,3892.5,3897.8,0.932971267096,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.0019267822736,0.000564420955411,0.0002416524713,-0.000154733791169,0.00039638626247,0.000239223401819,0,"validation",3899.08333333,0.000235097993118,1.00192678227,1.00023509799,0,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:48:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3897.71323681,3896.62501578,1.08822102643,-0.265125223161,1.35334624959,3892.5,3897.7,0.866330462303,0.00121861066787,0.00770712909441,-0.326164036527,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.0019267822736,0.000590091592478,0.000279031032418,-6.79808264517e-05,0.00034701185887,0.000222136015975,0,"validation",3898.91666667,0.000277854959711,1.00192678227,1.00027785496,0,0.75,0,-15470,-0.2,3907.5,3877.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:49:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3898.06504653,3896.87501461,1.1900319173,0.0259062049299,1.16412571237,3893.25,3897.6,0.804449714996,0.000841486282537,0.0076670193574,-0.252423743301,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.00173376998652,0.000615763546798,0.00030513638905,6.6426166487e-06,0.000298493772401,0.000206269157691,0,"validation",3898.83333333,0.000299234813833,1.00173376999,1.00029923481,0,0.55,0,-15470,0.0909090909091,3908.17481156,3878.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:50:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3898.36273168,3897.10649501,1.25623666749,0.271972297442,0.984264370049,3894,3897.5,0.746989021068,0.000841486282537,0.00754850460026,-0.252423743301,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.00154083204931,0.000641436818473,0.000322111966023,6.97364865236e-05,0.0002523754795,0.000191535646428,0,"validation",3898.75,0.000320615581917,1.00154083205,1.00032061558,0,0.55,0,-15470,0.0909090909091,3908.69693846,3879.30306154,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:51:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3898.61461911,3897.32082871,1.29379039864,0.476335917682,0.817454480959,3894.75,3897.4,0.69363266242,0.000841486282537,0.00734788524103,-0.252423743301,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.00134796841903,0.000667111407605,0.000331741127856,0.00012213741479,0.000209603713066,0.000177854528826,0,"validation",3898.66666667,0.000341997264022,1.00134796842,1.00034199726,0,0.55,0,-15470,0.0909090909091,3909.05908802,3880.44091198,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:52:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3898.82775463,3897.51928585,1.30846878745,0.642762491635,0.665706295814,3895.5,3897.3,0.644087472247,0.000841486282537,0.00705826060063,-0.252423743301,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.00115517905275,0.000692787314295,0.000335504817295,0.000164810895291,0.000170693922004,0.00016515063391,0,"validation",3898.58333333,0.000363379860206,1.00115517905,1.00036337986,0,0.55,0,-15470,0.0909090909091,3909.24772708,3881.75227292,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:53:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3899.00810007,3897.70304245,1.30505762441,0.77522151819,0.529836106218,3896.25,3897.2,0.598081224229,0.000841486282537,0.00666814555368,-0.252423743301,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.000962463907604,0.000718464538643,0.000334630160104,0.000198774748254,0.000135855411851,0.000153354160059,0,"validation",3898.5,0.000384763370527,1.00096246391,1.00038476337,0,0.55,0,-15470,0.0909090909091,3909.24038106,3883.25961894,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:54:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3899.16070006,3897.87318745,1.28751260921,0.877679736394,0.409832872817,3897,3897.1,0.555361136785,0.000841486282537,0.00615858352579,-0.252423743301,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.000769822940724,0.000744143080752,0.000330131438259,0.000225046086255,0.000105085352004,0.000142400291483,0,"validation",3898.41666667,0.000406147795045,1.00076982294,1.0004061478,0,0.55,0,-15470,0.0909090909091,3909,3885,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:55:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3899.28982313,3898.03072912,1.25909400632,0.953962590378,0.305131415938,3897.75,3897,0.515692484157,0.000841486282537,0.00549657758595,-0.252423743301,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.000577256109294,0.000769822940724,0.000322844617004,0.000244605792405,7.82388245994e-05,0.000132228842092,0,"validation",3898.33333333,0.000427533133818,1.00057725611,1.00042753313,0,0.55,0,-15470,0.0909090909091,3908.46214264,3887.03785736,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:56:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3899.39908111,3898.17660104,1.2224800695,1.0076660862,0.2148139833,3898.5,3897,0.478857306717,0.000841486282537,0.00461716044633,-0.252423743301,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.000384763370527,0.000769822940724,0.000313456428078,0.000258375919539,5.50805085385e-05,0.000122783924799,0,"validation",3898.25,0.000448919386904,1.00038476337,1.00044891939,0,0.55,0,-15470,0.0909090909091,3907.5,3889.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:57:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3899.49153017,3898.31166763,1.17986253987,1.04210537694,0.137757162933,3899.25,3897,0.44465321338,0.000841486282537,0.0033536441189,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0.00019234468167,0.000769822940724,0.000302528856377,0.000267206506907,3.532234947e-05,0.000114013644456,0,"validation",3898.16666667,0.000470306554363,1.00019234468,1.00047030655,0,0.05,0,-15470,1,3905.78834842,3892.71165158,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:58:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,64.8014805811,3899.5697563,3898.43672929,1.1330270105,1.06028970365,0.0727373068508,3900,3897,0.412892269567,0.000841486282537,0,-0.229415733871,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0,0.000769822940724,0.000290519746282,0.000271869154782,1.86505915002e-05,0.00010586981271,0,"validation",3898.08333333,0.000491694636253,1,1.00049169464,0,0.05,0,-15470,1,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T18:59:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3899.63594764,3898.55252712,1.08342051871,1.06491586666,0.0185046520477,3900,3897,0.383399964598,0,0,,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0,0.000769822940724,0.000277800133002,0.000273055350426,4.74478257634e-06,9.83076832303e-05,0,"validation",3898,0.000513083632632,1,1.00051308363,0,0,,-15470,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:00:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3899.69195569,3898.65974733,1.03220836111,1.05837436555,-0.0261660044413,3900,3897,0.356014252841,0,0,,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0,0.000769822940724,0.000264668810541,0.000271378042449,-6.70923190803e-06,9.12857058567e-05,0,"validation",3897.91666667,0.00053447354356,1,1.00053447354,0,0,,-15470,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:01:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3899.73934712,3898.75902531,0.980321817565,1.04276385595,-0.0624420383888,3900,3897,0.330584663353,0,0,,,,,,"",,,0,0,0,-0.00384615384615,0,0,0,0,0.000769822940724,0.000251364568606,0.00026737534768,-1.60107790741e-05,8.47652982956e-05,0,"validation",3897.83333333,0.000555864369094,1,1.00055586437,0,0,,-15470,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:02:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3899.77944757,3898.85094936,0.928498208604,1.01991072648,-0.0914125178795,3900,3897,0.306971473113,0,0,,,,,,"",,,0,0,-0.00384615384615,-0.00384615384615,0,0,0,0,0.000769822940724,0.000238076463745,0.000261515570893,-2.34391071486e-05,7.87106341316e-05,0,"validation",3897.75,0.000577256109294,1,1.00057725611,0,0,,-15470,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:03:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3899.81337871,3898.93606422,0.877314489805,0.991391479148,-0.114076989343,3900,3897,0.285044939319,0,0,,,,,,"",,,0,0,-0.00384615384615,-0.00384615384615,0,0,0,0,0.000769822940724,0.000224952433283,0.000254202943371,-2.92505100879e-05,7.30884459793e-05,0,"validation",3897.66666667,0.000598648764218,1,1.00059864876,0,0,,-15470,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:04:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3899.84208968,3899.01487428,0.827215399694,0.958556263257,-0.131340863563,3900,3897,0.264684586511,0,0,,,,,,"",,,0,0,-0.00384615384615,-0.00384615384615,0,0,0,0,0.000769822940724,0.000212106512742,0.000245783657245,-3.36771445034e-05,6.78678426951e-05,0,"validation",3897.58333333,0.000620042333925,1,1.00062004233,0,0,,-15470,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:05:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3899.86638357,3899.08784655,0.778537019696,0.922552414545,-0.144015394849,3900,3897,0.245778544617,0,0,,,,,,"",,,0,0,-0.00384615384615,-0.00128205128205,0,0,0,0,0.000769822940724,0.000199624876845,0.000236551901165,-3.69270243203e-05,6.30201396454e-05,0,"validation",3897.5,0.000641436818473,1,1.00064143682,0,0,,-15470,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:06:00.000+09:00",3900,3900,3900,3900,0,0,0,0,64.8014805811,3899.88693995,3899.15541348,0.73152647104,0.884347225844,-0.152820754804,3900,3897,0.228222934287,0,0,,,,,,"",,,0,-0.00384615384615,-0.00384615384615,-0.00128205128205,0,0,0,0,0.000769822940724,0.00018757089001,0.000226755698934,-3.91848089241e-05,5.85187010993e-05,0,"validation",3897.5,0.000641436818473,1,1.00064143682,0,0,,-15470,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:07:00.000+09:00",3885,3885,3885,3885,85,-0.00384615384615,-0.00384615384615,-0.00384615384615,10.7007557381,3897.59664149,3898.10686433,-0.510222835981,0.605433213479,-1.11565604946,3899.25,3896.7,1.28334986755,0.000838249796835,0.0033536441189,4.35889894354,,,,,"",,,0,0,0,0.002574002574,0,-0.00384615384615,0,-0.00365454895172,-0.00300254061129,-0.000131331489313,0.000155838664988,-0.000287170154301,0.000330334586243,12.7075325475,"validation",3897.25,-0.00314324202964,0.996345451048,0.99685675797,17,4.25,20,-15555,-1,3905.78834842,3892.71165158,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:08:00.000+09:00",3885,3885,3885,3885,0,0,-0.00384615384615,-0.00384615384615,10.7007557381,3895.65869665,3897.13598549,-1.47728884193,0.188888802398,-1.66617764433,3898.5,3896.4,1.19168201987,0.000838249796835,0.00461716044633,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00346287033474,-0.0029257776409,-0.000380254528167,4.86200263572e-05,-0.000428874554524,0.000306739258654,0,"validation",3897,-0.00307929176289,0.996537129665,0.996920708237,17,4.25,0,-15555,-1,3907.5,3889.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:09:00.000+09:00",3885,3885,3885,3885,0,0,-0.00384615384615,-0.00384615384615,10.7007557381,3894.01889716,3896.2370236,-2.21812643813,-0.292514245708,-1.92561219242,3897.75,3896.1,1.10656187559,0.000838249796835,0.00549657758595,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00327111795266,-0.002849002849,-0.000570946316121,-7.52932421385e-05,-0.000495653073983,0.000284829311607,0,"validation",3896.75,-0.00301533329056,0.996728882047,0.996984666709,17,4.25,0,-15555,-1,3908.46214264,3887.03785736,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:10:00.000+09:00",3885,3885,3885,3885,0,0,-0.00384615384615,-0.00384615384615,10.7007557381,3892.63137452,3895.40465148,-2.77327696008,-0.788666788582,-1.9846101715,3897,3895.8,1.02752174162,0.000838249796835,0.00615858352579,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00307929176289,-0.00277221623287,-0.000713842203367,-0.000203003034384,-0.000510839168982,0.000264484360778,0,"validation",3896.5,-0.00295136661106,0.996920708237,0.997048633389,17,4.25,0,-15555,-1,3909,3885,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:11:00.000+09:00",3885,3885,3885,3885,0,0,-0.00384615384615,-0.00384615384615,10.7007557381,3891.4573169,3894.63393656,-3.17661965437,-1.26625736174,-1.91036229263,3896.25,3895.5,0.954127331507,0.000838249796835,0.00666814555368,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00288739172281,-0.00269541778976,-0.000817662716697,-0.000325934970847,-0.00049172774585,0.000245592620723,0,"validation",3896.25,-0.00288739172281,0.997112608277,0.997112608277,17,4.25,0,-15555,-1,3909.24038106,3883.25961894,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:12:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3890.46388353,3893.92031163,-3.456428094,-1.70429150819,-1.75213658581,3895.5,3895.2,0.885975379256,0.000838249796835,0.00705826060063,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00269541778976,-0.00261860751694,-0.000889685481082,-0.000438685072894,-0.000451000408188,0.000228050290671,0,"validation",3896,-0.00282340862423,0.99730458221,0.997176591376,0,4.25,0,-15555,-1,3909.24772708,3881.75227292,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:13:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3889.62328607,3893.2595478,-3.63626173652,-2.09068555386,-1.54557618266,3894.75,3894.9,0.822691423595,0.000838249796835,0.00734788524103,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00250336992105,-0.00254178541169,-0.000935974706955,-0.000538142999706,-0.000397831707249,0.000211760984194,0,"validation",3895.75,-0.00275941731374,0.997496630079,0.997240582686,0,4.25,0,-15555,-1,3909.05908802,3880.44091198,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:14:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3888.91201129,3892.64772945,-3.7357181603,-2.41969207515,-1.31602608515,3894,3894.6,0.763927750481,0.000838249796835,0.00754850460026,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00231124807396,-0.00246495147127,-0.000961574816035,-0.000622829362972,-0.000338745453064,0.000196635199609,0,"validation",3895.5,-0.00269541778976,0.997688751926,0.99730458221,0,4.25,0,-15555,-1,3908.69693846,3879.30306154,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:15:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3888.3101634,3892.08123097,-3.77106757311,-2.68996717474,-1.08110039837,3893.25,3894.3,0.70936148259,0.000838249796835,0.0076670193574,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00211905220574,-0.00238810569294,-0.000970673763993,-0.000692398243176,-0.000278275520817,0.000182589828208,0,"validation",3895.25,-0.0026314100507,0.997880947794,0.997368589949,0,4.25,0,-15555,-1,3908.17481156,3878.32518844,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:16:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3887.80090749,3891.55669534,-3.75578785297,-2.90313131039,-0.852656542588,3892.5,3894,0.658692805262,0.000838249796835,0.00770712909441,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.0019267822736,-0.00231124807396,-0.000966740760096,-0.00074726674656,-0.000219474013536,0.000169547697622,0,"validation",3895,-0.00256739409499,0.998073217726,0.997432605905,0,4.25,0,-15555,-1,3907.5,3877.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:17:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3887.36999865,3891.07101421,-3.70101556109,-3.06270816053,-0.638307400566,3891.75,3893.7,0.611643319172,0.000838249796835,0.00766997446218,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00173443823473,-0.0022343786116,-0.000952642358068,-0.000788341868862,-0.000164300489206,0.000157437147792,0,"validation",3894.75,-0.00250336992105,0.998265561765,0.997496630079,0,4.25,0,-15555,-1,3906.67481156,3876.82518844,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:18:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3887.00538347,3890.62130945,-3.61592598129,-3.17335172468,-0.44257425661,3891,3893.4,0.56795451066,0.000838249796835,0.00755432457296,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00154202004626,-0.00215749730313,-0.000930740278324,-0.000816821550754,-0.00011391872757,0.000146191637235,0,"validation",3894.5,-0.00243933752728,0.998457979954,0.997560662473,0,4.25,0,-15555,-1,3905.69693846,3876.30306154,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:19:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3886.69686294,3890.20491616,-3.5080532224,-3.24029202422,-0.267761198173,3890.25,3893.4,0.527386331327,0.000838249796835,0.0073563848191,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00134952766532,-0.00215749730313,-0.000902973802419,-0.000834052001087,-6.89218013316e-05,0.000135749377433,0,"validation",3894.25,-0.00237529691211,0.998650472335,0.997624703088,0,4.25,0,-15555,-1,3904.55908802,3875.94091198,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:20:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3886.4358071,3889.81936681,-3.38355971361,-3.2689455621,-0.114614151507,3889.5,3893.4,0.489715879089,0.000838249796835,0.00706914877741,-0.229415733871,,,,,"",,,0,0,0.002574002574,0.002574002574,1,0,0,-0.00115696104898,-0.00215749730313,-0.000870929141212,-0.000841427429112,-2.95017120996e-05,0.000126052993331,0,"validation",3894,-0.00231124807396,0.998843038951,0.997688751926,0,4.25,0,-15555,-1,3903.24772708,3875.75227292,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:21:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3886.2149137,3889.46237668,-3.24746297922,-3.26464904552,0.0171860663079,3888.75,3893.4,0.45473617344,0.000838249796835,0.00668100600798,-0.229415733871,,,,,"",,,0,0,0.002574002574,0.002574002574,1,0,0,-0.000964320154291,-0.00215749730313,-0.000835897806748,-0.000840321504639,4.42369789134e-06,0.000117049208093,0,"validation",3893.75,-0.00224719101124,0.999035679846,0.997752808989,0,4.25,0,-15555,-1,3901.74038106,3875.75961894,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:22:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3886.0280039,3889.13183026,-3.10382635849,-3.23248450812,0.128658149627,3888,3893.4,0.422255018194,0.000838249796835,0.00617283950617,-0.229415733871,,,,,"",,,0,0,0.002574002574,0.002574002574,1,0,0,-0.000771604938272,-0.00215749730313,-0.000798925703601,-0.000832042344431,3.31166408305e-05,0.000108688550372,0,"validation",3893.5,-0.00218312572236,0.999228395062,0.997816874278,0,4.25,0,-15555,-1,3900,3876,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:23:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3885.86984945,3888.82576876,-2.95591930398,-3.17717146729,0.22125216331,3887.25,3893.4,0.392093945466,0.000838249796835,0.00551142460239,-0.229415733871,,,,,"",,,0,0,0.002574002574,0.002574002574,1,0,0,-0.000578815357901,-0.00215749730313,-0.000760854389698,-0.000817804753485,5.69503637865e-05,0.000100925082488,0,"validation",3893.25,-0.00211905220574,0.999421184642,0.997880947794,0,4.25,0,-15555,-1,3897.96214264,3876.53785736,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:24:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00384615384615,10.7007557381,3885.73602646,3888.54237848,-2.80635201849,-3.10300757753,0.296655559039,3886.5,3893.4,0.364087235076,0.000838249796835,0.00463141644153,-0.229415733871,,,,,"",,,0,0.002574002574,0.002574002574,0.002574002574,1,0,0,-0.000385951370127,-0.00215749730313,-0.000722355731915,-0.000798714949171,7.63592172559e-05,9.37161480246e-05,0,"validation",3893,-0.0020549704598,0.99961404863,0.99794502954,0,4.25,0,-15555,-1,3895.5,3877.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:25:00.000+09:00",3885,3895,3885,3895,26,0.002574002574,0.002574002574,-0.00128205128205,71.3119224084,3887.16125316,3889.02072081,-1.859467655,-2.85429959302,0.994831938019,3886.25,3893.6,1.05236671828,0.00103289569213,0.00394460204999,1.0715070245,,,,,"",,,0,0,0,0,0,0,0.002574002574,0.00225152782245,0.000359564413396,-0.000477398627729,-0.000732811192047,0.000255412564318,0.000270184009829,11.5255553709,"validation",3892.91666667,0.000535160012844,1.00225152782,1.00053516001,5.2,5.55,4.68468468468,-15529,-0.531531531532,3893.91485486,3878.58514514,1.07078706392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:26:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,-0.00128205128205,71.3119224084,3888.36721421,3889.46363038,-1.09641617187,-2.50272290879,1.40630673692,3886,3893.8,0.977197666978,0.00103289569213,0.00308800823469,-0.290800194913,,,,,"",,,0,0,0,0,0,0,0,0.00231600617602,0.00030818223843,-0.000281493240533,-0.000642547601744,0.000361054361212,0.000250885151984,0,"validation",3892.83333333,0.000556578327696,1.00231600618,1.00055657833,5.2,5.55,0,-15529,-0.531531531532,3892,3880,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:27:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,0.002574002574,71.3119224084,3889.38764279,3889.87373184,-0.486089042108,-2.09939613546,1.61330709335,3886.5,3894,0.907397833623,0.000560990855025,0.00367499211555,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00218705776406,0.000256805341551,-0.000124798213635,-0.000538997724122,0.000414199510488,0.000232964783985,0,"validation",3892.75,0.000577997559566,1.00218705776,1.00057799756,5.2,1.3,0,-15529,1,3893.64142843,3879.35857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:28:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,0.002574002574,71.3119224084,3890.25108236,3890.2534554,-0.00237303967333,-1.6799915163,1.67761847663,3887,3894.2,0.84258370265,0.000560990855025,0.00411628505274,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00205814252637,0.000205433721945,-6.09252804449e-07,-0.000431320029859,0.000430710777054,0.000216324442272,0,"validation",3892.66666667,0.000599417708512,1.00205814253,1.00059941771,5.2,1.3,0,-15529,1,3895,3879,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:29:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,0.002574002574,71.3119224084,3890.98168508,3890.6050513,0.376633777501,-1.26866645754,1.64530023504,3887.5,3894.1,0.782399152461,0.000560990855025,0.00445543616095,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00192926045016,0.00023111887214,9.6696733633e-05,-0.00032571667716,0.000422413410793,0.000200872696396,0,"validation",3892.83333333,0.000556578327696,1.00192926045,1.00055657833,5.2,1.3,0,-15529,1,3896.16025404,3878.83974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:30:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3891.59988737,3890.93060306,0.669284317708,-0.88107630249,1.5503606202,3888,3894,0.726513498713,0.000560990855025,0.00471458404831,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00180041152263,0.000256805341551,0.000171831660516,-0.000226207009625,0.000398038670141,0.000186524646653,0,"validation",3893,0.00051374261495,1.00180041152,1.00051374261,0,1.3,0,-15529,1,3897.16515139,3878.83484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:31:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3892.12298162,3891.23203987,0.89094175727,-0.526672690538,1.41761444781,3888.5,3893.9,0.674619677377,0.000560990855025,0.00490646368223,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.001671595731,0.000282493130281,0.00022873986066,-0.000135217635568,0.000363957496228,0.000173201457606,0,"validation",3893.16666667,0.000470910569802,1.00167159573,1.00047091057,0,1.3,0,-15529,1,3898.03939201,3878.96060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:32:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3892.56559984,3891.51114802,1.05445181097,-0.210447790236,1.26489960121,3889,3893.8,0.626432557564,0.000560990855025,0.00503880636212,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00154281306248,0.00030818223843,0.000270719335295,-5.40302413956e-05,0.000324749576691,0.00016082992492,0,"validation",3893.33333333,0.000428082191781,1.00154281306,1.00042808219,0,1.3,0,-15529,1,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:33:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3892.94012294,3891.7695815,1.17054143355,0.0657500545219,1.10479137903,3889.5,3893.7,0.581687374881,0.000560990855025,0.00511627426202,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00141406350431,0.000333872666102,0.000300524116445,1.68806301725e-05,0.000283643486272,0.00014934207314,0,"validation",3893.5,0.000385257480416,1.0014140635,1.00038525748,0,1.3,0,-15529,1,3899.44987437,3879.55012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:34:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3893.2570271,3892.00887176,1.24815533804,0.302231111226,0.945924226815,3890,3893.6,0.540138276675,0.000560990855025,0.00514138817481,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.0012853470437,0.000359564413396,0.000320450664452,7.75946370284e-05,0.000242856027424,0.000138674782202,0,"validation",3893.66666667,0.000342436435237,1.00128534704,1.00034243644,0,1.3,0,-15529,1,3900,3880,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:35:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3893.52517678,3892.23043682,1.29473996021,0.500732881022,0.794007079187,3890.5,3893.5,0.501556971198,0.000560990855025,0.00511495919345,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00115666366791,0.000385257480416,0.00033241077284,0.000128557864191,0.000203852908649,0.000128769440616,0,"validation",3893.83333333,0.000299619055772,1.00115666367,1.00029961906,0,1.3,0,-15529,1,3900.44987437,3880.55012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:36:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3893.75207266,3892.43558965,1.31648301222,0.663882907262,0.652600104958,3891,3893.4,0.465731473256,0.000560990855025,0.00503621638198,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00102801336417,0.000410951867263,0.000337993071173,0.000170444905587,0.000167548165586,0.000119571623429,0,"validation",3894,0.000256805341551,1.00102801336,1.00025680534,0,1.3,0,-15529,1,3900.79795897,3881.20204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:37:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3893.94406148,3892.62554597,1.31851551152,0.794809428114,0.523706083406,3891.5,3893.3,0.432464939452,0.000560990855025,0.0049026812356,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000899396119748,0.000436647574037,0.000338514893843,0.000204058903238,0.000134455990605,0.000111030793184,0,"validation",3894.16666667,0.000213995292104,1.00089939612,1.00021399529,0,1.3,0,-15529,1,3901.03939201,3881.96060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:38:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3894.10651356,3892.80143145,1.30508210771,0.896863964032,0.408218143675,3892,3893.2,0.401574586634,0.000560990855025,0.00470973863819,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000770811921891,0.000462344600842,0.000335066009681,0.000230260324527,0.000104805685154,0.000103100022242,0,"validation",3894.33333333,0.000171188906959,1.00077081192,1.00017118891,0,1.3,0,-15529,1,3901.16515139,3882.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:39:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3894.24397301,3892.96428838,1.27968463056,0.973428097337,0.306256533219,3892.5,3893.1,0.372890687588,0.000560990855025,0.00444971305734,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000642260757868,0.000488042947779,0.000328545476394,0.0002499173549,7.86281214941e-05,9.57357349393e-05,0,"validation",3894.25,0.000192591641523,1.00064226076,1.00019259164,0,1.3,0,-15529,1,3901.16025404,3883.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:40:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3894.36028486,3893.11508183,1.24520302161,1.02778308219,0.217419939422,3893,3893,0.346255638475,0.000560990855025,0.0041099409196,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00051374261495,0.00051374261495,0.000319692688476,0.000263872421616,5.58202668606e-05,8.88974681579e-05,0,"validation",3894.16666667,0.000213995292104,1.00051374261,1.00021399529,0,1.3,0,-15529,1,3901,3885,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:41:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3894.45870257,3893.2547054,1.20399716821,1.0630258994,0.140971268814,3893.5,3892.9,0.32152309287,0.000560990855025,0.00366838496394,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000385257480416,0.000539443602456,0.000309113522005,0.000272920641693,3.61928803116e-05,8.25476490037e-05,0,"validation",3894.08333333,0.00023539985876,1.00038525748,1.00023539986,0,1.3,0,-15529,1,3900.64142843,3886.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:42:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3894.5419791,3893.38398648,1.15799261448,1.08201924241,0.0759733720668,3894,3892.8,0.298557157665,0.000560990855025,0.00308166409861,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000256805341551,0.000565145910399,0.000297302340046,0.000277796981364,1.95053586821e-05,7.66513883606e-05,0,"validation",3894,0.000256805341551,1.00025680534,1.00025680534,0,1.3,0,-15529,1,3900,3888,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:43:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,71.3119224084,3894.61244385,3893.50369119,1.10875266367,1.08736592666,0.0213867370067,3894.5,3892.7,0.277231646403,0.000560990855025,0.00223848963592,-0.229415733871,,,,,"",,,0,0,0,-0.0012836970475,0,0,0,0.000128386185646,0.00059084953888,0.000284660504152,0.000279169685922,5.49081823022e-06,7.1176289192e-05,0,"validation",3893.91666667,0.000278211740536,1.00012838619,1.00027821174,0,1.3,0,-15529,1,3898.85889894,3890.14110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:44:00.000+09:00",3895,3895,3895,3895,1,0,0,0.002574002574,71.3119224084,3894.67206788,3893.61452888,1.05753899664,1.08140054066,-0.0238615440175,3895,3892.6,0.257429385945,0.000560990855025,0,-0.0618452749191,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000271511937521,0.000277638136241,-6.1261987208e-06,6.60922685354e-05,8.26770566476,"validation",3893.83333333,0.000299619055772,1,1.00029961906,0.2,1.35,0.740740740741,-15529,0.962962962963,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:45:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.72251897,3893.71715637,1.00536260228,1.06619295298,-0.0608303507004,3895,3892.5,0.239041572664,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000642260757868,0.000258116200843,0.000273733749162,-1.56175483185e-05,6.13713922115e-05,0,"validation",3893.75,0.00032102728732,1,1.00032102729,0.2,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:46:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.76520836,3893.81218182,0.953026537163,1.04355966982,-0.0905331326574,3895,3892.4,0.221967174616,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000667968348577,0.000244679470388,0.000267922893407,-2.32434230186e-05,5.69877213392e-05,0,"validation",3893.66666667,0.000342436435237,1,1.00034243644,0.2,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:47:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.80133015,3893.90016835,0.901161796261,1.01508009511,-0.113918298848,3895,3892.3,0.206112376429,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000693677260232,0.000231363747435,0.000260611064213,-2.92473167774e-05,5.2917169815e-05,0,"validation",3893.58333333,0.000363846499583,1,1.0003638465,0.2,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:48:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.83189474,3893.98163737,0.850257377647,0.982115551616,-0.131858173969,3895,3892.2,0.191390063827,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000719387492935,0.00021829457706,0.000252147766782,-3.38531897226e-05,4.91373719711e-05,0,"validation",3893.5,0.000385257480416,1,1.00038525748,0.2,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:49:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.85775709,3894.05707163,0.800685455626,0.945829532418,-0.145144076792,3895,3892.1,0.177719344982,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000745099046787,0.000205567511072,0.00024283171564,-3.72642045679e-05,4.56275596874e-05,0,"validation",3893.41666667,0.000406669377796,1,1.00040666938,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:50:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.87964061,3894.12691818,0.752722434605,0.907208112856,-0.154485678251,3895,3892,0.165025106055,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000770811921891,0.000193253513377,0.000232916075188,-3.96625618102e-05,4.23684482812e-05,0,"validation",3893.33333333,0.000428082191781,1,1.00042808219,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:51:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.89815744,3894.19159091,0.70656653569,0.867079797423,-0.160513261732,3895,3891.9,0.15323759848,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000796526118348,0.000181403475145,0.000222613555179,-4.12100800339e-05,3.93421305468e-05,0,"validation",3893.25,0.00044949592243,1,1.00044949592,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:52:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.91382553,3894.25147306,0.662352466334,0.826134331205,-0.163781864871,3895,3891.8,0.142292055731,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000822241636261,0.000170051981087,0.000212101240361,-4.20492592737e-05,3.65319783649e-05,0,"validation",3893.16666667,0.000470910569802,1,1.00047091057,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:53:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.92708314,3894.3069195,0.62016363745,0.784940192454,-0.164776555004,3895,3891.7,0.132128337465,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00084795847573,0.000159220446072,0.000201525081503,-4.2304635431e-05,3.39225513388e-05,0,"validation",3893.08333333,0.000492326133956,1,1.00049232613,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:54:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.93830112,3894.3582588,0.580042319805,0.743960617924,-0.163918298119,3895,3891.6,0.122690599074,0,0,-0.229415733871,,,,,"",,,0,0,0,0.0012836970475,0,0,0,0,0.000873676636859,0.000148919722671,0.000191004009737,-4.20842870652e-05,3.14995119575e-05,0,"validation",3893,0.00051374261495,1,1.00051374261,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:55:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.94779325,3894.40579518,0.541998070144,0.703568108368,-0.161570038224,3895,3891.5,0.113926984855,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00385109114249,0,0,0,0,0.000899396119748,0.000139152264478,0.000180633660685,-4.14813962065e-05,2.92495468177e-05,0,"validation",3892.91666667,0.000535160012844,1,1.00053516001,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:56:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.95582506,3894.44981036,0.506014705649,0.664057427824,-0.158042722175,3895,3891.4,0.105789343079,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00385109114249,0,0,0,0,0.0009251169245,0.000129913916726,0.000170489711893,-4.05757951669e-05,2.71602934735e-05,0,"validation",3892.83333333,0.000556578327696,1,1.00055657833,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:57:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.96262121,3894.49056514,0.472056061608,0.625657154581,-0.153601092973,3895,3891.6,0.0982329614309,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00385109114249,0,0,0,0,0.000873676636859,0.000121195394508,0.000160630848416,-3.94354539084e-05,2.52202725111e-05,0,"validation",3892.75,0.000577997559566,1,1.00057799756,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:58:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.96837179,3894.52830106,0.440070730104,0.588539869686,-0.148469139582,3895,3891.8,0.0912163213287,0,0,-0.229415733871,,,,,"",,,0,0,-0.0012836970475,0.00385109114249,0,0,0,0,0.000822241636261,0.000112983499385,0.00015110137861,-3.81178792251e-05,2.34188244746e-05,0,"validation",3892.66666667,0.000599417708512,1,1.00059941771,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T19:59:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.97323767,3894.56324172,0.409995946389,0.552831085026,-0.142835138637,3895,3892,0.0847008698052,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00385109114249,0,0,0,0,0.000770811921891,0.000105262117173,0.000141933526323,-3.66714091494e-05,2.17460512979e-05,0,"validation",3892.58333333,0.000620838774593,1,1.00062083877,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-01T20:00:00.000+09:00",3895,3895,3895,3895,0,0,0,0,71.3119224084,3894.97735495,3894.59559419,0.381760763177,0.518617020656,-0.136856257479,3895,3892.2,0.0786508076763,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00385109114249,0,0,0,0,0.000719387492935,9.80130329081e-05,0.00013314942764,-3.51363947315e-05,2.01927619195e-05,0,"validation",3892.5,0.000642260757868,1,1.00064226076,0,0.05,0,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:01:00.000+09:00",3895,3900,3895,3895,347,0,0,0,71.3119224084,3894.9808388,3894.62555017,0.355288630882,0.485951342701,-0.13066271182,3895,3892.4,0.430175749985,0,0,4.35888088793,,,,,"",,,0,0,0,0.00385109114249,0,0,0.0012836970475,0,0.000667968348577,9.12165932944e-05,0.000124762860771,-3.35462674762e-05,0.000110443068032,14.1167744781,"validation",3892.41666667,0.000663683658396,1,1.00066368366,69.4,17.4,19.9425287356,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00621400446112,0.000469646311599,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:02:00.000+09:00",3885,3895,3885,3895,35,0,0,0,71.3119224084,3894.98378668,3894.6532872,0.330499483004,0.454860970762,-0.124361487758,3895,3892.6,1.11373462499,0,0,0.209662183457,,,,,"",,,0,-0.0012836970475,0,0.00385109114249,0,-0.00256739409499,0.00256739409499,0,0.000616554488003,8.48522421063e-05,0.000116780737038,-3.19284949314e-05,0.000285939569958,11.8228043552,"validation",3892.33333333,0.000685107476235,1,1.00068510748,76.4,19.15,1.82767624021,-15529,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00176529258678,-0.00721581438017,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:03:00.000+09:00",3890,3890,3890,3890,1,-0.0012836970475,-0.0012836970475,-0.0012836970475,10.6891455979,3894.21705027,3894.30859926,-0.0915489887857,0.345578978852,-0.437127967638,3894.75,3892.7,1.39132500892,0.000279775285208,0.00111917297478,-0.240787088003,,,,,"",,,0,0.0012853470437,0.0012853470437,0.00514138817481,1,-0.0012836970475,0,-0.00121959047436,-0.000693605980425,-2.35344444179e-05,8.88377837667e-05,-0.000112372228185,0.000357667097408,8.26642147298,"validation",3892.16666667,-0.000556673660772,0.998780409526,0.999443326339,76.6,19.2,0.0520833333333,-15530,-0.00260416666667,3896.92944947,3892.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,-0.000988319064539,-0.00185016230429,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:04:00.000+09:00",3895,3895,3895,3895,57,0.0012853470437,0,0,53.3746526479,3894.33750407,3894.35981413,-0.022310053706,0.272001172341,-0.294311226047,3894.75,3892.9,1.64908750828,0.00040620161228,0.00111917297478,0.461157485971,,,,,"",,,0,0,0,0.00385109114249,0,0.0012853470437,0,6.41889723345e-05,0.000539443602456,-5.72787001436e-06,6.98334203699e-05,-7.55612903843e-05,0.000423385753088,12.3105047303,"validation",3892.08333333,0.000749384434215,1.00006418897,1.00074938443,88,22,2.59090909091,-15473,0.127272727273,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,0.00195987260577,0.00302818420499,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:05:00.000+09:00",3895,3895,3895,3895,0,0,0,0,53.3746526479,3894.43942652,3894.4072353,0.0321912208283,0.224039182038,-0.19184796121,3894.75,3893.1,1.5312955434,0.00040620161228,0.00111917297478,-0.289870419753,,,,,"",,,0,0,0,0.00385109114249,0,0,0,6.41889723345e-05,0.000488042947779,8.26475502652e-06,5.75196873012e-05,-4.92549322747e-05,0.000393143913582,0,"validation",3892,0.000770811921891,1.00006418897,1.00077081192,88,22,0,-15473,0.127272727273,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.000510562440777,0.00186820274448,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:06:00.000+09:00",3895,3895,3895,3895,0,0,0,0,53.3746526479,3894.5256686,3894.4511438,0.0745247980758,0.194136305246,-0.11961150717,3894.75,3893.3,1.4219172903,0.00040620161228,0.00111917297478,-0.289870419753,,,,,"",,,0,0,0,0,0,0,0,6.41889723345e-05,0.000436647574037,1.9133452651e-05,4.98424403712e-05,-3.07089877202e-05,0.000365062205469,0,"validation",3891.91666667,0.000792240327174,1.00006418897,1.00079224033,18.6,22,0,-15473,0.127272727273,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,-0.00123250882577,-0.00235076539139,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:07:00.000+09:00",3895,3895,3895,3895,0,0,0,0,53.3746526479,3894.59864266,3894.49179981,0.106842845229,0.176677613242,-0.0698347680134,3894.75,3893.5,1.32035176957,0.00040620161228,0.00111917297478,-0.289870419753,,,,,"",,,0,0,0,0,0,0,0,6.41889723345e-05,0.000385257480416,2.74307689933e-05,4.53601060956e-05,-1.79293371023e-05,0.00033898633365,0,"validation",3892.08333333,0.000749384434215,1.00006418897,1.00074938443,11.6,22,0,-15473,0.127272727273,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.000118060014801,-0.00300103368938,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:08:00.000+09:00",3895,3895,3895,3895,143,0,0.0012853470437,0,53.3746526479,3894.66038994,3894.52944427,0.130945670261,0.167531224646,-0.0365855543851,3894.75,3893.7,1.22604092888,0.00040620161228,0.00111917297478,1.42124669793,,,,,"",,,0,0,0,0.00513478818999,0,0,0,6.41889723345e-05,0.000333872666102,3.36189140593e-05,4.30118676884e-05,-9.39295362903e-06,0.000314773024103,13.2302953839,"validation",3892.25,0.000706532211446,1.00006418897,1.00070653221,40,29.15,4.90566037736,-15473,0.0960548885077,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00116318574694,-0.000930861379226,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:09:00.000+09:00",3895,3895,3895,3895,100,0,0,0,53.3746526479,3894.71263764,3894.56430025,0.148337391636,0.163692458044,-0.015355066408,3894.75,3893.9,1.13846657682,0.00040620161228,0.00111917297478,0.810531218365,,,,,"",,,0,0,0.0012836970475,0.00641848523748,1,0,0,6.41889723345e-05,0.000282493130281,3.80840543354e-05,4.20263050178e-05,-3.9422506824e-06,0.000292289236667,12.8726217117,"validation",3892.41666667,0.000663683658396,1.00006418897,1.00066368366,48.6,34.15,2.92825768668,-15473,0.0819912152269,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.000467321971897,-7.74996401802e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:10:00.000+09:00",3895,3895,3895,3895,0,0,0,0,53.3746526479,3894.75684724,3894.59657431,0.160272929561,0.163008552348,-0.00273562278658,3894.75,3894.1,1.05714753562,0.00040620161228,0.00111917297478,-0.420343828507,,,,,"",,,0,0,0.00385109114249,0.00641848523748,1,0,0,6.41889723345e-05,0.00023111887214,4.11483772942e-05,4.18507194731e-05,-7.0234217884e-07,0.000271411434048,0,"validation",3892.58333333,0.000620838774593,1.00006418897,1.00062083877,48.6,34.15,0,-15473,0.0819912152269,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.00132062198706,0.0039189637994,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:11:00.000+09:00",3895,3895,3895,3895,175,0,0,0,53.3746526479,3894.79425535,3894.62645769,0.167797662356,0.163966374349,0.00383128800673,3894.75,3894.3,0.98163699736,0.00040620161228,0.00111917297478,1.52970074352,,,,,"",,,0,0,0.00385109114249,0.01026957638,1,0,0,6.41889723345e-05,0.000179749890866,4.30802727486e-05,4.20966301282e-05,9.83642620469e-07,0.000252024903045,13.4322363993,"validation",3892.75,0.000577997559566,1.00006418897,1.00057799756,83.6,42.9,4.07925407925,-15473,0.0652680652681,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.000334193304898,-0.00321196763581,,,1,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:12:00.000+09:00",3895,3895,3895,3895,0,0,0,0,53.3746526479,3894.82590838,3894.65412749,0.171780884206,0.165529276321,0.00625160788532,3894.75,3894.5,0.911520068977,0.00040620161228,0.00111917297478,-0.496776395888,,,,,"",,,0,0,0.00385109114249,0.01026957638,1,0,0,6.41889723345e-05,0.000128386185646,4.41029227743e-05,4.24978886574e-05,1.6050341169e-06,0.000234023124256,0,"validation",3892.91666667,0.000535160012844,1.00006418897,1.00053516001,83.6,42.9,0,-15473,0.0652680652681,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.000924484585443,0.000819808342104,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:13:00.000+09:00",3895,3895,3895,3895,0,0,0,0,53.3746526479,3894.8526917,3894.67974768,0.172944025151,0.167012226087,0.00593179906442,3894.75,3894.7,0.846411492621,0.00040620161228,0.00111917297478,-0.496776395888,,,,,"",,,0,0.0012836970475,0.00385109114249,0.01026957638,1,0,0,6.41889723345e-05,7.70277556681e-05,4.44015468937e-05,4.28786203047e-05,1.52292658907e-06,0.000217307186809,0,"validation",3893.08333333,0.000492326133956,1.00006418897,1.00049232613,55,42.9,0,-15473,0.0652680652681,3896.92944947,3892.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.000658914115293,-0.000199576454413,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:14:00.000+09:00",3895,3900,3895,3900,223,0.0012836970475,0.0012836970475,0.0012836970475,76.720152184,3895.64458529,3895.07384044,0.570744844694,0.247758749808,0.322986094886,3895,3895,1.14309638601,0.000493217365424,0.00162376259829,1.79460596826,,,,,"",,,0,0.0025641025641,0.0025641025641,0.00897435897436,1,0,0.0012836970475,0.0012836970475,0.0012836970475,0.000146344831973,6.35278845662e-05,8.28169474066e-05,0.000293101637437,13.6759047534,"validation",3893.33333333,0.00171232876712,1.00128369705,1.00171232877,79.6,54.05,4.12580943571,-15250,0.258094357077,3898.16227766,3891.83772234,1.29056941504,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.000503401053118,0.0033788316793,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:15:00.000+09:00",3910,3910,3910,3910,2,0.0025641025641,0.00385109114249,0.00385109114249,88.7993620827,3897.85311063,3896.17948189,1.67362873642,0.53293274713,1.14069598929,3895.75,3895.3,1.77573235843,0.000734220065353,0.00372863737312,-0.554275364748,,,,,"",,,0,0,0,0.00511508951407,0,0.0025641025641,0,0.0036578322531,0.00377377865633,0.000428038040005,0.000136299935327,0.000291738104677,0.000454151498321,8.9645677026,"validation",3893.75,0.00417335473515,1.00365783225,1.00417335474,80,54.15,0.0369344413666,-15248,0.2594644506,3903.01291952,3888.48708048,1.48101045692,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.0038356587422,0.00299733962253,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:16:00.000+09:00",3910,3910,3910,3910,0,0,0.00385109114249,0.00385109114249,88.7993620827,3899.72186284,3897.20322397,2.51863886542,0.930073970788,1.58856489463,3896.5,3895.6,1.64889433283,0.000734220065353,0.00489639010095,-0.575532329839,,,,,"",,,0,0,0,0.00511508951407,0,0,0,0.00346464776081,0.00369647807783,0.000644153162511,0.000237870580764,0.000406282581747,0.000421712105583,0,"validation",3894.16666667,0.00406591054997,1.00346464776,1.00406591055,45,54.15,0,-15248,0.2594644506,3906.03939201,3886.96060799,1.20759226479,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.000490014341182,0.00186706082395,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:17:00.000+09:00",3910,3910,3910,3910,8,0,0.00385109114249,0.00385109114249,88.7993620827,3901.30311471,3898.15113331,3.15198140107,1.37445545684,1.77752594422,3897.25,3895.9,1.5311161662,0.000734220065353,0.00573181292031,-0.495885341446,,,,,"",,,0,0,0,0.00127877237852,0,0,0,0.00327153762268,0.00361918940425,0.000806133350657,0.000351523134743,0.000454610215914,0.000391589812328,10.3507661635,"validation",3894.58333333,0.00395848935487,1.00327153762,1.00395848935,46.6,54.55,0.146654445463,-15248,0.257561869844,3908.41915395,3886.08084605,1.07076838832,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00149089147259,0.000734860209546,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:18:00.000+09:00",3910,3910,3910,3910,0,0,0.00385109114249,0.00385109114249,88.7993620827,3902.64109706,3899.02882714,3.61226992443,1.82201835036,1.79025157407,3898,3896.2,1.42175072576,0.000734220065353,0.00636720043406,-0.581107312049,,,,,"",,,0,0,0,-0.00127877237852,0,0,0,0.00307850179579,0.00354191263282,0.000923854200621,0.000465989347918,0.000457864852703,0.000363619111447,0,"validation",3895,0.00385109114249,1.0030785018,1.00385109114,46.6,54.55,0,-15248,0.257561869844,3910.40967365,3885.59032635,0.983493778415,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.000185186780248,0.000456839782946,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:19:00.000+09:00",3910,3910,3910,3910,0,0,0.0025641025641,0.00385109114249,88.7993620827,3903.77323598,3899.84150661,3.93172936667,2.24396055362,1.68776881305,3898.75,3896.5,1.32019710249,0.000734220065353,0.00685847615627,-0.581107312049,,,,,"",,,0,0,0,0,0,0,0,0.00288554023726,0.00346464776081,0.00100555738278,0.00057390295489,0.000431654427889,0.000337646317772,0,"validation",3895.41666667,0.00374371590544,1.00288554024,1.00374371591,2,54.55,0,-15248,0.257561869844,3912.11974196,3885.38025804,0.920726145504,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,0.00138126108275,0.00154950616458,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:20:00.000+09:00",3910,3910,3910,3910,10,0,0,0.00385109114249,88.7993620827,3904.73119967,3900.5939876,4.1372120708,2.62261085706,1.51460121374,3899.5,3896.8,1.22589730945,0.000734220065353,0.0072351511628,-0.481268056819,,,,,"",,,0,0,0,0,0,0,0,0.00269265290422,0.00338739478547,0.00105811050404,0.00067074446472,0.00038736603932,0.000313528723646,10.5739033211,"validation",3895.83333333,0.00363636363636,1.0026926529,1.00363636364,3.6,55.05,0.181653042688,-15248,0.255222524977,3913.60673598,3885.39326402,0.872162632629,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,-0.000401148521286,-0.00125046054909,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:21:00.000+09:00",3910,3910,3910,3910,0,0,0,0.00385109114249,88.7993620827,3905.54178434,3901.29072926,4.2510550775,2.94829970115,1.30275537635,3900.25,3897.1,1.13833321592,0.000734220065353,0.00751457003513,-0.571539577563,,,,,"",,,0,0,-0.00383631713555,0,0,0,0,0.00249983975386,0.00331015370404,0.00108722636253,0.000754040844283,0.000333185518249,0.000291133814814,0,"validation",3896.25,0.00352903432788,1.00249983975,1.00352903433,3.6,37.7,0,-15248,0.372679045093,3914.90435089,3885.59564911,0.832665707043,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00100318778008,-0.0026316082918,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:22:00.000+09:00",3910,3910,3910,3910,0,0,0,0.00385109114249,88.7993620827,3906.22766367,3901.93586043,4.29180324426,3.21700040977,1.07480283449,3901,3897.4,1.0570237005,0.000734220065353,0.00770740650006,-0.540821833637,,,,,"",,,0,0,-0.00383631713555,0,0,0,0,0.0023071007434,0.00323292451378,0.00109764788856,0.000822762253138,0.00027488563542,0.000270338542327,0,"validation",3896.66666667,0.00342172797263,1.00230710074,1.00342172797,2,35.95,0,-15248,0.390820584145,3916.03329638,3885.96670362,0.799335547357,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,-0.000219676085458,0.0013123505533,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:23:00.000+09:00",3905,3910,3905,3910,57,0,0,0.00514138817481,88.7993620827,3906.80802311,3902.5332041,4.27481900746,3.42856412931,0.84625487815,3902,3897.7,1.33866486475,0.000654108452877,0.00749807218776,0.276012264271,,,,,"",,,0,0,0.00127877237852,0,1,-0.00127877237852,0.00127877237852,0.00205023065095,0.00315570721195,0.00109330409398,0.000876870621306,0.000216433472673,0.000342369530626,12.3143484077,"validation",3897.08333333,0.00331444456324,1.00205023065,1.00331444456,13.4,38.75,1.47096774194,-15248,0.363870967742,3916.62873884,3887.37126116,0.77343437081,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.000225369742748,-0.000100226065459,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:24:00.000+09:00",3910,3910,3910,3910,0,0,0,0.00385109114249,88.7993620827,3907.29909647,3903.08630009,4.2127963831,3.58541058006,0.627385803032,3902.75,3898,1.24304594584,0.000611646220312,0.00750975639729,-0.539853286371,,,,,"",,,0,0,0.00255754475703,0,1,0,0,0.00185766446736,0.00307850179579,0.0010774415302,0.000916984803085,0.000160456727118,0.000317914564153,0,"validation",3897.5,0.00320718409237,1.00185766447,1.00320718409,13.4,35.9,0,-15248,0.313370473538,3917.40435089,3888.09564911,0.747366807801,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.00184500255572,-0.000189296928936,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:25:00.000+09:00",3910,3910,3910,3910,0,0,0,0.00385109114249,88.7993620827,3907.71462009,3903.59842601,4.11619408329,3.69156728071,0.424626802581,3903.5,3898.3,1.15425694971,0.000611646220312,0.00744246908996,-0.539853286371,,,,,"",,,0,-0.00383631713555,0.00255754475703,0,1,0,0,0.00166517228129,0.00300130826258,0.00105273505967,0.000944134854401,0.000108600205264,0.000295206380999,0,"validation",3897.75,0.00314283881727,1.00166517228,1.00314283882,11.4,35.9,0,-15248,0.313370473538,3918.02583905,3888.97416095,0.723739227017,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00174128390667,0.000222660120459,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:26:00.000+09:00",3895,3895,3895,3895,3,-0.00383631713555,-0.00383631713555,0,32.1893440137,3905.75852469,3902.96150556,2.7970191295,3.51265765047,-0.715638520965,3903.5,3898.3,2.14323859616,0.00107097671873,0.00744246908996,-0.497578054522,,,,,"",,,0,0,0.01026957638,0.00385109114249,1,-0.00383631713555,0,-0.00217753298322,-0.000846522843291,0.000718105039667,0.000901837650954,-0.000183732611288,0.000550253811593,9.36614682311,"validation",3897.75,-0.000705535244692,0.997822467017,0.999294464755,12,36.05,0.0832177531207,-15251,0.307905686546,3918.02583905,3888.97416095,0.207417933901,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,-0.00345003777832,-0.00285639441582,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:27:00.000+09:00",3895,3895,3895,3895,0,0,-0.00383631713555,0,32.1893440137,3904.10336705,3902.37176441,1.73160263717,3.15644664781,-1.42484401064,3903.5,3898.3,1.990150125,0.00107097671873,0.00744246908996,-0.542743989879,,,,,"",,,0,0.00513478818999,0.01026957638,0.00385109114249,1,0,0,-0.00217753298322,-0.000846522843291,0.000444570638554,0.000810384248474,-0.00036581360992,0.000510949967908,0,"validation",3897.75,-0.000705535244692,0.997822467017,0.999294464755,12,36.05,0,-15251,0.307905686546,3918.02583905,3888.97416095,0.207417933901,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,0.000619717019748,-0.00042356350666,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:28:00.000+09:00",3900,3915,3900,3915,1153,0.00513478818999,0.00127877237852,0.00513478818999,65.8523296271,3905.77977212,3903.30718927,2.47258284816,3.01967388788,-0.547091039717,3904.5,3898.7,3.27656797322,0.0015488975741,0.00758030405273,4.22647230466,,,,,"",,,0,0.00127713920817,0.00510855683269,-0.00127713920817,1,0.0012836970475,0.00385109114249,0.00268920476373,0.00418088080642,0.000631566500169,0.000771308783622,-0.000139742283452,0.000836926685368,15.3226933502,"validation",3898.08333333,0.00433973961562,1.00268920476,1.00433973962,231.2,86.55,13.3217793183,-14098,0.79433853264,3919.29864859,3889.70135141,0.85476212366,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.00582219841493,0.00493423779056,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:29:00.000+09:00",3920,3920,3920,3920,10,0.00127713920817,0.00255754475703,0.00641848523748,69.8782041811,3907.96749948,3904.54369377,3.42380571606,3.10050025351,0.323305462542,3905.75,3899.2,3.39967026084,0.00156323308924,0.00797820467305,-0.284953502272,,,,,"",,,0,0,0.00382653061224,-0.00255102040816,1,0.00127713920817,0,0.00364846700378,0.00533442757489,0.000873419825524,0.000790943942223,8.24758833015e-05,0.000867262821644,10.5764575357,"validation",3898.5,0.00551494164422,1.003648467,1.00551494164,233.2,82.05,0.121876904327,-14088,0.843997562462,3921.33043645,3890.16956355,0.957304262462,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.00169416832712,0.00072016646642,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:30:00.000+09:00",3920,3920,3920,3920,0,0,0.00255754475703,0.00641848523748,69.8782041811,3909.81865341,3905.68860534,4.13004806878,3.30640981657,0.823638252214,3907,3899.7,3.15683667078,0.00156323308924,0.00815837084746,-0.32450291272,,,,,"",,,0,0.00382653061224,0.00255102040816,-0.00255102040816,1,0,0,0.00332736114666,0.00520552863041,0.00105358369102,0.000843471891982,0.000210111799034,0.000805315477241,0,"validation",3898.91666667,0.00540748498515,1.00332736115,1.00540748499,233.2,82.05,0,-14088,0.843997562462,3922.93737745,3891.06262255,0.90784627334,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00135483482485,0.000333997617484,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:31:00.000+09:00",3935,3935,3935,3935,3,0.00382653061224,0.01026957638,0.01026957638,78.639969944,3913.69270673,3907.85981976,5.83288697113,3.81170524748,2.02118172365,3909,3900.5,4.00277690858,0.00173675323628,0.00978824582743,-0.27904820607,,,,,"",,,0,0,-0.0012706480305,-0.00635324015248,0,0.00382653061224,0,0.0066513174725,0.00884501986925,0.00148230926839,0.000968667153108,0.000513642115286,0.00101722411908,9.3763631558,"validation",3899.58333333,0.00908216689817,1.00665131747,1.0090821669,233.2,73.45,0.0408441116406,-14085,0.944860449285,3928.13112647,3889.86887353,1.17952088554,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,0.00368296734319,0.00222280640826,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:32:00.000+09:00",3935,3935,3935,3935,0,0,0.01026957638,0.01026957638,78.639969944,3916.97075185,3909.87020348,7.10054836789,4.46947387156,2.63107449633,3911,3901.3,3.71686427226,0.00173675323628,0.0107996482137,-0.290931025349,,,,,"",,,0,0,-0.00508259212198,-0.00635324015248,0,0,0,0.00613653796983,0.00863814625894,0.00180445955982,0.00113582563445,0.000668633925369,0.000944565253433,0,"validation",3900.25,0.00890968527658,1.00613653797,1.00890968528,233.2,73.45,0,-14085,0.944860449285,3932.11871208,3889.88128792,1.06821646857,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.00221916954829,0.000444765664091,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:33:00.000+09:00",3935,3935,3935,3935,0,0,0.00510855683269,0.01026957638,78.639969944,3919.74448233,3911.73166989,8.01281244377,5.178141586,2.83467085777,3913,3902.1,3.4513739671,0.00173675323628,0.0113601383955,-0.290931025349,,,,,"",,,0,0,-0.00762388818297,-0.00635324015248,0,0,0,0.00562228469205,0.00843135747418,0.00203629287008,0.00131591908158,0.000720373788506,0.000877096306759,0,"validation",3900.91666667,0.00873726260922,1.00562228469,1.00873726261,2.6,73.45,0,-14085,0.944860449285,3935.22611077,3890.77388923,0.994913397732,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.000716124107172,8.89927137216e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:34:00.000+09:00",3935,3935,3935,3935,0,0,0.00382653061224,0.00897435897436,78.639969944,3922.09148505,3913.4552499,8.63623515344,5.86976029949,2.76647485395,3914.75,3902.9,3.20484725516,0.00173077650049,0.0119240717972,-0.248671567414,,,,,"",,,0,-0.0012706480305,-0.00635324015248,-0.00635324015248,0,0,0,0.00517274410882,0.00822465346281,0.00219472303772,0.00149167987281,0.000703043164918,0.000814446570562,0,"validation",3901.58333333,0.00856489886585,1.00517274411,1.00856489887,0.6,62.3,0,-14085,0.934991974318,3938.08988003,3891.41011997,0.933806856987,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.00126558148668,-0.000545128884043,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:35:00.000+09:00",3925,3930,3925,3930,400,-0.0012706480305,0.00255102040816,0.00511508951407,69.5673315416,3923.30817966,3914.68078694,8.62739271625,6.42128678284,2.20610593341,3915.75,3903.6,3.69021530836,0.00169786241317,0.0123298042057,1.21969284674,,,,,"",,,0,0,-0.00508905852417,-0.00508905852417,0,-0.00254129606099,0.0012706480305,0.0036391495882,0.00676298801107,0.0021952653222,0.00163391521192,0.000561350110282,0.000938986083553,14.2678598881,"validation",3902.16666667,0.00713278947593,1.00363914959,1.00713278948,80.6,82.2,4.86618004866,-14485,0.464111922141,3939.89021541,3891.60978459,0.795150638851,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.00148160638416,-0.000892601419572,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:36:00.000+09:00",3920,3930,3920,3930,17,0,-0.0012706480305,0.00511508951407,69.5673315416,3924.33769048,3915.81554347,8.52214701513,6.8414588293,1.68068818583,3916.75,3904.3,4.14091421491,0.00169786241317,0.0126399630249,-0.253730591793,,,,,"",,,0,-0.00381679389313,-0.00508905852417,-0.00508905852417,0,-0.00254452926209,0.00254452926209,0.00338290674666,0.006582485977,0.00216848524558,0.00174082921865,0.000427656026929,0.00105366773916,11.1096230166,"validation",3902.75,0.00698225610147,1.00338290675,1.0069822561,83.4,83.05,0.204695966285,-14485,0.459361830223,3941.50378759,3891.99621241,0.767635810325,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,-0.000512219373371,-0.000511668260995,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:37:00.000+09:00",3920,3920,3915,3915,2,-0.00381679389313,-0.00508259212198,0.00127877237852,49.6411946613,3922.90112271,3915.75513284,7.1459898759,6.90236503862,0.243624837283,3917,3904.7,4.91656319956,0.00191641384332,0.0125485889481,-0.310093609885,,,,,"",,,0,-0.00255427841635,-0.00127713920817,0.00127713920817,0,-0.00254452926209,0.00127226463104,-0.000510594842992,0.00263784669757,0.00182528477035,0.00176305620399,6.22285663557e-05,0.00125582712632,8.96584549475,"validation",3903.08333333,0.00305314174691,0.999489405157,1.00305314175,83.8,82.75,0.02416918429,-14487,0.459818731118,3941.57641145,3892.42358855,0.459310577061,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,-0.00342099509659,-0.00350550292501,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:38:00.000+09:00",3910,3910,3905,3905,20,-0.00255427841635,-0.00762388818297,-0.00127877237852,41.1740856339,3920.14710384,3914.95845633,5.18864750328,6.55962153155,-1.37097402827,3916.75,3904.9,5.27966582816,0.00199983464829,0.0127426868842,-0.245075620926,,,,,"",,,0,0.00128040973111,0.00128040973111,0.00384122919334,1,-0.00127713920817,0.00127713920817,-0.00299993617157,2.56088504187e-05,0.0013287189509,0.00167980064829,-0.000351081697381,0.00135202710068,11.2657581398,"validation",3903.25,0.000448344328444,0.997000063828,1.00044834433,87.8,83.75,0.238805970149,-14507,0.442388059701,3941.70495943,3891.79504057,0.264575854463,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.00302196500321,-0.00257652040923,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:39:00.000+09:00",3910,3910,3910,3910,6,0.00128040973111,-0.00635324015248,0,46.1223851212,3918.58601094,3914.59116327,3.99484766714,6.04666675867,-2.05181909153,3916.75,3905.2,5.25968969758,0.00202117498001,0.0127426868842,-0.300157126765,,,,,"",,,0,0,0,0.00383631713555,0,0.00128040973111,0,-0.00172336758792,0.00122913039025,0.00102170017062,0.00154646208662,-0.000524761915992,0.00134518918097,10.063094747,"validation",3903.5,0.00166517228129,0.998276632412,1.00166517228,89,84.05,0.0713860797145,-14501,0.444378346222,3941.70495943,3891.79504057,0.364756341925,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,0.00133489986123,0.00069101002915,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:40:00.000+09:00",3910,3910,3910,3910,0,0,-0.00508905852417,0,46.1223851212,3917.26508618,3914.2510771,3.01400907567,5.44013522207,-2.4261261464,3916.75,3905.5,4.88399757632,0.00202117498001,0.0127426868842,-0.321121429664,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00172336758792,0.00115222122648,0.000770846310913,0.00139133893148,-0.000620492620563,0.00124910423947,0,"validation",3903.75,0.00160102465578,0.998276632412,1.00160102466,9,83.55,0,-14501,0.447037701975,3941.70495943,3891.79504057,0.364756341925,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,-0.000577913659986,-0.000477910530703,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:41:00.000+09:00",3910,3910,3910,3910,0,0,-0.00508905852417,0,46.1223851212,3916.14738061,3913.9361825,2.21119810998,4.79434779965,-2.58314968967,3916.75,3905.8,4.53514060659,0.00202117498001,0.0127426868842,-0.321121429664,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00172336758792,0.00107532387731,0.000565523813294,0.00122617590784,-0.000660652094546,0.00115988250808,0,"validation",3904,0.0015368852459,0.998276632412,1.00153688525,5.6,83.55,0,-14501,0.447037701975,3941.70495943,3891.79504057,0.364756341925,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.0015550227234,-0.000899820035993,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:42:00.000+09:00",3910,3910,3910,3910,0,0,-0.00127713920817,0,46.1223851212,3915.20162975,3913.64461343,1.55701632079,4.14688150388,-2.58986518309,3916.75,3906.1,4.21120199183,0.00202117498001,0.0127426868842,-0.321121429664,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00172336758792,0.000998438340032,0.000398213892786,0.00106058350483,-0.000662369612043,0.0010770337575,0,"validation",3904.25,0.00147275405007,0.998276632412,1.00147275405,5.2,83.55,0,-14501,0.447037701975,3941.70495943,3891.79504057,0.364756341925,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,0.000621542401249,-0.00031076926492,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:43:00.000+09:00",3910,3910,3910,3910,0,0,0.00128040973111,0,46.1223851212,3914.40137902,3913.37464206,1.02673695524,3.52285259415,-2.49611563892,3916.75,3906.4,3.91040184956,0.00202117498001,0.0127426868842,-0.309469667592,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00172336758792,0.000921564611919,0.000262592571672,0.000900985318197,-0.000638392746526,0.00100010277482,0,"validation",3904.5,0.00140863106672,0.998276632412,1.00140863107,1.2,80.7,0,-14501,0.46282527881,3941.70495943,3891.79504057,0.364756341925,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-0.000369135662383,-0.00108735451086,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:44:00.000+09:00",3910,3910,3910,3910,0,0,0,0,46.1223851212,3913.72424378,3913.12466858,0.599575207805,2.93819711688,-2.33862190908,3916.75,3906.7,3.63108743173,0.00202117498001,0.0127426868842,-0.309469667592,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00172336758792,0.00084470269025,0.000153344042917,0.000751457063141,-0.000598113020224,0.000928666862335,0,"validation",3904.75,0.00134451629426,0.998276632412,1.00134451629,0,80.7,0,-14501,0.46282527881,3941.70495943,3891.79504057,0.364756341925,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.00027998012859,-4.43336104183e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:45:00.000+09:00",3910,3910,3910,3910,0,0,0,0,46.1223851212,3913.1512832,3912.89321165,0.258071557164,2.40217200494,-2.14410044777,3916.75,3907,3.37172404375,0.00202117498001,0.0127426868842,-0.309469667592,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00172336758792,0.000767852572306,6.60029557965e-05,0.000614366241672,-0.000548363285876,0.000862333515025,0,"validation",3905,0.00128040973111,0.998276632412,1.00128040973,0,80.7,0,-14501,0.46282527881,3941.70495943,3891.79504057,0.364756341925,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,5.60117078832e-05,0.000864467078212,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:46:00.000+09:00",3910,3910,3910,3910,0,0,0,0.00385109114249,46.1223851212,3912.6664704,3912.67889967,-0.0124292694877,1.91925175005,-1.93168101954,3917.5,3907.3,3.13088661205,0.00181980914643,0.0118085855839,-0.308840544946,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00191448627951,0.000691014255368,-3.1788413012e-06,0.000490857225078,-0.000494036066379,0.000800738263952,0,"validation",3905.25,0.00121631137571,0.99808551372,1.00121631138,0,80.55,0,-14501,0.465549348231,3940.63006701,3894.36993299,0.337873362062,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:47:00.000+09:00",3910,3910,3910,3910,0,0,0,0.00385109114249,46.1223851212,3912.25624419,3912.48046266,-0.224218472483,1.49055770555,-1.71477617803,3918.25,3907.6,2.90725185405,0.00181980914643,0.0107403179544,-0.308840544946,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00210553180629,0.000614187736718,-5.7344877873e-05,0.000381216804488,-0.000438561682361,0.00074354267367,0,"validation",3905.5,0.00115222122648,0.997894468194,1.00115222123,0,80.55,0,-14501,0.465549348231,3939.29162541,3897.20837459,0.303960011685,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00133554104491,-0.000965883228048,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:48:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00127713920817,46.1223851212,3911.9091297,3912.29672468,-0.387594987964,1.11492716684,-1.50252215481,3918,3907.9,2.69959100733,0.00142373781669,0.0108766083475,-0.264118640287,,,,,"",,,0,0,0,0.00383631713555,0,0,0,-0.00204185809086,0.000537373013639,-9.91291529321e-05,0.000285147613004,-0.000384276765936,0.000690432482694,0,"validation",3905.75,0.00108813928183,0.997958141909,1.00108813928,0,22.9,0,-14501,-0.879912663755,3939.30727575,3896.69272425,0.312270698214,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000370010770468,-0.000310559006211,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:49:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00255102040816,46.1223851212,3911.61541744,3912.12659693,-0.511179494532,0.789705834569,-1.3008853291,3917.5,3908.2,2.50676307824,0.00139045550797,0.0110089897398,-0.258049104007,,,,,"",,,0,0,0,0.00255754475703,0,0,0,-0.00191448627951,0.000460570083414,-0.000130736443614,0.00020197080168,-0.000332707245294,0.000641115876787,0,"validation",3906,0.00102406554019,0.99808551372,1.00102406554,0,22.4,0,-14501,-0.921875,3939.06385865,3895.93614135,0.32609791409,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000553377249887,-6.65276976981e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:50:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00255102040816,46.1223851212,3911.36689168,3911.96907123,-0.602179555296,0.511328756596,-1.11350831189,3917,3908.5,2.32770857265,0.00139045550797,0.0111164365877,-0.258049104007,,,,,"",,,0,0,0,0.00255754475703,0,0,0,-0.00178708195047,0.000383778943329,-0.000154010116444,0.000130774618055,-0.000284784734499,0.000595321885588,0,"validation",3906.25,0.00096,0.99821291805,1.00096,0,22.4,0,-14501,-0.921875,3938.77154106,3895.22845894,0.339239675739,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000256476019492,5.54360600484e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:51:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00635324015248,46.1223851212,3911.15660065,3911.8232141,-0.666613454125,0.275740314452,-0.942353768576,3915.75,3908.8,2.1614436746,0.00105647848333,0.010376683728,-0.256214902771,,,,,"",,,0,0,0,0.00255754475703,0,0,0,-0.0014684287812,0.000306999590667,-0.000170489374456,7.05218195529e-05,-0.000241011194009,0.00055279889376,0,"validation",3906.5,0.00089594265967,0.998531571219,1.00089594266,0,22.25,0,-14501,-0.934831460674,3936.06624965,3895.43375035,0.358487661405,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.000556079467769,-0.000144141746776,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:52:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00635324015248,46.1223851212,3910.97866209,3911.68816121,-0.709499118972,0.078692427767,-0.788191546739,3914.5,3909.1,2.0070548407,0.00105647848333,0.00940705205749,-0.256214902771,,,,,"",,,0,0,0.00255754475703,0.00255754475703,1,0,0,-0.00114957210372,0.000230232022716,-0.000181457575185,2.01259406054e-05,-0.00020158351579,0.000513313258491,0,"validation",3906.75,0.00083189351763,0.998850427896,1.00083189352,0,22.25,0,-14501,-0.934831460674,3932.91195264,3896.08804736,0.377796774516,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,-4.30197575407e-06,-0.00054322520565,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:53:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00635324015248,46.1223851212,3910.82809869,3911.56311223,-0.735013538793,-0.0840487655449,-0.650964773248,3913.25,3909.5,1.86369378065,0.00105647848333,0.00812527341498,-0.256214902771,,,,,"",,,0,0,0.00255754475703,0.00383631713555,1,0,0,-0.000830511722992,0.000127893592531,-0.000187983002249,-2.14958479655e-05,-0.000166487154283,0.000476648025742,0,"validation",3907,0.000767852572306,0.999169488277,1.00076785257,0,22.25,0,-14501,-0.934831460674,3929.1481131,3897.3518869,0.397786612145,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.000688313159544,-0.00107478033484,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:54:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00635324015248,46.1223851212,3910.70069889,3911.44732614,-0.746627246187,-0.216564461673,-0.530062784514,3912,3909.8,1.73057279632,0.00105647848333,0.00634441392944,-0.256214902771,,,,,"",,,0,0,0.00383631713555,0.00383631713555,1,0,0,-0.000511247443763,5.11535116885e-05,-0.000190953259894,-5.53873303513e-05,-0.000135565929543,0.000442601738189,0,"validation",3907.25,0.000703819822126,0.999488752556,1.00070381982,0,22.25,0,-14501,-0.934831460674,3924.40967365,3899.59032635,0.419417703597,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,2.00619915539e-05,0.00150529065392,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:55:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00508905852417,46.1223851212,3910.59289906,3911.34011679,-0.747217732082,-0.322695115755,-0.424522616327,3911,3910.1,1.60696045373,0.00103527679043,0.00474232600128,-0.401609664451,,,,,"",,,0,0,0.00383631713555,-0.00255754475703,1,0,0,-0.000255689082076,-2.55747934835e-05,-0.000191104279305,-8.2530720142e-05,-0.000108573559163,0.000410987328318,0,"validation",3907.5,0.000639795265515,0.999744310918,1.00063979527,0,2.25,0,-14501,-0.355555555556,3920.2736185,3901.7263815,0.446083613398,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.00067352322867,-3.32549993349e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:56:00.000+09:00",3910,3910,3910,3910,0,0,0,-0.00508905852417,46.1223851212,3910.50168382,3911.24084888,-0.73916506169,-0.405989104942,-0.333175956748,3910,3910.4,1.49217756417,0.00103527679043,0.00161753333001,-0.312736936126,,,,,"",,,0,0.00255754475703,0.00383631713555,-0.00255754475703,1,0,0,0,-0.000102291325696,-0.000189044772811,-0.000103833530676,-8.5211242135e-05,0.000381631090581,0,"validation",3907.75,0.000575778900902,1,1.0005757789,0,1.4,0,-14501,-0.571428571429,3913.16227766,3906.83772234,0.5,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:57:00.000+09:00",3910,3920,3910,3920,23,0.00255754475703,0.00255754475703,0.00127713920817,67.1201011912,3911.96296323,3911.88967489,0.0732883417418,-0.310133615605,0.383421957347,3910.25,3910.9,2.09987916673,0.000855056468285,0.00254456220729,3.16163200233,,,,,"",,,0,0,0.00127551020408,0,1,0,0.00255754475703,0.00249344671057,0.0023268301414,1.86960055464e-05,-7.91157182667e-05,9.7811723813e-05,0.000535683460901,11.40935224,"validation",3908.16666667,0.00302784766941,1.00249344671,1.00302784767,4.6,2.45,9.38775510204,-14478,0.183673469388,3915.22493719,3905.27506281,1.47991186988,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,0.00189891339301,0.00229172281343,,,1,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:58:00.000+09:00",3920,3920,3920,3920,2,0,0.00255754475703,0.00384122919334,67.1201011912,3913.19943043,3912.49043971,0.708990713755,-0.106308749733,0.815299463488,3911,3911.4,1.94988779768,0.000610081532711,0.00306826898491,0.0881717560565,,,,,"",,,0,0.00127551020408,0.00127551020408,0,1,0,0,0.00230120173869,0.0021987012323,0.000180864977999,-2.71195790136e-05,0.000207984557012,0.000497420356551,8.96712165623,"validation",3908.58333333,0.00292092190265,1.00230120174,1.0029209219,5,1.55,1.29032258065,-14478,0.935483870968,3917,3905,1.25,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.000578069419842,-0.000719743107076,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T09:59:00.000+09:00",3920,3925,3920,3925,52,0.00127551020408,0.00383631713555,0.00383631713555,73.1810980725,3915.01490267,3913.41707381,1.59782886033,0.23451877228,1.36331008805,3911.75,3912,2.16775295499,0.000609645222576,0.00436089272301,3.97097364869,,,,,"",,,0,0,0,-0.00127388535032,0,0,0.00127551020408,0.00338723077906,0.00332310838446,0.000407090155499,5.97500056764e-05,0.000347340149822,0.000552293746494,12.2263702483,"validation",3909.08333333,0.00407171331727,1.00338723078,1.00407171332,15.4,3.85,13.5064935065,-14426,0.974025974026,3920.27936105,3903.22063895,1.27672875583,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,0.00124547940106,0.00156320038389,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:00:00.000+09:00",3925,3925,3925,3925,0,0,0.00383631713555,0.00383631713555,73.1810980725,3916.55107149,3914.27506834,2.2760031477,0.642815647365,1.63318750034,3912.5,3912.6,2.0129134582,0.000609645222576,0.00523805789953,-0.317512950103,,,,,"",,,0,0,0,-0.00127388535032,0,0,0,0.00319488817891,0.00316924807034,0.000579873413428,0.000163774687227,0.000416098726201,0.000512844193173,0,"validation",3909.58333333,0.00394330171587,1.00319488818,1.00394330172,15.4,3.85,0,-14426,0.974025974026,3922.74695077,3902.25304923,1.10993754559,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,0.000779347435947,-0.000276704778138,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:01:00.000+09:00",3925,3925,3925,3925,4,0,0.00383631713555,0.00383631713555,73.1810980725,3917.85090665,3915.06950772,2.78139892103,1.0705323021,1.71086661893,3913.25,3913.2,1.86913392547,0.000609645222576,0.00588856762119,-0.00413452649096,,,,,"",,,0,0,0,-0.00127388535032,0,0,0,0.0030026193062,0.00301543493816,0.000708636667778,0.000272747083337,0.000435889584441,0.000476212465089,9.66147968358,"validation",3910.08333333,0.00381492295561,1.00300261931,1.00381492296,16.2,4.05,0.987654320988,-14426,0.925925925926,3924.77171862,3901.72828138,1.00990656801,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.000157422169049,0.000553256467568,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:02:00.000+09:00",3925,3925,3925,3925,25,0,0.00127551020408,0.00383631713555,73.1810980725,3918.95076716,3915.80509974,3.1456674167,1.48555932502,1.66010809168,3914,3913.8,1.73562435937,0.000609645222576,0.00638221563454,1.52989232711,,,,,"",,,0,0,0,-0.00127388535032,0,0,0,0.00281042411855,0.00286166896622,0.000801443927821,0.000378486452234,0.000422957475587,0.000442197289011,11.4940076461,"validation",3910.58333333,0.00368657702389,1.00281042412,1.00368657702,16.6,5.3,4.71698113208,-14426,0.707547169811,3926.489996,3901.510004,0.940352422964,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.000632451335588,0.00065320402108,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:03:00.000+09:00",3925,3925,3925,3925,0,0,0.00127551020408,0.00383631713555,73.1810980725,3919.88141837,3916.48620347,3.39521490001,1.86749044001,1.52772445999,3914.75,3914.4,1.61165119084,0.000609645222576,0.00675358787478,-0.411595397648,,,,,"",,,0,0,0,-0.00127388535032,0,0,0,0.0026183025736,0.00270795013284,0.00086502290446,0.000475793742679,0.000389229161781,0.000410611768368,0,"validation",3911.16666667,0.00353688157839,1.00261830257,1.00353688158,16.2,5.3,0,-14426,0.707547169811,3927.96930407,3901.53069593,0.887690605667,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000863369920364,0.00169500913976,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:04:00.000+09:00",3925,3925,3925,3925,0,0,0,0.00383631713555,73.1810980725,3920.66889246,3917.11685506,3.55203740232,2.20439983247,1.34763756984,3915.5,3914.9,1.49653324864,0.000609645222576,0.00702220767967,-0.411595397648,,,,,"",,,0,0,-0.00127388535032,-0.00127388535032,0,0,0,0.00242625462904,0.00257988709801,0.000904977682119,0.000561630530567,0.000343347151552,0.000381282356341,0,"validation",3911.66666667,0.003408606732,1.00242625463,1.00340860673,5.8,5.3,0,-14426,0.707547169811,3929.24772708,3901.75227292,0.84551165954,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.000513024076306,0.00147594105114,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:05:00.000+09:00",3925,3925,3925,3925,0,0,0,0.00383631713555,73.1810980725,3921.3352167,3917.70079172,3.63442497646,2.49040486127,1.14402011519,3916.25,3915.2,1.38963801659,0.000609645222576,0.00719967937689,-0.411595397648,,,,,"",,,0,0,-0.00127388535032,-0.00127388535032,0,0,0,0.00223428024258,0.00250306497752,0.000925968146869,0.000634498053827,0.000291470093042,0.000354047902317,0,"validation",3912.16666667,0.00328036467431,1.00223428024,1.00328036467,5.8,5.3,0,-14426,0.707547169811,3930.34787218,3902.15212782,0.810330519683,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,0.000319729305413,0.000244501494793,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:06:00.000+09:00",3925,3925,3925,3925,0,0,0,0.00383631713555,73.1810980725,3921.89902952,3918.24147382,3.65755569722,2.72383502846,0.933720668755,3917,3915.5,1.29037815827,0.000609645222576,0.00729275305442,-0.411595397648,,,,,"",,,0,0,-0.00127388535032,-0.00127388535032,0,0,0,0.00204237937197,0.00242625462904,0.000931861324132,0.000693970707888,0.000237890616243,0.000328758766437,0,"validation",3912.66666667,0.00315215539274,1.00204237937,1.00315215539,5,5.3,0,-14426,0.707547169811,3931.28285686,3902.71714314,0.780056016806,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.000355687121545,0.000611403225986,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:07:00.000+09:00",3925,3925,3925,3925,0,0,0,0.00383631713555,73.1810980725,3922.3761019,3918.74210539,3.63399651037,2.90586732484,0.728129185531,3917.75,3915.8,1.19820828982,0.000609645222576,0.0073047478891,-0.411595397648,,,,,"",,,0,0,-0.00127388535032,-0.00127388535032,0,0,0,0.00185055197499,0.00234945604985,0.000925858983535,0.000740348363018,0.000185510620517,0.000305275997406,0,"validation",3913.16666667,0.00302397887474,1.00185055197,1.00302397887,0,5.3,0,-14426,0.707547169811,3932.05908802,3903.44091198,0.753335502208,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000238165608312,3.33696691953e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:08:00.000+09:00",3925,3925,3925,3925,0,0,0,0.00383631713555,73.1810980725,3922.77977853,3919.20565314,3.57412539236,3.03951893835,0.534606454013,3918.5,3916.1,1.1126219834,0.000609645222576,0.00723616020353,-0.411595397648,,,,,"",,,0,-0.00127388535032,0,-0.00127388535032,0,0,0,0.00165879800944,0.00227266923725,0.000910605195506,0.000774399729515,0.000136205465991,0.00028347056902,0,"validation",3913.66666667,0.00289583510774,1.00165879801,1.00289583511,0,5.3,0,-14426,0.707547169811,3932.67744688,3904.32255312,0.729237325154,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.000509451399772,2.22471885115e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:09:00.000+09:00",3910,3920,3905,3920,1333,-0.00127388535032,-0.00127388535032,0.00255754475703,52.7706389299,3922.35212029,3919.26449365,3.0876266487,3.04914048042,0.0384861682848,3919,3916.3,2.46172041316,0.000687869097135,0.00696003148609,4.35462609131,,,,,"",,,0,0,0.00127551020408,0,1,-0.00382165605096,0.00382165605096,0.000255167134473,0.000944769297551,0.000787659859363,0.00077784195929,9.81790007265e-06,0.000627989901316,15.4690344443,"validation",3914.08333333,0.00151163533394,1.00025516713,1.00151163533,266.6,71.95,18.5267546908,-15759,-0.874218207088,3932.6381817,3905.3618183,0.536661778755,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.00163714422755,-0.00165209596914,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:10:00.000+09:00",3920,3920,3920,3920,0,0,-0.00127388535032,0.00255754475703,52.7706389299,3921.99025563,3919.3189756,2.67128003588,2.97356839151,-0.302288355629,3919.5,3916.5,2.28588324079,0.000687869097135,0.00663349917081,-0.248455927418,,,,,"",,,0,0,-0.00510204081633,-0.00127551020408,0,0,0,0.000127567291746,0.000893655049151,0.000681448988745,0.000758563365181,-7.71143764361e-05,0.000583133479794,0,"validation",3914.5,0.00140503257121,1.00012756729,1.00140503257,266.6,71.95,0,-15759,-0.874218207088,3932.5,3906.5,0.519230769231,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.000172234135083,-3.33589084967e-05,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:11:00.000+09:00",3920,3920,3920,3920,0,0,-0.00127388535032,0.00255754475703,52.7706389299,3921.68406246,3919.36942185,2.31464060947,2.8417828351,-0.52714222563,3920,3916.7,2.12260586645,0.000687869097135,0.00624869832343,-0.248455927418,,,,,"",,,0,0,-0.00510204081633,-0.00127551020408,0,0,0,0,0.000842546020885,0.000590469543233,0.000724944600792,-0.000134475057559,0.00054148108838,0,"validation",3914.91666667,0.00129845250005,1,1.0012984525,266.6,71.95,0,-15759,-0.874218207088,3932.24744871,3907.75255129,0.5,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.000638591596996,-0.000511486200992,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:12:00.000+09:00",3920,3920,3920,3920,0,0,-0.00127388535032,0.00255754475703,52.7706389299,3921.42497593,3919.41613134,2.00884458469,2.67519518502,-0.666350600334,3920.5,3916.9,1.9709911617,0.000687869097135,0.00579406539554,-0.248455927418,,,,,"",,,0,0.00127551020408,0,-0.00127551020408,0,0,0,-0.00012753475322,0.000791442211953,0.000512460353236,0.000682447751281,-0.000169987398044,0.000502803867781,0,"validation",3915.33333333,0.00119189511323,0.999872465247,1.00119189511,266.6,71.95,0,-15759,-0.874218207088,3931.85781669,3909.14218331,0.477988727342,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:13:00.000+09:00",3920,3925,3920,3925,131,0.00127551020408,0,0.00383631713555,65.654853729,3921.97497963,3919.82975124,2.14522838766,2.56920182555,-0.423973437886,3921.25,3917.2,2.18734893587,0.000730836273295,0.00531887883063,0.181429538293,,,,,"",,,0,0,-0.00127388535032,-0.00254777070064,0,0,0.00127551020408,0.000956327701626,0.00199121821709,0.000546555003226,0.000654573713515,-0.000108018710289,0.000557286353087,13.1503208983,"validation",3915.83333333,0.00234092360077,1.0009563277,1.0023409236,292.8,78.5,1.66878980892,-15628,-0.717834394904,3931.67832681,3910.82167319,0.679798738057,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,0.000510880016826,0.00101990920835,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:14:00.000+09:00",3920,3925,3920,3925,885,0,0.00127551020408,0.00383631713555,65.654853729,3922.44036738,3920.21273263,2.2276347474,2.50088840992,-0.273253662518,3922,3917.5,2.3882525833,0.000730836273295,0.00467371310041,2.25768781745,,,,,"",,,0,-0.00636942675159,-0.00127388535032,-0.00254777070064,0,-0.00127388535032,0.00127388535032,0.000764915859256,0.00191448627952,0.000567550254115,0.000637169021635,-6.96187675206e-05,0.000608471995746,15.0607095631,"validation",3916.25,0.00223428024258,1.00076491586,1.00223428024,203.2,122.75,7.20977596741,-15628,-0.459063136456,3931.16515139,3912.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:15:00.000+09:00",3925,3925,3900,3900,43,-0.00636942675159,-0.00510204081633,-0.00255754475703,25.4286674827,3918.98800317,3918.71549318,0.27250998939,2.05521272581,-1.78270273642,3921.5,3917.3,4.00337739878,0.0016072650944,0.00626709459515,-0.243046941547,,,,,"",,,0,0,0.00512820512821,0.00384615384615,1,0,0.00636942675159,-0.00548259594543,-0.00441630715033,6.98743562537e-05,0.000526977622003,-0.00045710326575,0.00102650702533,12.0299379108,"validation",3916.08333333,-0.00410699465878,0.994517404055,0.995893005341,211.8,124.9,0.344275420336,-15671,-0.46837469976,3933.78820573,3909.21179427,-0.374822593179,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00754406712541,-0.00716895591775,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:16:00.000+09:00",3900,3900,3900,3900,0,0,-0.00510204081633,-0.00255754475703,25.4286674827,3916.06677191,3917.32916035,-1.26238843913,1.39169249282,-2.65408093195,3921,3917.4,3.7174218703,0.0016072650944,0.00749652560913,-0.370654004874,,,,,"",,,0,0.00512820512821,0.00512820512821,0.00384615384615,1,0,0,-0.00535577658761,-0.00444172155001,-0.000323689343367,0.000356844228929,-0.000680533572296,0.000953185094948,0,"validation",3915.91666667,-0.00406460811645,0.994644223412,0.995935391884,211.8,124.9,0,-15671,-0.46837469976,3935.69693846,3906.30306154,-0.214434508312,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:17:00.000+09:00",3920,3920,3920,3920,1,0.00512820512821,0,0,52.4557582908,3916.67188392,3917.52700032,-0.85511639949,0.942330714361,-1.79744711385,3921,3917.9,4.88046316528,0.00189399916763,0.00749652560913,-0.364026050785,,,,,"",,,0,0,0,0,0,0.00512820512821,0,-0.000255036980362,0.000536001429337,-0.000218141938645,0.000240390488357,-0.000458532427003,0.00124501611359,8.27410200229,"validation",3916.08333333,0.00100014895836,0.99974496302,1.00100014896,212,123.8,0.00807754442649,-15670,-0.481421647819,3935.69693846,3906.30306154,0.465979309128,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,0.00516256373181,0.00473984268618,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:18:00.000+09:00",3920,3920,3920,3920,0,0,-0.00127388535032,0,52.4557582908,3917.18390178,3917.71018549,-0.526283702912,0.648607830907,-1.17489153382,3921,3918,4.53185865347,0.00189399916763,0.00749652560913,-0.366654446272,,,,,"",,,0,0,0,0,0,0,0,-0.000255036980362,0.000510464522716,-0.000134256046661,0.000165461181354,-0.000299717228015,0.00115608639119,0,"validation",3916.25,0.000957548675391,0.99974496302,1.00095754868,185.8,123.7,0,-15670,-0.48181083266,3935.69693846,3906.30306154,0.465979309128,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,-0.000463857086204,-0.000232927005113,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:19:00.000+09:00",3920,3920,3920,3920,0,0,-0.00127388535032,-0.00127388535032,52.4557582908,3917.61714766,3917.87980138,-0.262653713252,0.466355522075,-0.729009235327,3920.75,3918,4.20815446394,0.00187137603303,0.00744038877552,-0.358160069767,,,,,"",,,0,0,0,0,0,0,0,-0.000191289931773,0.000510464522716,-6.70034982787e-05,0.000118968245427,-0.000185971743706,0.00107350879182,0,"validation",3916.41666667,0.000914952018214,0.999808710068,1.00091495202,8.8,121.1,0,-15670,-0.51362510322,3935.33595215,3906.16404785,0.474290331118,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000115910505642,-0.000698618288274,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:20:00.000+09:00",3920,3920,3920,3920,0,0,0.00512820512821,-0.00127388535032,52.4557582908,3917.98374033,3918.03685313,-0.053112795847,0.36246185849,-0.415574654338,3920.5,3918,3.90757200223,0.00187137603303,0.00737499415626,-0.358160069767,,,,,"",,,0,0,0,0,0,0,0,-0.00012753475322,0.000510464522716,-1.3549182614e-05,9.2464759819e-05,-0.000106013942433,0.000996829592405,0,"validation",3916.58333333,0.000872358986361,0.999872465247,1.00087235899,0.2,121.1,0,-15670,-0.51362510322,3934.95683229,3906.04316771,0.482707138403,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-2.57608760987e-05,-0.000199465874713,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:21:00.000+09:00",3920,3920,3920,3920,0,0,0.00512820512821,-0.00127388535032,52.4557582908,3918.29393412,3918.18227141,0.111662712614,0.312302029315,-0.200639316701,3920.25,3917.7,3.62845971635,0.00187137603303,0.00730008954595,-0.357494142434,,,,,"",,,0,0,0,0,0,0,0,-6.37714431477e-05,0.000587079153585,2.8485385871e-05,7.96688850294e-05,-5.11834991584e-05,0.000925627478662,0,"validation",3916.75,0.000829769579371,0.999936228557,1.00082976958,0.2,120.9,0,-15670,-0.514474772539,3934.55908802,3905.94091198,0.491264293027,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.00177888578494,0.00111900198318,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:22:00.000+09:00",3920,3920,3920,3920,0,0,0,-0.00127388535032,52.4557582908,3918.5564058,3918.31691797,0.239487823659,0.297739188184,-0.0582513645253,3920,3917.4,3.36928402233,0.00187137603303,0.00721537531823,-0.353381958016,,,,,"",,,0,0,0,0,0,0,0,0,0.000663705518967,6.1093832566e-05,7.59538745367e-05,-1.48600419707e-05,0.000859511230186,0,"validation",3916.91666667,0.000787183796779,1,1.0007871838,0,119.65,0,-15670,-0.51984956122,3934.14213562,3905.85786438,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00108672432901,0.00197431176379,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:23:00.000+09:00",3920,3920,3920,3920,0,0,0,-0.00127388535032,52.4557582908,3918.77849721,3918.44159072,0.336906496714,0.30557264989,0.0313338468242,3919.75,3917.1,3.12862087788,0.00187137603303,0.00712049785673,-0.353381958016,,,,,"",,,0,0,0,0,0,0,0,6.37795777791e-05,0.000740343621557,8.59455348761e-05,7.79522066046e-05,7.99332827147e-06,0.000798117570887,0,"validation",3917.08333333,0.000744601638124,1.00006377958,1.00074460164,0,119.65,0,-15670,-0.51984956122,3933.70528574,3905.79471426,0.508957179549,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,0.000192321216618,-2.22271615915e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:24:00.000+09:00",3920,3920,3920,3920,128,0,0,-0.00127388535032,52.4557582908,3918.96642072,3918.55702844,0.409392277635,0.326336575439,0.0830557021961,3919.5,3916.8,2.90514795803,0.00187137603303,0.00701504124754,0.00577826992661,,,,,"",,,0,0,0,0,0,0,0,0.000127567291746,0.000816993464052,0.000104436805519,8.32491263875e-05,2.11876791317e-05,0.000741109172967,13.1258791897,"validation",3917.25,0.000702023102942,1.00012756729,1.0007020231,25.6,126.05,1.01547005157,-15670,-0.493454978183,3933.24772708,3905.75227292,0.518184824186,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.000492379600268,-0.000900180036007,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:25:00.000+09:00",3920,3920,3920,3920,0,0,0,-0.00127388535032,52.4557582908,3919.12543292,3918.66391522,0.461517692572,0.353372798866,0.108144893706,3919.25,3916.6,2.6976373896,0.00187137603303,0.00689851672366,-0.373513294487,,,,,"",,,0,0,-0.00127551020408,0,0,0,0,0.000191363143458,0.000868099882551,0.000117734105248,9.01461221596e-05,2.75879830883e-05,0.000688172803469,0,"validation",3917.41666667,0.000659448190772,1.00019136314,1.00065944819,25.6,126.05,0,-15670,-0.493454978183,3932.76850583,3905.73149417,0.527739752055,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-1.29132231403e-05,0.000255376791801,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:26:00.000+09:00",3920,3920,3920,3920,0,0,0,-0.00127388535032,52.4557582908,3919.2599817,3918.76288447,0.497097231994,0.382117685491,0.114979546503,3919,3916.4,2.50494900463,0.00187137603303,0.00677034915102,-0.373513294487,,,,,"",,,0,0,-0.00127551020408,0,0,0,0,0.000255167134473,0.000919211520784,0.000126810518366,9.74790014008e-05,2.9331516965e-05,0.000639017603221,0,"validation",3917.83333333,0.000553026757987,1.00025516713,1.00055302676,25.6,126.05,0,-15670,-0.493454978183,3932.26649916,3905.73350084,0.537688918072,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:27:00.000+09:00",3920,3920,3920,3920,0,0,0,-0.00127388535032,52.4557582908,3919.37383067,3918.85452265,0.519308013798,0.409555751153,0.109752262645,3918.75,3916.5,2.32602407573,0.00187137603303,0.0066298595505,-0.373513294487,,,,,"",,,0,0,-0.00127551020408,0,0,0,0,0.000318979266348,0.000893655049151,0.000132476534132,0.000104478507947,2.7998026185e-05,0.000593373488705,0,"validation",3918.25,0.00044662795891,1.00031897927,1.00044662796,25.6,126.05,0,-15670,-0.493454978183,3931.74038106,3905.75961894,0.548112522432,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,0.000876616575657,0.000189189489967,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:28:00.000+09:00",3920,3920,3920,3920,0,0,0,-0.00127388535032,52.4557582908,3919.47016441,3918.93937283,0.53079158343,0.433802917608,0.096988665822,3918.5,3916.8,2.15987949889,0.00187137603303,0.00647624220515,-0.373513294487,,,,,"",,,0,0,-0.00127551020408,0,0,0,0,0.00038279954064,0.000816993464052,0.000135406016181,0.000110664009594,2.47420065873e-05,0.000550989668084,0,"validation",3918.33333333,0.000425350914504,1.00038279954,1.00042535091,25.6,126.05,0,-15670,-0.493454978183,3931.18857754,3905.81142246,0.559108280468,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,0.000120622584856,0.00036731967943,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:29:00.000+09:00",3920,3920,3920,3920,0,0,0,0,52.4557582908,3919.55167758,3919.0179378,0.533739775212,0.453790289129,0.0799494860831,3918.5,3917,2.00560239182,0.00185060736619,0.00647624220515,-0.30713924784,,,,,"",,,0,-0.00127551020408,-0.00127551020408,0,0,0,0,0.00038279954064,0.000765892264488,0.000136158105921,0.000115762828859,2.0395277062e-05,0.00051163326322,0,"validation",3918.33333333,0.000425350914504,1.00038279954,1.00042535091,0,59.4,0,-15670,0.0749158249158,3931.18857754,3905.81142246,0.559108280468,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000387762224204,-0.000289509726413,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:30:00.000+09:00",3915,3915,3915,3915,266,-0.00127551020408,-0.00127551020408,-0.00127551020408,42.390277032,3918.85141949,3918.72031278,0.131106708656,0.389253573034,-0.258146864378,3918.25,3917.1,2.21948793527,0.00187142867866,0.00651175949578,0.976517848508,,,,,"",,,0,0,0,0.00127713920817,0,-0.00127551020408,0,-0.00082945192369,-0.000536110898369,3.34883036159e-05,9.94262000088e-05,-6.59378963929e-05,0.000566919012839,13.8560678775,"validation",3918.25,-0.00082945192369,0.999170548076,0.999170548076,53.2,72.7,3.65887207703,-15936,-0.121733149931,3931.00735082,3905.49264918,0.372622457229,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.00153124520515,-0.00169851733954,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:31:00.000+09:00",3915,3915,3915,3915,0,0,-0.00127551020408,-0.00127551020408,42.390277032,3918.25889341,3918.44473406,-0.185840642162,0.274234729995,-0.460075372157,3918,3917.2,2.06095308275,0.00187142867866,0.0065371355155,-0.367267706087,,,,,"",,,0,0,0,0.00127713920817,0,0,0,-0.000765696784073,-0.000561625650975,-4.74688741156e-05,7.00471851839e-05,-0.000117516059299,0.000526424797636,0,"validation",3917.91666667,-0.000744443262788,0.999234303216,0.999255556737,53.2,72.7,0,-15936,-0.121733149931,3930.80624847,3905.19375153,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.000473994234506,0.000122397658867,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:32:00.000+09:00",3915,3915,3915,3915,0,0,-0.00127551020408,-0.00127551020408,42.390277032,3917.7575252,3918.18956857,-0.43204337409,0.132979109178,-0.565022483268,3917.75,3917.3,1.91374214826,0.00187142867866,0.0065524842846,-0.367267706087,,,,,"",,,0,0,0.00127713920817,0.00127713920817,1,0,0,-0.000701933507753,-0.000587139100911,-0.000110355906536,3.39665668398e-05,-0.000144322473376,0.000488823026377,0,"validation",3917.58333333,-0.000659420135713,0.999298066492,0.999340579864,53.2,72.7,0,-15936,-0.121733149931,3930.58549765,3904.91450235,0.392875209269,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,0.000107777048087,0.000356109503672,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:33:00.000+09:00",3915,3915,3915,3915,785,0,-0.00127551020408,-0.00254777070064,42.390277032,3917.33329055,3917.95330423,-0.620013681166,-0.0176194488908,-0.602394232275,3917.25,3917.4,1.77704628053,0.00184632492139,0.00635132059717,2.70089358109,,,,,"",,,0,0,0.00127713920817,0.00127713920817,1,0,0,-0.000574382538771,-0.000612651248277,-0.000158368756364,-4.50049780097e-06,-0.000153868258563,0.000453907095921,14.9382546516,"validation",3917.25,-0.000574382538771,0.999425617461,0.999425617461,210.2,105.4,7.44781783681,-15936,-0.146110056926,3929.6898553,3904.8101447,0.409564864506,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:34:00.000+09:00",3915,3915,3915,3915,0,0,-0.00127551020408,-0.00254777070064,42.390277032,3916.97432277,3917.73454096,-0.760218181796,-0.166139195472,-0.594078986324,3916.75,3917.5,1.65011440335,0.00184632492139,0.00610087605558,-0.344424092565,,,,,"",,,0,0,0.00127713920817,0.00127713920817,1,0,0,-0.000446799004276,-0.000638162093172,-0.000194180889348,-4.24365761103e-05,-0.000151744313237,0.000421485160498,0,"validation",3916.91666667,-0.000489330468268,0.999553200996,0.999510669532,210.2,61.15,0,-15936,-0.251839738348,3928.69780315,3904.80219685,0.426764779319,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.000273365955004,0.000368283019921,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:35:00.000+09:00",3915,3915,3915,3915,0,0,0,0.00384615384615,42.390277032,3916.67058081,3917.53198237,-0.861401557711,-0.30519166792,-0.556209889791,3917.5,3917.6,1.53224908883,0.00116583127443,0.00470685103116,-0.331443414108,,,,,"",,,0,0,0.00127713920817,0.00127713920817,1,0,0,-0.000638162093172,-0.000663671635695,-0.000220025940667,-7.79544490216e-05,-0.000142071491645,0.000391379077605,0,"validation",3916.66666667,-0.000425531914894,0.999361837907,0.999574468085,157,59,0,-15936,-0.224576271186,3926.71954446,3908.28045554,0.364418463863,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,0.000703365365944,0.0013285401688,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:36:00.000+09:00",3915,3915,3915,3915,14,0,0,0.00384615384615,42.390277032,3916.41356838,3917.34442812,-0.930859740462,-0.430325282428,-0.500534458034,3918.25,3917.7,1.42280272534,0.00116583127443,0.0024346052483,-0.257025614953,,,,,"",,,0,0.00127713920817,0.00127713920817,0.00127713920817,1,0,0,-0.00082945192369,-0.000689179875948,-0.000237767494371,-0.000109917058091,-0.000127850436279,0.000363423429205,10.9116461827,"validation",3916.41666667,-0.000361725216503,0.999170548076,0.999638274783,159.8,59.7,0.234505862647,-15936,-0.221943048576,3923.01969601,3913.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,0.000574315571293,0.0014756352498,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:37:00.000+09:00",3920,3920,3920,3920,20,0.00127713920817,0.00127713920817,0,56.4339900225,3916.96532709,3917.54113715,-0.575810057542,-0.459422237451,-0.116387820091,3918.25,3917.9,1.67831681639,0.000403609384497,0.0024346052483,-0.22896548049,,,,,"",,,0,0,0,0,0,0.00127713920817,0,0.00044662795891,0.000536001429337,-0.000146890320801,-0.00011719955037,-2.96907704313e-05,0.000428142044996,11.2695919614,"validation",3916.5,0.000893655049151,1.00044662796,1.00089365505,163.8,60.65,0.329760923331,-15916,-0.202802967848,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.00157814404585,0.00185930913462,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:38:00.000+09:00",3920,3920,3920,3920,389,0,0.00127713920817,0,56.4339900225,3917.43219984,3917.72327513,-0.291075291065,-0.425752848174,0.134677557109,3918.25,3918.1,1.55843704379,0.000403609384497,0.0024346052483,1.62023164779,,,,,"",,,0,0,0,0,0,0,0,0.00044662795891,0.000484928919629,-7.42539007819e-05,-0.000108610420452,3.43565196705e-05,0.000397560470354,14.2374269322,"validation",3916.75,0.000829769579371,1.00044662796,1.00082976958,84.6,80.1,4.85642946317,-15916,-0.153558052434,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,0.00056041214063,0.000750540501182,,,1,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:39:00.000+09:00",3920,3920,3920,3920,235,0,0.00127713920817,0,56.4339900225,3917.82724602,3917.89192142,-0.0646753994829,-0.353537358436,0.288861958953,3918.25,3918.3,1.44712011209,0.000403609384497,0.0024346052483,0.743308698026,,,,,"",,,0,0,0,0,0,0,0,0.00044662795891,0.000433861623663,-1.64988263987e-05,-9.01881016417e-05,7.3689275243e-05,0.0003691632939,13.7334335325,"validation",3916.91666667,0.000787183796779,1.00044662796,1.0007871838,131.6,91.85,2.55851932499,-15916,-0.133913990201,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000572258026387,-0.000795946279232,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:40:00.000+09:00",3920,3920,3920,3920,0,0,0.00127713920817,0,56.4339900225,3918.16151586,3918.04807539,0.113440474543,-0.26014179184,0.373582266383,3918.25,3918.5,1.3437543898,0.000403609384497,0.0024346052483,-0.476932615534,,,,,"",,,0,0,0,0,0,0,0,0.00044662795891,0.00038279954064,2.8938896567e-05,-6.6362702e-05,9.5301598567e-05,0.000342794487193,0,"validation",3917.08333333,0.000744601638124,1.00044662796,1.00074460164,131.6,91.85,0,-15916,-0.133913990201,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.00146512230962,-0.00137779619818,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:41:00.000+09:00",3920,3920,3920,3920,0,0,0.00127713920817,0,56.4339900225,3918.44435958,3918.1926624,0.251697179554,-0.157773997561,0.409471177115,3918.25,3918.7,1.24777193338,0.000403609384497,0.0024346052483,-0.476932615534,,,,,"",,,0,0,0,-0.00510204081633,0,0,0,0.00044662795891,0.000331742669763,6.42084641718e-05,-4.02484687656e-05,0.000104456932937,0.000318309166679,0,"validation",3917.25,0.000702023102942,1.00044662796,1.0007020231,128.8,91.85,0,-15916,-0.133913990201,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.000205708926185,-0.00115217683118,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:42:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3918.68368887,3918.32653926,0.357149615906,-0.0547892748678,0.411938890774,3918.25,3918.9,1.15864536671,0.000403609384497,0.0024346052483,-0.476932615534,,,,,"",,,0,0,0,-0.00510204081633,0,0,0,0.00044662795891,0.000280691010232,9.11095958944e-05,-1.39768558336e-05,0.000105086451728,0.00029557279763,0,"validation",3917.41666667,0.000659448190772,1.00044662796,1.00065944819,124.8,91.85,0,-15916,-0.133913990201,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-8.91701423846e-05,-0.000335199275969,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:43:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3918.88619828,3918.45049931,0.435698965004,0.0433083731066,0.392390591898,3918.25,3919.1,1.07588498337,0.000403609384497,0.0024346052483,-0.476932615534,,,,,"",,,0,0,0,-0.00510204081633,0,0,0,0.00044662795891,0.000229644561251,0.000111147695154,1.10480543639e-05,0.00010009964079,0.000274460454943,0,"validation",3917.58333333,0.000616876901151,1.00044662796,1.0006168769,47,91.85,0,-15916,-0.133913990201,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00154308115773,0.000703682605636,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:44:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.05755239,3918.56527714,0.49227524746,0.133101747977,0.359173499483,3918.25,3919.3,0.999036055991,0.000403609384497,0.0024346052483,-0.441825161596,,,,,"",,,0,0,0,-0.00637755102041,0,0,0,0.00044662795891,0.000178603322022,0.000125580420271,3.39545275452e-05,9.16258927253e-05,0.000254856136732,0,"validation",3917.75,0.000574309233616,1.00044662796,1.00057430923,0,85.45,0,-15916,-0.143943826799,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00074176603691,0.000380032638097,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:45:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.20254433,3918.67155291,0.530991420353,0.212679682452,0.318311737901,3918.25,3919.5,0.927676337706,0.000403609384497,0.0024346052483,-0.441825161596,,,,,"",,,0,0,0,-0.00637755102041,0,0,0,0.00044662795891,0.000127567291746,0.000135456994988,5.42550210338e-05,8.12019739542e-05,0.000236652126966,0,"validation",3917.91666667,0.000531745187706,1.00044662796,1.00053174519,0,85.45,0,-15916,-0.143943826799,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.00022164524096,-0.000167725199034,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:46:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.32522982,3918.7699564,0.555273419966,0.281198429955,0.274074990011,3918.25,3919.7,0.861413742155,0.000403609384497,0.0024346052483,-0.441825161596,,,,,"",,,0,0,0,-0.00637755102041,0,0,0,0.00044662795891,7.65364696278e-05,0.000141651382644,7.17342933559e-05,6.99170892886e-05,0.000219748403611,0,"validation",3918.08333333,0.000489184762958,1.00044662796,1.00048918476,0,85.45,0,-15916,-0.143943826799,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,8.78140070538e-05,0.000883204579248,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:47:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.42904061,3918.86107074,0.567969876416,0.338552719247,0.229417157169,3918.25,3919.7,0.799884189144,0.000403609384497,0.0024346052483,-0.441825161596,,,,,"",,,0,0,0,-0.00382653061224,0,0,0,0.00044662795891,7.65364696278e-05,0.000144890274596,8.63654896039e-05,5.8524784992e-05,0.000204052089067,0,"validation",3918.25,0.00044662795891,1.00044662796,1.00044662796,0,85.45,0,-15916,-0.143943826799,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.00135475799358,-0.000134276251007,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:48:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.51688052,3918.94543587,0.571444651395,0.385131105677,0.186313545718,3918.25,3919.7,0.742749604205,0.000403609384497,0.0024346052483,-0.441825161596,,,,,"",,,0,0,0,-0.00510204081633,0,0,0,0.00044662795891,7.65364696278e-05,0.000145776696785,9.82477310401e-05,4.75289657445e-05,0.000189476939848,0,"validation",3918.41666667,0.000404074775101,1.00044662796,1.00040407478,0,85.45,0,-15916,-0.143943826799,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:49:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.59120659,3919.02355173,0.567654863685,0.421635857279,0.146019006407,3918.25,3919.6,0.689696061048,0.000403609384497,0.0024346052483,-0.441825161596,,,,,"",,,0,0,0,-0.00510204081633,0,0,0,0.00044662795891,0.000102051229717,0.000144809914205,0.000107560167673,3.72497465323e-05,0.000175942872716,0,"validation",3918.58333333,0.000361525211067,1.00044662796,1.00036152521,0,85.45,0,-15916,-0.143943826799,3923.01969601,3913.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.000276038559136,-3.35686871287e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:50:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00127713920817,56.4339900225,3919.65409789,3919.09588123,0.558216655495,0.448952016922,0.109264638573,3918.5,3919.5,0.640432056687,0.000278346037263,0.00233894382797,-0.380460894206,,,,,"",,,0,0,0,-0.00510204081633,0,0,0,0.00038279954064,0.000127567291746,0.000142402208034,0.000114528575745,2.7873632289e-05,0.000163375524665,0,"validation",3918.75,0.000318979266348,1.00038279954,1.00031897927,0,72.15,0,-15916,0.01386001386,3923.08257569,3913.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000309191026845,-0.000290918856018,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:51:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00127713920817,56.4339900225,3919.7073136,3919.16285299,0.54446060457,0.468053734452,0.0764068701188,3918.75,3919.4,0.594686909781,0.000278346037263,0.0022099531835,-0.380460894206,,,,,"",,,0,0,0,-0.00637755102041,0,0,0,0.000318979266348,0.000153084655815,0.00013889301137,0.00011940146287,1.94915484997e-05,0.000151705844332,0,"validation",3918.91666667,0.000276436940481,1.00031897927,1.00027643694,0,72.15,0,-15916,0.01386001386,3923.08012702,3914.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.00167734065264,-0.000257276449138,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:52:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00127713920817,56.4339900225,3919.75234227,3919.22486388,0.527478392541,0.479938666069,0.0475397264713,3919,3919.3,0.552209273368,0.000278346037263,0.00204133707578,-0.380460894206,,,,,"",,,0,0,0,-0.00637755102041,0,0,0,0.000255167134473,0.000178603322022,0.000134560814424,0.000122433333181,1.21274812427e-05,0.000140869712594,0,"validation",3919.08333333,0.000233898233005,1.00025516713,1.00023389823,0,72.15,0,-15916,0.01386001386,3923,3915,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.000835829812412,-0.000592701938023,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:53:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00127713920817,56.4339900225,3919.79044346,3919.28228137,0.508162090893,0.485583351034,0.0225787398587,3919.25,3919.2,0.512765753842,0.000278346037263,0.00182214159049,-0.341622287726,,,,,"",,,0,0,0,-0.00637755102041,0,0,0,0.000191363143458,0.000204123290467,0.000129633186452,0.000123873303835,5.75988261701e-06,0.000130807590266,0,"validation",3919.25,0.000191363143458,1.00019136314,1.00019136314,0,32.9,0,-15916,0.0303951367781,3922.82071421,3915.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000572538800624,-0.000827055904508,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:54:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00127713920817,56.4339900225,3919.82268293,3919.33544571,0.487237215346,0.485914123896,0.00132309144986,3919.5,3919.1,0.476139628567,0.000278346037263,0.00153080750096,-0.341622287726,,,,,"",,,0,0,0,-0.00765306122449,0,0,0,0.000127567291746,0.000229644561251,0.000124295207997,0.000123957684667,3.37523329046e-07,0.000121464190961,0,"validation",3919.41666667,0.00014883167138,1.00012756729,1.00014883167,0,32.9,0,-15916,0.0303951367781,3922.5,3916.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.000331280161194,-0.00020100951445,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:55:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00127713920817,56.4339900225,3919.84996248,3919.38467196,0.465290521225,0.481789403362,-0.0164988821374,3919.75,3919,0.442129655098,0.000278346037263,0.0011120349368,-0.341622287726,,,,,"",,,0,0,0,-0.00765306122449,0,0,0,6.37795777791e-05,0.000255167134473,0.000118696561537,0.000122905460041,-4.20889850445e-06,0.000112788177321,0,"validation",3919.58333333,0.000106303816307,1.00006377958,1.00010630382,0,32.9,0,-15916,0.0303951367781,3921.92944947,3917.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.000539048006813,-0.000446598039435,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:56:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00127713920817,56.4339900225,3919.87304517,3919.43025181,0.44279336177,0.473990195044,-0.0311968332734,3920,3918.9,0.410548965448,0.000278346037263,0,-0.333710830954,,,,,"",,,0,0,-0.00510204081633,-0.00765306122449,0,0,0,0,0.000280691010232,0.000112957490248,0.000120915866083,-7.95837583506e-06,0.000104731878941,0,"validation",3919.75,6.37795777791e-05,1,1.00006377958,0,32.2,0,-15916,0.0310559006211,3920,3920,,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-5.73764613065e-06,6.69598017989e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:57:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.89257669,3919.47245538,0.420121303944,0.463216416824,-0.0430951128797,3920,3918.8,0.381224039345,0,0,-0.322596136065,,,,,"",,,0,0,-0.00510204081633,-0.00765306122449,0,0,0,0,0.000306216188629,0.000107173802027,0.000118167453271,-1.09936512448e-05,9.72510304451e-05,0,"validation",3919.75,6.37795777791e-05,1,1.00006377958,0,31.2,0,-15916,0,3920,3920,,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:58:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.90910335,3919.51153276,0.397570588509,0.450087251161,-0.0525166626522,3920,3918.7,0.35399375082,0,0,-0.229415733871,,,,,"",,,0,0,-0.00510204081633,-0.00765306122449,0,0,0,0,0.000331742669763,0.000101421068497,0.000114818176317,-1.33971078194e-05,9.03045282705e-05,0,"validation",3919.75,6.37795777791e-05,1,1.00006377958,0,11.75,0,-15916,0,3920,3920,,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.000330794379073,-0.000100374732334,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T10:59:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.92308745,3919.54771552,0.375371930108,0.43514418695,-0.0597722568426,3920,3918.7,0.328708482905,0,0,,,,,,"",,,0,0,-0.00637755102041,-0.00765306122449,0,0,0,0,0.000331742669763,9.57581454356e-05,0.00011100617014,-1.52480247047e-05,8.38542048226e-05,0,"validation",3919.66666667,8.5041245004e-05,1,1.00008504125,0,0,,-15916,,3920,3920,,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000176195551277,-8.92130295629e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:00:00.000+09:00",3920,3920,3920,3920,0,0,0,0,56.4339900225,3919.93492015,3919.58121807,0.353702076032,0.418855764766,-0.0651536887347,3920,3918.7,0.305229305554,0,0,,,,,,"",,,0,-0.00510204081633,-0.00637755102041,-0.00765306122449,0,0,0,0,0.000331742669763,9.02301214367e-05,0.0001068509604,-1.66208389629e-05,7.78646187638e-05,0,"validation",3919.58333333,0.000106303816307,1,1.00010630382,0,0,,-15916,,3920,3920,,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000328096681066,-0.000278765847838,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:01:00.000+09:00",3910,3910,3900,3900,233,-0.00510204081633,-0.00510204081633,-0.00510204081633,8.33094092819,3916.86800936,3918.13075748,-1.2627481182,0.0825349881734,-1.34528310637,3919,3918.3,1.71199864087,0.00111196401621,0.00444899101152,4.35889894354,,,,,"",,,0,0,-0.00128205128205,-0.0025641025641,0,-0.00255102040816,0.00255102040816,-0.00484817555499,-0.00467039277238,-0.000323781568769,2.11628174804e-05,-0.000344944386249,0.00043897401048,13.7197713862,"validation",3919.16666667,-0.00489049542845,0.995151824445,0.995109504572,46.6,11.65,20,-16149,-1,3927.71779789,3910.28220211,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,-0.00481272294765,-0.00505745071087,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:02:00.000+09:00",3900,3900,3900,3900,0,0,-0.00510204081633,-0.00510204081633,8.33094092819,3914.27293099,3916.7877384,-2.51480740863,-0.436933491187,-2.07787391744,3918,3917.9,1.58971302367,0.00111196401621,0.00612557427259,-0.229415733871,,,,,"",,,0,0,0.00128205128205,-0.0025641025641,1,0,0,-0.00459418070444,-0.00456877408816,-0.000644822412469,-0.000112034228509,-0.000532788183959,0.000407618724017,0,"validation",3918.75,-0.00478468899522,0.995405819296,0.995215311005,46.6,11.65,0,-16149,-1,3930,3906,-0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:03:00.000+09:00",3900,3900,3900,3900,0,0,-0.00510204081633,-0.00510204081633,8.33094092819,3912.07709546,3915.54420223,-3.46710676827,-1.0429681466,-2.42413862166,3917,3917.4,1.4761620934,0.00111196401621,0.00729275305442,-0.229415733871,,,,,"",,,0,-0.00128205128205,0,-0.0025641025641,0,0,0,-0.00434005616543,-0.00444172155001,-0.000889001735453,-0.000267427729898,-0.000621574005555,0.000378503100873,0,"validation",3918.33333333,-0.00467886005955,0.995659943835,0.99532113994,46.6,11.65,0,-16149,-1,3931.28285686,3902.71714314,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,-0.000222115224781,0.000323335934887,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:04:00.000+09:00",3895,3895,3895,3895,182,-0.00128205128205,-0.00637755102041,-0.00637755102041,6.57974426289,3909.44985,3914.02240947,-4.57255946578,-1.74888641044,-2.82367305534,3915.75,3916.8,1.72786480102,0.0011321802945,0.008739035246,2.56889758234,,,,,"",,,0,0,0.0012836970475,-0.0012836970475,1,-0.00128205128205,0,-0.00529911255826,-0.00556576797386,-0.00117395621715,-0.000449008064298,-0.000724948152848,0.000443610988708,13.471457056,"validation",3917.83333333,-0.00582805121879,0.994700887442,0.994171948781,83,20.75,8.77108433735,-16331,-1,3932.85993863,3898.64006137,-0.106372718394,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.00187231677258,-0.00137127625166,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:05:00.000+09:00",3895,3895,3895,3895,0,0,-0.00637755102041,-0.00637755102041,6.57974426289,3907.22679616,3912.6133421,-5.38654594428,-2.47641831721,-2.91012762708,3914.5,3916.7,1.60444588666,0.0011321802945,0.00981447066665,-0.330571316798,,,,,"",,,0,0,0.0012836970475,-0.0012836970475,1,0,0,-0.00498147911611,-0.00554037837976,-0.00138293862498,-0.000635794176433,-0.000747144448543,0.000411924489515,0,"validation",3917.33333333,-0.00570115724983,0.995018520884,0.99429884275,83,20.75,0,-16331,-1,3933.70937271,3895.29062729,-0.00756472613798,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-0.00018041159617,-0.00023419464921,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:06:00.000+09:00",3895,3895,3895,3895,0,0,-0.00128205128205,-0.00637755102041,6.57974426289,3905.34575059,3911.30865009,-5.9628994993,-3.17371455363,-2.78918494567,3913.25,3916.6,1.48984260904,0.0011321802945,0.0106319013928,-0.330571316798,,,,,"",,,0,0.00256739409499,0,-0.0012836970475,0,0,0,-0.00466364275219,-0.00551498748915,-0.00153091129635,-0.000814817600418,-0.000716093695937,0.000382501311692,0,"validation",3916.83333333,-0.00557423088379,0.995336357248,0.994425769116,36.4,20.75,0,-16331,-1,3934.05264406,3892.44735594,0.0613538369214,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:07:00.000+09:00",3915,3915,3905,3905,3,0.00256739409499,0.00128205128205,-0.00382653061224,38.7440019353,3905.29255819,3910.84134268,-5.54878448401,-3.6487285397,-1.9000559443,3912.5,3916.3,2.8119967084,0.00129494457869,0.0106615481736,-0.285377577149,,,,,"",,,0,-0.00128040973111,-0.00256081946223,-0.00384122919334,0,0.00513478818999,0.00256739409499,-0.00191693290735,-0.00288537650333,-0.00142094352983,-0.000934373505686,-0.000486570024149,0.000720101589858,9.36871070795,"validation",3916.5,-0.0029362951615,0.998083067093,0.997063704839,37,20.9,0.143540669856,-16328,-0.985645933014,3933.35665361,3891.64334639,0.320201261943,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.0027091271901,0.00233322033807,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:08:00.000+09:00",3900,3900,3900,3900,1,-0.00128040973111,0,-0.00510204081633,32.6845931545,3904.47831847,3910.03828026,-5.5599617856,-4.03097518888,-1.52898659672,3911.5,3915.9,2.9682826578,0.00131541651459,0.0108586274225,-0.318143077279,,,,,"",,,0,0,-0.00128205128205,-0.0025641025641,0,-0.00128040973111,0,-0.00294004857472,-0.00406036926377,-0.00142563122708,-0.00103358338176,-0.000392047845312,0.000761098117384,8.26898820951,"validation",3916.08333333,-0.00410699465878,0.997059951425,0.995893005341,37.2,20.95,0.0477326968974,-16329,-0.985680190931,3932.73676058,3890.26323942,0.229243074625,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,-0.000378344000591,-0.000845617428053,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:09:00.000+09:00",3900,3900,3900,3900,0,0,0.0012836970475,-0.00510204081633,32.6845931545,3903.7893464,3909.29470394,-5.50535754285,-4.32585165967,-1.17950588317,3910.5,3915.5,2.75626246795,0.00131541651459,0.0109573125102,-0.334090098696,,,,,"",,,0,0,-0.0025641025641,-0.0025641025641,0,0,0,-0.00268507863445,-0.00395862597369,-0.00141163013919,-0.00110919273325,-0.000302437405942,0.000706733966142,0,"validation",3915.75,-0.00402221796591,0.997314921366,0.995977782034,0.8,20.95,0,-16329,-0.985680190931,3931.92428529,3889.07571471,0.254950985295,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000898580758333,0.000401521319667,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:10:00.000+09:00",3900,3900,3900,3900,0,0,0.0012836970475,-0.00510204081633,32.6845931545,3903.20637003,3908.60620735,-5.39983732368,-4.54064879248,-0.859188531205,3909.5,3915.1,2.55938657739,0.00131541651459,0.0109601152504,-0.334090098696,,,,,"",,,0,-0.00128205128205,-0.0025641025641,-0.0025641025641,0,0,0,-0.00242997825809,-0.00385686189369,-0.00138457367274,-0.00116426892115,-0.000220304751591,0.00065625296856,0,"validation",3915.41666667,-0.00393742683835,0.997570021742,0.996062573162,0.8,20.95,0,-16329,-0.985680190931,3930.92428529,3888.07571471,0.278288986696,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000383737546428,8.92628008435e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:11:00.000+09:00",3895,3895,3895,3895,2,-0.00128205128205,0,-0.00637755102041,27.3434611532,3901.94385156,3907.59834014,-5.65448857848,-4.76341674968,-0.891071828804,3908.25,3914.6,2.73371610757,0.0013325616215,0.0111266243997,-0.303945388516,,,,,"",,,0,0,-0.0012836970475,-0.0012836970475,0,-0.00128205128205,0,-0.00339026418474,-0.00500689725642,-0.00145173005866,-0.00122295680351,-0.000228773255149,0.000701852659197,8.96072450033,"validation",3915,-0.00510855683269,0.996609735815,0.994891443167,1.2,21.05,0.0950118764846,-16331,-0.985748218527,3929.99281491,3886.50718509,0.195301641995,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,-0.00129780775008,-0.00131552782058,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:12:00.000+09:00",3895,3895,3895,3895,0,0,-0.00256081946223,-0.00637755102041,27.3434611532,3900.87556671,3906.66512976,-5.78956305357,-4.96864601045,-0.820917043113,3907,3914.1,2.53845067132,0.0013325616215,0.0111448892025,-0.335855665525,,,,,"",,,0,0,-0.0012836970475,-0.0012836970475,0,0,0,-0.00307141028922,-0.00487979356685,-0.00148640899963,-0.00127564724274,-0.000210761756897,0.000651720326397,0,"validation",3914.58333333,-0.00500266098989,0.996928589711,0.99499733901,0.6,21.05,0,-16331,-0.985748218527,3928.77154106,3885.22845894,0.224410872695,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.000658896463015,0.000892677810261,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:13:00.000+09:00",3890,3895,3890,3895,2,0,-0.00128205128205,-0.00637755102041,27.3434611532,3899.97163337,3905.80104608,-5.82941270723,-5.14079934981,-0.688613357419,3905.75,3913.6,2.71427562337,0.0013325616215,0.0110153618456,-0.305697361188,,,,,"",,,0,-0.0012836970475,-0.0012836970475,-0.0012836970475,0,-0.0012836970475,0.0012836970475,-0.00275235230109,-0.00475265739984,-0.00149663997618,-0.00131984578942,-0.000176794186757,0.000696861520761,8.96072450033,"validation",3914.08333333,-0.00487555621793,0.997247647699,0.995124443782,0.8,21.15,0.0945626477541,-16331,-0.981087470449,3927.26162476,3884.23837524,0.250135098632,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000290965590094,0.000301547946123,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:14:00.000+09:00",3890,3890,3890,3890,1674,-0.0012836970475,-0.0025641025641,-0.00765306122449,22.7086185237,3898.43753593,3904.63059822,-6.19306229107,-5.35125193806,-0.841810353007,3904.25,3913,2.87754165027,0.00134649550587,0.0110195939114,4.29474242009,,,,,"",,,0,0,0,0,0,-0.0012836970475,0,-0.00364986873279,-0.00587784308715,-0.00159204686146,-0.00137564317174,-0.000216403689719,0.00073972793066,15.6891358412,"validation",3913.5,-0.00600485498914,0.996350131267,0.993995145011,335.6,104.85,15.9656652361,-18005,-0.996185026228,3925.76162476,3882.73837524,0.168783735396,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.00140986662514,-0.000948542708924,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:15:00.000+09:00",3890,3890,3890,3890,0,0,-0.0025641025641,-0.00765306122449,22.7086185237,3897.13945348,3903.5468502,-6.40739672523,-5.5624808955,-0.844915829737,3902.75,3912.4,2.67200296096,0.00134649550587,0.0108073008566,-0.286973038107,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.00326692716674,-0.00572538595236,-0.00164714568772,-0.00142994367493,-0.000217202012786,0.000686890221327,0,"validation",3913.33333333,-0.00596252129472,0.996733072833,0.994037478705,335.6,104.85,0,-18005,-0.996185026228,3923.83909671,3881.66090329,0.197711092705,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.000451572763425,-0.000335266704664,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:16:00.000+09:00",3890,3890,3890,3890,0,0,-0.0012836970475,-0.00765306122449,22.7086185237,3896.04107602,3902.54337982,-6.50230379787,-5.75044547597,-0.751858321896,3901.25,3911.8,2.48114560661,0.00134649550587,0.0103646608749,-0.286973038107,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.00288369112464,-0.00557288204918,-0.00167154339277,-0.0014782636185,-0.000193279774266,0.00063782663409,0,"validation",3913.16666667,-0.00592018399421,0.997116308875,0.994079816006,335.2,104.85,0,-18005,-0.996185026228,3921.46756662,3881.03243338,0.221776606158,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,-1.43291726173e-06,-0.000100546301572,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:17:00.000+09:00",3890,3890,3890,3890,0,0,-0.0012836970475,-0.00765306122449,22.7086185237,3895.11167971,3901.61424057,-6.50256086277,-5.90086855333,-0.601692309443,3899.75,3911.2,2.30392092042,0.00134649550587,0.00965949519935,-0.286973038107,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.00250016026668,-0.00542033135611,-0.00167160947629,-0.00151693279006,-0.000154676686232,0.000592267588798,0,"validation",3912.66666667,-0.00579315045152,0.997499839733,0.994206849548,335.2,104.85,0,-18005,-0.996185026228,3918.5848082,3880.9151918,0.241170711814,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000644811843904,-0.000312779267203,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:18:00.000+09:00",3890,3890,3890,3890,0,0,-0.0012836970475,-0.00765306122449,22.7086185237,3894.32526745,3900.75392645,-6.42865900921,-6.00642664451,-0.422232364703,3898.25,3910.6,2.13935514039,0.00134649550587,0.00862703609096,-0.286973038107,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.00211633425255,-0.00526773385158,-0.00165261157049,-0.00154406854615,-0.000108543024345,0.000549962761026,0,"validation",3912.16666667,-0.00566608443744,0.997883665747,0.994333915563,334.8,104.85,0,-18005,-0.996185026228,3915.06517172,3881.43482828,0.254685823702,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000446781455133,0.000245678295439,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:19:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.00765306122449,22.7086185237,3893.65984168,3899.95733931,-6.29749762526,-6.06464084066,-0.2328567846,3896.75,3910,1.98654405894,0.00134649550587,0.00712565259609,-0.286973038107,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.00173221274139,-0.00511508951407,-0.00161889399107,-0.00155903363513,-5.98603559384e-05,0.000510679706667,0,"validation",3911.66666667,-0.0055389859395,0.998267787259,0.994461014061,0,104.85,0,-18005,-0.996185026228,3910.63344338,3882.86655662,0.256904687953,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.000512424138326,-0.000290418425932,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:20:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.00765306122449,22.7086185237,3893.09678912,3899.21975862,-6.1229695025,-6.07630657302,-0.0466629294742,3895.25,3909.5,1.84464805473,0.00134649550587,0.00472677046134,-0.286973038107,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.00134779539182,-0.00498785010871,-0.00157402814974,-0.00156203253805,-1.199561169e-05,0.000474202584762,0,"validation",3911.16666667,-0.00541185494524,0.998652204608,0.994588145055,0,104.85,0,-18005,-0.996185026228,3904.45597632,3886.04402368,0.214859140538,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,8.86983939868e-05,-2.2333392889e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:21:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,22.7086185237,3892.62036002,3898.53681354,-5.91645351455,-6.04433596133,0.127882446776,3894.75,3909,1.71288747939,0.000801194791273,0.00472737727441,-0.25547706173,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.00121959047436,-0.00486057815298,-0.00152093920683,-0.00155381387181,3.28746649809e-05,0.000440330971565,0,"validation",3910.66666667,-0.00528469144221,0.998780409526,0.994715308558,0,93.2,0,-18005,-0.995708154506,3903.95597632,3885.54402368,0.242015412868,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000300456694175,-0.000212162494138,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:22:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,22.7086185237,3892.21722771,3897.90445698,-5.68722926742,-5.97291462255,0.285685355125,3894.25,3908.5,1.59053837372,0.000801194791273,0.00467186374749,-0.25547706173,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.0010913526353,-0.00473327363439,-0.00146201266515,-0.00153545363048,7.34409653278e-05,0.000408878759311,0,"validation",3910.16666667,-0.00515749541793,0.998908647365,0.994842504582,0,93.2,0,-18005,-0.995708154506,3903.3467027,3885.1532973,0.26639887328,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,0.00116713819431,0.000971274826119,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:23:00.000+09:00",3890,3890,3890,3890,205,0,0,-0.0025641025641,22.7086185237,3891.87611576,3897.31894165,-5.44282589127,-5.86689687629,0.424070985024,3893.75,3908,1.47692848988,0.000801194791273,0.0045581353064,0.278276366645,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.000963081861958,-0.00460593654043,-0.00139918403375,-0.00150819971113,0.000109015677384,0.000379673133645,13.5891756697,"validation",3909.66666667,-0.00503026685992,0.999036918138,0.99496973314,41,103.45,1.98163363944,-18005,-0.897051715805,3902.62411967,3884.87588033,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,-0.000213366173585,-2.23498647833e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:24:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0012836970475,22.7086185237,3891.58748256,3896.77679782,-5.18931525877,-5.73138055279,0.54206529402,3893.5,3907.5,1.37143359775,0.000756331053643,0.00462308976499,-0.258406825027,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.000898934120971,-0.00447856685861,-0.00133401420534,-0.00147336260997,0.000139348404632,0.000352553624099,0,"validation",3909.16666667,-0.0049030057557,0.999101065879,0.995096994244,41,94.35,0,-18005,-0.887122416534,3902.5,3884.5,0.305555555556,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,0.000306380005698,-3.3524047917e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:25:00.000+09:00",3890,3890,3890,3890,5,0,0,-0.0012836970475,22.7086185237,3891.34325448,3896.2748128,-4.93155832152,-5.57141610654,0.639857785012,3893.25,3907,1.27347405505,0.000756331053643,0.00467306373818,-0.245439809059,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,-0.000834778141655,-0.0043511645764,-0.00126775278188,-0.00143224064435,0.000164487862471,0.000327371222378,9.87565376161,"validation",3908.66666667,-0.00477571209279,0.999165221858,0.995224287907,42,94.6,0.0528541226216,-18005,-0.884778012685,3902.3467027,3884.1532973,0.321363844273,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,0.000402426013047,0.00011174308031,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:26:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0012836970475,22.7086185237,3891.13659994,3895.81001185,-4.67341190834,-5.3918152669,0.718403358558,3893,3906.5,1.18251162255,0.000756331053643,0.00470852884147,-0.259136226975,,,,,"",,,0,0,0,0,0,0,0,-0.000770613922425,-0.0042237296813,-0.00120139123608,-0.0013860707627,0.000184679526622,0.000303987563637,0,"validation",3908.16666667,-0.00464838585867,0.999229386078,0.995351614141,42,94.6,0,-18005,-0.884778012685,3902.16515139,3883.83484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000687694846873,0.000111755568221,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:27:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.00384122919334,22.7086185237,3890.96173841,3895.3796406,-4.41790218965,-5.19703265145,0.779130461797,3892.25,3905.9,1.09804650665,0.000457784670326,0.00380208069547,-0.258698249011,,,,,"",,,0,0,0,0,0,0,0,-0.000578071809365,-0.00407076474052,-0.00113570750377,-0.00133599811091,0.000200290607146,0.000282274166234,0,"validation",3907.66666667,-0.00452102704086,0.999421928191,0.995478972959,42,94.45,0,-18005,-0.88777130757,3899.64932429,3884.85067571,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-0.000335481947057,4.47072235698e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:28:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,22.7086185237,3890.81377866,3894.98114871,-4.16737004891,-4.99110013094,0.823730082025,3891.75,3905.3,1.01961461332,0.000384862337403,0.00336010710622,-0.258552190083,,,,,"",,,0,0,0,0,0,0,0,-0.000449669171966,-0.00391775279748,-0.00107130335448,-0.00128305915962,0.000211755805148,0.000262111725789,0,"validation",3907.16666667,-0.00439363562684,0.999550330828,0.995606364373,1,94.4,0,-18005,-0.887711864407,3898.28834842,3885.21165158,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:29:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,22.7086185237,3890.68858194,3894.61217473,-3.9235927871,-4.77759866217,0.854005875074,3891.25,3904.7,0.946784998081,0.000384862337403,0.00275587672207,-0.258552190083,,,,,"",,,0,0,0,0.0012853470437,0,0,0,-0.000321233536781,-0.00376469383051,-0.00100863567792,-0.00122817446328,0.000219538785366,0.000243389459661,0,"validation",3906.66666667,-0.0042662116041,0.999678766463,0.995733788396,1,94.4,0,-18005,-0.887711864407,3896.61190265,3885.88809735,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.000825029327214,0.000503001240736,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:30:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,22.7086185237,3890.58264626,3894.27053215,-3.68788589779,-4.55965610929,0.871770211508,3890.75,3904.1,0.879157498218,0.000384862337403,0.00183548889765,-0.258552190083,,,,,"",,,0,0,-0.0012853470437,0.0012853470437,0,0,0,-0.000192764891088,-0.00361158781793,-0.000948042647246,-0.00117214810008,0.00022410545283,0.000226004498257,0,"validation",3906.25,-0.00416,0.999807235109,0.99584,0,94.4,0,-18005,-0.887711864407,3894.32071421,3887.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.000723930267596,0.000190118320696,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:31:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0012836970475,22.7086185237,3890.49300837,3893.95419644,-3.4611880683,-4.33996250109,0.878774432799,3890.5,3903.5,0.81636053406,0.000279775285208,0.00154221822388,-0.258260215444,,,,,"",,,0,0,-0.0012853470437,0.0012853470437,0,0,0,-0.000128518185323,-0.00345843473806,-0.000889765570256,-0.00111567159411,0.000225906023856,0.00020986131981,0,"validation",3905.83333333,-0.00405376573501,0.999871481815,0.995946234265,0,94.3,0,-18005,-0.887592788971,3893.5,3887.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.000348599004987,0.000178968915337,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:32:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0012836970475,22.7086185237,3890.41716093,3893.661293,-3.24413207005,-4.12079641489,0.876664344833,3890.25,3902.9,0.758049067341,0.000279775285208,0.00112046756469,-0.258260215444,,,,,"",,,0,0,-0.0012853470437,0.0012853470437,0,0,0,-6.42632221579e-05,-0.00330523456917,-0.000833967113124,-0.00105933069791,0.00022536358479,0.000194871225538,0,"validation",3905.41666667,-0.00394750880188,0.999935736778,0.996052491198,0,94.3,0,-18005,-0.887592788971,3892.42944947,3888.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:33:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0012836970475,22.7086185237,3890.35298232,3893.39008611,-3.03710378573,-3.90405788906,0.866954103324,3890,3902.3,0.703902705388,0.000279775285208,0,-0.257968302301,,,,,"",,,0,0,-0.0012853470437,0.0012853470437,0,0,0,0,-0.00315198728955,-0.000780746474481,-0.00100361385323,0.000222867378747,0.000180951852285,0,"validation",3905,-0.00384122919334,1,0.996158770807,0,94.2,0,-18005,-0.888535031847,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00020656622384,0.000212618338891,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:34:00.000+09:00",3890,3890,3890,3890,0,0,0,0,22.7086185237,3890.29867735,3893.13896862,-2.84029126912,-3.69130456507,0.85101329595,3890,3901.7,0.653623940718,0,0,-0.235243364054,,,,,"",,,0,-0.0012853470437,-0.0012853470437,0.0025706940874,0,0,0,0,-0.00299869287746,-0.000730151997202,-0.000948921482023,0.00021876948482,0.000168026719979,0,"validation",3904.58333333,-0.00373492690214,1,0.996265073098,0,10.5,0,-18005,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000665464814265,-0.00013431382425,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:35:00.000+09:00",3885,3885,3885,3885,1,-0.0012853470437,-0.0012853470437,-0.0012853470437,12.5904603246,3889.48349622,3892.53608206,-3.05258583566,-3.56356081919,0.51097498353,3889.75,3901,0.964079373524,0.000280134893544,0.00112061159291,-0.214013293149,,,,,"",,,0,0,0,0.003861003861,0,-0.0012853470437,0,-0.00122115817212,-0.00410151243271,-0.000785736379834,-0.00091726147212,0.000131525092286,0.000248154278899,8.26513562994,"validation",3904.08333333,-0.00488804456872,0.998778841828,0.995111955431,0.2,10.55,0.0947867298578,-18006,-0.00473933649289,3891.92944947,3887.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,-0.00119218659705,-0.00139726019909,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:36:00.000+09:00",3885,3885,3885,3885,0,0,-0.0012853470437,-0.0012853470437,12.5904603246,3888.79372757,3891.97785376,-3.18412618453,-3.48767389225,0.303547707723,3889.5,3900.3,0.895216561129,0.000280134893544,0.00154261473197,-0.236423062065,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.00115696104898,-0.00392277517114,-0.000819594899493,-0.000897728157594,7.81332581013e-05,0.000230428973264,0,"validation",3903.58333333,-0.00476058322481,0.998843038951,0.995239416775,0.2,10.55,0,-18006,-0.00473933649289,3892.5,3886.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-9.8902611029e-05,-0.000749734235999,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:37:00.000+09:00",3885,3885,3885,3885,0,0,-0.0012853470437,-0.0012853470437,12.5904603246,3888.21007718,3891.4609757,-3.25089852414,-3.44031881863,0.189420294492,3889.25,3899.6,0.831272521048,0.000280134893544,0.00183619680621,-0.236423062065,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.00109275567269,-0.0037439737409,-0.000836782116896,-0.000885538949455,4.87568325591e-05,0.000213969760888,0,"validation",3903,-0.00461183704842,0.998907244327,0.995388162952,0.2,10.55,0,-18006,-0.00473933649289,3892.82071421,3885.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:38:00.000+09:00",3885,3885,3885,3885,0,0,-0.0012853470437,-0.0012853470437,12.5904603246,3887.71621915,3890.98238491,-3.2661657586,-3.40548820663,0.139322448025,3889,3898.9,0.771895912402,0.000280134893544,0.00205708408331,-0.236423062065,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.00102854204166,-0.00356510810741,-0.000840711906976,-0.000876573540959,3.58616339833e-05,0.000198686206539,0,"validation",3902.41666667,-0.00446304640287,0.998971457958,0.995536953597,0.2,10.55,0,-18006,-0.00473933649289,3893,3885,0,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.000229285489095,-0.00014535208748,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:39:00.000+09:00",3885,3885,3885,3885,0,0,-0.0012853470437,-0.0012853470437,12.5904603246,3887.29833928,3890.53924528,-3.24090600487,-3.37257176628,0.131665761401,3888.75,3898.2,0.716760490088,0.000280134893544,0.00222700200266,-0.236423062065,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.000964320154291,-0.00338617823611,-0.000834210039865,-0.00086810084074,3.38908008753e-05,0.000184494334643,0,"validation",3901.83333333,-0.00431421126821,0.999035679846,0.995685788732,0.2,10.55,0,-18006,-0.00473933649289,3893.08012702,3884.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000392561391444,0.000178868877933,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:40:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,12.5904603246,3886.94474862,3890.12893082,-3.18418219777,-3.33489385257,0.150711654805,3888.5,3897.5,0.665563312224,0.000280134893544,0.00235698891344,-0.236423062065,,,,,"",,,0,0,0,0.003861003861,0,0,0,-0.000900090009001,-0.00320718409237,-0.000819609317315,-0.000858402536055,3.879321874e-05,0.000171316167883,0,"validation",3901.25,-0.00416533162448,0.999099909991,0.995834668376,0,10.55,0,-18006,-0.00473933649289,3893.08257569,3883.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.000437146878485,0.000536702633197,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:41:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,12.5904603246,3886.64555653,3889.74901002,-3.10345349194,-3.28860578045,0.185152288505,3888.25,3896.8,0.618023075637,0.000280134893544,0.00245338957479,-0.236423062065,,,,,"",,,0,0,0.001287001287,0.003861003861,1,0,0,-0.000835851604192,-0.00302812564155,-0.000798829727656,-0.000846487974375,4.76582467194e-05,0.000159079298748,0,"validation",3900.66666667,-0.00401640745172,0.999164148396,0.995983592548,0,10.55,0,-18006,-0.00473933649289,3893.01969601,3883.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000490392184697,0.000201371564098,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:42:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,12.5904603246,3886.39239398,3889.3972315,-3.00483751454,-3.23185212727,0.22701461273,3888,3896.1,0.573878570234,0.000280134893544,0.0025200511757,-0.236423062065,,,,,"",,,0,0,0.001287001287,0.003861003861,1,0,0,-0.000771604938272,-0.002849002849,-0.000773445949687,-0.000831879569438,5.84336197503e-05,0.000147716491695,0,"validation",3900.08333333,-0.00386743872994,0.999228395062,0.99613256127,0,10.55,0,-18006,-0.00473933649289,3892.89897949,3883.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,0.000438556889858,0.000302118184158,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:43:00.000+09:00",3885,3885,3885,3885,38,0,0,-0.0012853470437,12.5904603246,3886.17817952,3889.07151065,-2.89333112181,-3.16414792617,0.270816804361,3887.75,3895.4,0.532887243789,0.000280134893544,0.00255928862994,4.32047132534,,,,,"",,,0,0,0.001287001287,0.003861003861,1,0,0,-0.000707350009646,-0.00266981568003,-0.000744744175499,-0.00081445249065,6.97083151508e-05,0.000137165313717,11.9024711962,"validation",3899.5,-0.00371842543916,0.99929264999,0.996281574561,7.6,2.2,17.2727272727,-18006,-0.0227272727273,3892.72493719,3882.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.000256654006025,0.000458910702693,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:44:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,12.5904603246,3885.99692114,3888.76991726,-2.77299612898,-3.08591756674,0.312921437758,3887.5,3894.7,0.494823869233,0.000280134893544,0.00257234726688,-0.265503824462,,,,,"",,,0,0,0.002574002574,0.003861003861,1,0,0,-0.00064308681672,-0.00249056409993,-0.000713769917369,-0.000794315975994,8.05460586251e-05,0.000127367791308,0,"validation",3898.91666667,-0.00356936755936,0.999356913183,0.996430632441,7.6,2.2,0,-18006,-0.0227272727273,3892.5,3882.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000437203275154,0.000470319481305,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:45:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,12.5904603246,3885.84354865,3888.49066413,-2.6471154807,-2.99815714953,0.35104166883,3887.25,3894,0.459479307145,0.000280134893544,0.00255961782007,-0.235697955921,,,,,"",,,0,0.001287001287,0.002574002574,0.003861003861,1,0,0,-0.000578815357901,-0.00231124807396,-0.0006813682061,-0.000771726422015,9.0358215915e-05,0.000118270091929,0,"validation",3898.33333333,-0.00342026507054,0.999421184642,0.996579734929,7.6,1.95,0,-18006,-0.025641025641,3892.22493719,3882.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.000761496663612,-0.000100830168386,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:46:00.000+09:00",3890,3890,3890,3890,38,0.001287001287,0.001287001287,0,56.4432756092,3886.48300271,3888.60246679,-2.11946408412,-2.82241853645,0.702954452328,3887.25,3893.4,0.783802213777,0.00040672405871,0.00255961782007,2.99945351268,,,,,"",,,0,0,0.0012853470437,0.0025706940874,1,0.001287001287,0,0.00070744099299,-0.000873272717933,-0.000544849378951,-0.000725557464382,0.000180708085431,0.000201491571665,11.9037573613,"validation",3897.83333333,-0.00200966348826,1.00070744099,0.997990336512,15.2,3.85,9.87012987013,-17968,0.480519480519,3892.22493719,3882.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,0.00096171275464,0.00126459684196,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:47:00.000+09:00",3890,3890,3890,3890,0,0,0.001287001287,0,56.4432756092,3887.02407921,3888.70598777,-1.68190855592,-2.59431654034,0.912407984417,3887.25,3892.8,0.727816341364,0.00040672405871,0.00255961782007,-0.338152152966,,,,,"",,,0,0,0.0012853470437,0.0025706940874,1,0,0,0.00070744099299,-0.000719276613235,-0.000432367238027,-0.000666919419111,0.000234552181084,0.000187099316546,0,"validation",3897.33333333,-0.00188162846391,1.00070744099,0.998118371536,15.2,3.85,0,-17968,0.480519480519,3892.22493719,3882.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-4.15431712337e-05,-6.72118292819e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:48:00.000+09:00",3890,3890,3890,3890,0,0,0.001287001287,0,56.4432756092,3887.48191318,3888.80184053,-1.31992734659,-2.33943870159,1.019511355,3887.25,3892.2,0.675829459838,0.00040672405871,0.00255961782007,-0.338152152966,,,,,"",,,0,0.0012853470437,0.0012853470437,0.0025706940874,1,0,0,0.00070744099299,-0.000565233030163,-0.000339312942568,-0.000601398123802,0.000262085181235,0.00017373507965,0,"validation",3896.83333333,-0.00175356058338,1.00070744099,0.998246439417,7.6,3.85,0,-17968,0.480519480519,3892.22493719,3882.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:49:00.000+09:00",3895,3895,3895,3895,6,0.0012853470437,0.002574002574,0.0012853470437,73.2222824943,3888.63854192,3889.26096345,-0.622421529057,-1.99603526708,1.37361373803,3887.5,3891.7,0.984698784136,0.000493851584113,0.00304364233214,0.162866058841,,,,,"",,,0,0,0.0012836970475,0.0012836970475,1,0.0012853470437,0,0.00192926045016,0.00084795847573,-0.00015980013583,-0.000512460915811,0.000352660779981,0.000252810984374,10.0592512165,"validation",3896.41666667,-0.000363581923562,1.00192926045,0.999636418076,8.8,4.15,1.44578313253,-17962,0.518072289157,3893.41607978,3881.58392022,1.13386569105,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,0.00039714706691,0.00100546392289,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:50:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,0.0012853470437,73.2222824943,3889.61722778,3889.68607727,-0.0688494893493,-1.61059811154,1.54174862219,3887.75,3891.2,0.914363156697,0.000493851584113,0.00344134477789,-0.365348186049,,,,,"",,,0,0,0.0012836970475,0.0012836970475,1,0,0,0.00186483184361,0.0009765625,-1.76763772399e-05,-0.000413504008097,0.000395827630857,0.000234753056918,0,"validation",3896,-0.000256673511294,1.00186483184,0.999743326489,8.8,4.15,0,-17962,0.518072289157,3894.43954408,3881.06045592,1.04189044225,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000114504745506,-0.000548417424005,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:51:00.000+09:00",3895,3895,3895,3895,0,0,0.0012853470437,0.0012853470437,73.2222824943,3890.44534658,3890.07970118,0.365645407736,-1.21534940768,1.58099481542,3888,3891.1,0.849051502648,0.000493851584113,0.00378007676355,-0.365348186049,,,,,"",,,0,0,0.0012836970475,0.0012836970475,1,0,0,0.00180041152263,0.00100228727095,9.38755860684e-05,-0.000312028089264,0.000405903675332,0.000217984981424,0,"validation",3895.58333333,-0.000149742229448,1.00180041152,0.999850257771,1.2,4.15,0,-17962,0.518072289157,3895.34846923,3880.65153077,0.976289672208,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.000463797326294,-0.000100674519279,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:52:00.000+09:00",3895,3895,3895,3895,0,0,0.0012853470437,0.0012853470437,73.2222824943,3891.14606249,3890.44416776,0.701894738414,-0.831900578463,1.53379531688,3888.25,3891,0.788404966744,0.000493851584113,0.00407457841388,-0.365348186049,,,,,"",,,0,0,0.0012836970475,0.0012836970475,1,0,0,0.00173599948563,0.00102801336417,0.000180204040671,-0.000213581663277,0.000393785703948,0.000202414625608,0,"validation",3895.16666667,-4.27880706858e-05,1.00173599949,0.999957211929,1.2,4.15,0,-17962,0.518072289157,3896.17148976,3880.32851024,0.926056222091,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.000525107131871,-8.94794532806e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:53:00.000+09:00",3895,3895,3895,3895,0,0,0.0012853470437,0.0012853470437,73.2222824943,3891.73897596,3890.78163681,0.957339145772,-0.474052633616,1.43139177939,3888.5,3890.9,0.732090326262,0.000493851584113,0.00433388184296,-0.365348186049,,,,,"",,,0,0.0012836970475,0.0012836970475,0.0012836970475,1,0,0,0.001671595731,0.00105374077977,0.000245786686976,-0.000121707993226,0.000367494680202,0.000187956438065,0,"validation",3894.75,6.41889723345e-05,1.00167159573,1.00006418897,1.2,4.15,0,-17962,0.518072289157,3896.92614977,3880.07385023,0.885704038913,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000304922566847,-5.59196546404e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:54:00.000+09:00",3900,3900,3900,3900,2,0.0012836970475,0.0012836970475,0.0025706940874,82.8127652099,3893.00990273,3891.46447853,1.54542420401,-0.0701572660917,1.6155814701,3889,3891,1.03694101724,0.000560270469133,0.00503880636212,-0.198573434328,,,,,"",,,0,0,0,0,0,0.0012836970475,0,0.00282849061455,0.00231303006939,0.000396262616412,-1.79890425876e-05,0.000414251659,0.000265882312114,8.96200720959,"validation",3894.41666667,0.00143367641709,1.00282849061,1.00143367642,0.4,4.25,0.470588235294,-17960,0.529411764706,3898.79795897,3879.20204103,1.06134139939,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,0.001263661298,0.00173102926996,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:55:00.000+09:00",3900,3900,3900,3900,0,0,0.0012836970475,0.003861003861,82.8127652099,3894.08530231,3892.09673938,1.98856293392,0.34158677391,1.64697616001,3889.75,3891.1,0.962873801726,0.000458961498783,0.00550788232807,-0.37013385151,,,,,"",,,0,0,0,0,0,0,0,0.00263513079247,0.00228727095166,0.000509887931773,8.75863522846e-05,0.000422301579489,0.000246890718391,0,"validation",3894.08333333,0.00151939908836,1.00263513079,1.00151939909,0.4,4.2,0,-17960,0.547619047619,3900.46214264,3879.03785736,0.97842902871,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000812862693466,-2.23766209064e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:56:00.000+09:00",3900,3900,3900,3900,0,0,0.0012836970475,0.003861003861,82.8127652099,3894.9952558,3892.68216609,2.31308971166,0.735887361461,1.5772023502,3890.5,3891.2,0.894097101603,0.000458961498783,0.00583874396175,-0.37013385151,,,,,"",,,0,0,0,0,0,0,0,0.00244184552114,0.00226151315789,0.000593099926068,0.000188689067041,0.000404410859027,0.000229255667078,0,"validation",3893.75,0.0016051364366,1.00244184552,1.00160513644,0.4,4.2,0,-17960,0.547619047619,3901.85781669,3879.14218331,0.918214180505,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000428245896215,0.000279701502557,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:57:00.000+09:00",3900,3900,3900,3900,0,0,0.0012836970475,0.003861003861,82.8127652099,3895.76521645,3893.22422786,2.54098858641,1.09690760645,1.44408097996,3891.25,3891.1,0.830233022917,0.000458961498783,0.00605420828237,-0.37013385151,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.00224863475747,0.00228727095166,0.000651535534976,0.000281258360628,0.000370277174348,0.000212880262286,0,"validation",3893.41666667,0.00169088846557,1.00224863476,1.00169088847,0.4,4.2,0,-17960,0.547619047619,3903.02921899,3879.47078101,0.871416814981,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,0.00013171156313,-3.35735708852e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:58:00.000+09:00",3900,3900,3900,3900,0,0,0.0012836970475,0.003861003861,82.8127652099,3896.41672161,3893.72613691,2.69058470096,1.41564302535,1.27494167561,3892,3891.1,0.770930664137,0.000458961498783,0.00616649537513,-0.37013385151,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.00205549845838,0.00228727095166,0.000689893513066,0.000362985391116,0.000326908121951,0.000197674529266,0,"validation",3893.08333333,0.00177665517906,1.00205549846,1.00177665518,0.4,4.2,0,-17960,0.547619047619,3904,3880,0.833333333333,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,-0.00058991643805,-0.000570731543549,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T11:59:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,82.8127652099,3896.96799521,3894.19086751,2.7771277001,1.6879399603,1.0891877398,3892.75,3891.1,0.715864188127,0.000458961498783,0.00618134193848,-0.37013385151,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.00186243658082,0.00228727095166,0.000712084025667,0.000432805118026,0.000279278907641,0.000183554920033,0,"validation",3892.75,0.00186243658082,1.00186243658,1.00186243658,0,4.2,0,-17960,0.547619047619,3904.78120942,3880.71879058,0.80129971766,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,1.86028940379e-05,-0.000223688625433,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:00:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,82.8127652099,3897.43445748,3894.62117362,2.81328386524,1.91300874129,0.900275123949,3893.5,3891.1,0.664731031833,0.000458961498783,0.00609957215207,-0.37013385151,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.0016694490818,0.00228727095166,0.00072135483724,0.000490515061869,0.000230839775371,0.000170443854316,0,"validation",3892.41666667,0.00194823267465,1.00166944908,1.00194823267,0,4.2,0,-17960,0.547619047619,3905.37434209,3881.62565791,0.773699374347,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-8.01370343289e-05,-0.000682097730068,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:01:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,82.8127652099,3897.82915633,3895.0196052,2.80955113006,2.09231721904,0.717233911015,3894.25,3891.2,0.617250243845,0.000458961498783,0.00591729787343,-0.37013385151,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.00147653591834,0.00226151315789,0.000720397725656,0.000536491594626,0.00018390613103,0.000158269293293,0,"validation",3892.41666667,0.00194823267465,1.00147653592,1.00194823267,0,4.2,0,-17960,0.547619047619,3905.77171862,3882.72828138,0.749528746047,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:02:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,82.8127652099,3898.16313228,3895.38852334,2.77460894574,2.22877556438,0.54583338136,3895,3891.3,0.573160940713,0.000458961498783,0.00562487863933,-0.37013385151,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.0012836970475,0.002235756688,0.000711438191216,0.000571480913944,0.000139957277272,0.000146964343773,0,"validation",3892.41666667,0.00194823267465,1.00128369705,1.00194823267,0,4.2,0,-17960,0.547619047619,3905.95445115,3884.04554885,0.728217732294,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000235898286378,0.000335262957913,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:03:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,82.8127652099,3898.44572732,3895.7301142,2.71561311534,2.32614307457,0.38947004077,3895.75,3891.4,0.532220873519,0.000458961498783,0.00520391065461,-0.277068217722,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.00109093242636,0.00221000154186,0.000696311055216,0.000596446942199,9.98641130178e-05,0.000136466890646,0,"validation",3892.41666667,0.00194823267465,1.00109093243,1.00194823267,0,2.3,0,-17960,1,3905.88656747,3885.61343253,0.709637040058,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.00036305474837,-0.000156508518535,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:04:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,82.8127652099,3898.68484619,3896.04640204,2.63844415289,2.38860329024,0.249840862654,3896.5,3891.6,0.494205096839,0.000458961498783,0.00461953034775,-0.277068217722,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.000898242012062,0.00215849522047,0.000676524141767,0.000612462382112,6.40617596548e-05,0.0001267192556,0,"validation",3892.5,0.0019267822736,1.00089824201,1.00192678227,0,2.3,0,-17960,1,3905.5,3887.5,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,-0.00046613713869,-0.000335322915968,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:05:00.000+09:00",3900,3900,3900,3900,0,0,0,0.003861003861,82.8127652099,3898.88717755,3896.33926115,2.54791639994,2.42046591218,0.127450487762,3897.25,3891.8,0.458904732779,0.000458961498783,0.0037972027935,-0.277068217722,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.000705625761755,0.00210699419292,0.000653311897421,0.000620632285174,3.26796122466e-05,0.0001176678802,0,"validation",3892.58333333,0.00190533279099,1.00070562576,1.00190533279,0,2.3,0,-17960,1,3904.64932429,3889.85067571,0.68582777906,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.00026869003603,-0.000178778939841,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:06:00.000+09:00",3900,3900,3900,3900,0,0,0,0.0025706940874,82.8127652099,3899.058381,3896.61042699,2.44795401344,2.42596353243,0.0219904810094,3897.75,3892,0.426125823295,0.00038535670199,0.00343251572324,-0.29488391231,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.000577256109294,0.00205549845838,0.000627680516267,0.000622041931393,5.63858487421e-06,0.000109263031614,0,"validation",3892.66666667,0.00188388422675,1.00057725611,1.00188388423,0,0.4,0,-17960,1,3904.43954408,3891.06045592,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000535806903765,-0.000122888551256,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:07:00.000+09:00",3900,3900,3900,3900,0,0,0,0.0025706940874,82.8127652099,3899.20324546,3896.86150647,2.34173899253,2.40911862445,-0.0673796319245,3898.25,3892.2,0.395688264488,0.00038535670199,0.00293606698961,-0.29488391231,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.000448919386904,0.00200400801603,0.000600445895519,0.000617722724218,-1.72768286986e-05,0.000101458529356,0,"validation",3892.58333333,0.00190533279099,1.00044891939,1.00190533279,0,0.4,0,-17960,1,3903.97276157,3892.52723843,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.000171550126947,0.000256917216805,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:08:00.000+09:00",3900,3900,3900,3900,0,0,0,0.0025706940874,82.8127652099,3899.32582308,3897.09398747,2.23183561155,2.37366202187,-0.141826410319,3898.75,3892.4,0.367424817025,0.00038535670199,0.00222128991032,-0.29488391231,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.000320615581917,0.00195252286507,0.000572265541423,0.000608631287659,-3.63657462355e-05,9.42114915448e-05,0,"validation",3892.58333333,0.00190533279099,1.00032061558,1.00190533279,0,0.4,0,-17960,1,3903.08012702,3894.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.000550295587344,0.000402234636872,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:09:00.000+09:00",3900,3900,3900,3900,0,0,0,0.0012836970475,82.8127652099,3899.42954261,3897.30924766,2.12029494997,2.32298860749,-0.202693657517,3899,3892.6,0.341180187237,0.000279775285208,0.00205180815594,-0.229415733871,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.000256476019492,0.00190104300468,0.000543665371788,0.000595638104485,-5.19727326968e-05,8.74820992916e-05,0,"validation",3892.58333333,0.00190533279099,1.00025647602,1.00190533279,0,0.1,0,-17960,1,3903,3895,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000243121450606,0.000190020566932,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:10:00.000+09:00",3900,3900,3900,3900,0,0,0,0.0012836970475,82.8127652099,3899.51730528,3897.50856265,2.00874263734,2.26013941346,-0.251396776119,3899.25,3892.8,0.316810173863,0.000279775285208,0.00183148770367,-0.229415733871,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.00019234468167,0.00184956843403,0.000515062214703,0.000579522926528,-6.44607118255e-05,8.12333779136e-05,0,"validation",3892.58333333,0.00190533279099,1.00019234468,1.00190533279,0,0.1,0,-17960,1,3902.82071421,3895.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000587638992349,0.00054781043523,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:11:00.000+09:00",3900,3900,3900,3900,0,0,0,0.0012836970475,82.8127652099,3899.59156601,3897.69311356,1.89845244782,2.18780202033,-0.289349572515,3899.5,3893,0.29418087573,0.000279775285208,0.00153865880241,-0.229415733871,,,,,"",,,0,0,0,-0.0025641025641,0,0,0,0.000128221566868,0.00179809915232,0.000486782678927,0.000560974877008,-7.41921980808e-05,7.54309937769e-05,0,"validation",3892.66666667,0.00188388422675,1.00012822157,1.00188388423,0,0.1,0,-17960,1,3902.5,3896.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,3.14736236726e-05,-5.59296628559e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:12:00.000+09:00",3900,3900,3900,3900,0,0,0,0.0012836970475,82.8127652099,3899.65440201,3897.86399404,1.79040796944,2.10832321015,-0.317915240715,3899.75,3893.2,0.273167956035,0.000279775285208,0.00111773804565,-0.229415733871,,,,,"",,,0,0,-0.0025641025641,-0.0025641025641,0,0,0,6.41066735048e-05,0.00174663515874,0.000459078966523,0.000540595694911,-8.15167283883e-05,7.004306565e-05,0,"validation",3892.75,0.00186243658082,1.00006410667,1.00186243658,0,0.1,0,-17960,1,3901.92944947,3897.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00102864762166,-7.82971488653e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:13:00.000+09:00",3900,3900,3900,3900,0,0,0,0.0012836970475,82.8127652099,3899.70757093,3898.0222167,1.68535422747,2.02372941362,-0.338375186148,3900,3893.4,0.253655959175,0.000279775285208,0,-0.229415733871,,,,,"",,,0,0,-0.0025641025641,-0.0025641025641,0,0,0,0,0.00169517645246,0.000432142109607,0.00051890497785,-8.67628682431e-05,6.50399895322e-05,0,"validation",3892.83333333,0.00184098985315,1,1.00184098985,0,0.1,0,-17960,1,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.000328714654242,0.000246057487977,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:14:00.000+09:00",3900,3900,3900,3900,0,0,0,0,82.8127652099,3899.75256002,3898.16871917,1.58384084869,1.93575170063,-0.351910851942,3900,3893.6,0.235537676377,0,0,,,,,,"",,,0,0,-0.0025641025641,-0.0025641025641,0,0,0,0,0.00164372303267,0.000406113038125,0.000496346589905,-9.02335517801e-05,6.03942759942e-05,0,"validation",3893,0.00179809915232,1,1.00179809915,0,0,,-17960,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-2.71636179081e-05,0.000257305231127,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:15:00.000+09:00",3900,3900,3900,3900,0,0,0,0,82.8127652099,3899.79062771,3898.3043696,1.48625810635,1.84585298178,-0.359594875421,3900,3893.8,0.218713556636,0,0,,,,,,"",,,0,0,-0.0025641025641,-0.0025641025641,0,0,0,0,0.00159227489856,0.000381091822142,0.000473295636353,-9.22038142106e-05,5.60803991374e-05,0,"validation",3893.16666667,0.00175521212381,1,1.00175521212,0,0,,-17960,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,9.72145181305e-05,0.000559503161193,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:16:00.000+09:00",3900,3900,3900,3900,0,0,0,0,82.8127652099,3899.82283883,3898.42997185,1.39286697653,1.75525578073,-0.362388804194,3900,3894,0.203091159733,0,0,,,,,,"",,,0,-0.0025641025641,-0.0025641025641,-0.0025641025641,0,0,0,0,0.00154083204931,0.000357145378598,0.000450065584802,-9.29202062036e-05,5.20746563419e-05,0,"validation",3893.33333333,0.00171232876712,1,1.00171232877,0,0,,-17960,,3900,3900,,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000520434190811,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:17:00.000+09:00",3890,3890,3890,3890,3,-0.0025641025641,-0.0025641025641,-0.0025641025641,16.7683852339,3898.31163286,3897.80552949,0.506103362268,1.50542529704,-0.999321934767,3899.5,3894,0.90287036261,0.00055883319789,0.00223561940943,4.35889894354,,,,,"",,,0,0,0,0,0,-0.0025641025641,0,-0.00243620977048,-0.0010272213662,0.0001301036921,0.000386998791012,-0.000256895098912,0.000232100350285,9.36486241141,"validation",3893.33333333,-0.000856164383562,0.99756379023,0.999143835616,0.6,0.15,20,-17963,-1,3903.85889894,3895.14110106,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,-0.00227115335149,-0.00284401075422,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:18:00.000+09:00",3890,3890,3890,3890,4,0,-0.0025641025641,-0.0025641025641,16.7683852339,3897.03292011,3897.22734212,-0.19442201486,1.16545583466,-1.35987784952,3899,3894,0.838379622423,0.00055883319789,0.00307771223391,3.43743574824,,,,,"",,,0,0,0,0,0,0,0,-0.00230828417543,-0.0010272213662,-4.99799524061e-05,0.000299603042328,-0.000349582994734,0.000215521753836,9.65252306302,"validation",3893.33333333,-0.000856164383562,0.997691715825,0.999143835616,1.4,0.35,11.4285714286,-17963,-0.428571428571,3905,3893,-0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000250151877926,0.000425341392433,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:19:00.000+09:00",3890,3890,3890,3890,0,0,-0.0025641025641,-0.0025641025641,16.7683852339,3895.9509324,3896.69198345,-0.741051048053,0.784154458114,-1.52520550617,3898.5,3894,0.778495363679,0.00055883319789,0.00366368009673,-0.329617126544,,,,,"",,,0,0,0,0,0,0,0,-0.00218032576632,-0.0010272213662,-0.000190501554769,0.000201582122909,-0.000392083677678,0.000200127342848,0,"validation",3893.33333333,-0.000856164383562,0.997819674234,0.999143835616,1.4,0.35,0,-17963,-0.428571428571,3905.64142843,3891.35857157,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000481841578496,0.000335938724777,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:20:00.000+09:00",3890,3890,3890,3890,0,0,-0.0025641025641,-0.0025641025641,16.7683852339,3895.03540434,3896.19628097,-1.16087663192,0.395148240108,-1.55602487202,3898,3894,0.722888551987,0.00055883319789,0.00410466906106,-0.329617126544,,,,,"",,,0,0,0,0,0,0,0,-0.00205233453053,-0.0010272213662,-0.000298425869387,0.000101580524449,-0.000400006393837,0.000185832532645,0,"validation",3893.33333333,-0.000856164383562,0.997947665469,0.999143835616,1.4,0.35,0,-17963,-0.428571428571,3906,3890,0,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:21:00.000+09:00",3890,3890,3890,3890,0,0,-0.0025641025641,-0.0025641025641,16.7683852339,3894.26072675,3895.73729719,-1.47657044683,0.0208045027208,-1.49737494955,3897.5,3894,0.671253655417,0.00055883319789,0.00444400463776,-0.329617126544,,,,,"",,,0,0,0,0,0,0,0,-0.00192431045542,-0.0010272213662,-0.00037958109173,5.34820121357e-06,-0.000384929292944,0.000172558780313,0,"validation",3893.33333333,-0.000856164383562,0.998075689545,0.999143835616,1.4,0.35,0,-17963,-0.428571428571,3906.16025404,3888.83974596,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000318997974434,0.000268856352291,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:22:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3893.60523032,3895.31231222,-1.70708189217,-0.324772776257,-1.38230911591,3897,3894,0.623306965744,0.00055883319789,0.00470369586344,-0.329617126544,,,,,"",,,0,0,0,0,0,0,0,-0.00179625352836,-0.0010272213662,-0.000438838532691,-8.34891455674e-05,-0.000355349387124,0.000160233153148,0,"validation",3893.33333333,-0.000856164383562,0.998203746472,0.999143835616,0.8,0.35,0,-17963,-0.428571428571,3906.16515139,3887.83484861,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,9.15802020773e-05,-5.60268032228e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:23:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3893.05057951,3894.91880761,-1.86822810271,-0.633463841547,-1.23476426116,3896.5,3894,0.57878503962,0.00055883319789,0.00489639010095,-0.329617126544,,,,,"",,,0,0,0,0,0,0,0,-0.00166816373669,-0.0010272213662,-0.000480264293755,-0.000162844175205,-0.00031742011855,0.000148787927923,0,"validation",3893.33333333,-0.000856164383562,0.998331836263,0.999143835616,0,0.35,0,-17963,-0.428571428571,3906.03939201,3886.96060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.000230402546163,-0.000100842595913,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:24:00.000+09:00",3890,3890,3890,3890,1,0,0,-0.0025641025641,16.7683852339,3892.58125958,3894.55445149,-1.97319190752,-0.901409454741,-1.07178245278,3896,3894,0.537443251075,0.00055883319789,0.00502975306526,0.561951486949,,,,,"",,,0,0,0,0,0,0,0,-0.00154004106776,-0.0010272213662,-0.000507247276996,-0.000231724795563,-0.000275522481433,0.000138160218785,8.26642147298,"validation",3893.33333333,-0.000856164383562,0.998459958932,0.999143835616,0.2,0.4,2.5,-17963,-0.375,3905.79795897,3886.20204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:25:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3892.18414272,3894.21708471,-2.03294198926,-1.12771596164,-0.905226027615,3895.5,3894.1,0.499054447427,0.00055883319789,0.00510839397821,-0.374634324633,,,,,"",,,0,0,0,0,0,0,0,-0.00141188550892,-0.00105287486197,-0.000522607195183,-0.000289901275487,-0.000232705919695,0.000128291631729,0,"validation",3893.33333333,-0.000856164383562,0.998588114491,0.999143835616,0.2,0.4,0,-17963,-0.375,3905.44987437,3885.55012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,2.28940022007e-05,7.84173145429e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:26:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3891.84812077,3893.90470807,-2.05658730129,-1.31349022957,-0.743097071716,3895,3894.2,0.463407701182,0.00055883319789,0.00513478818999,-0.374634324633,,,,,"",,,0,0,0,0,0,0,0,-0.0012836970475,-0.00107852704021,-0.000528685681566,-0.000337658156703,-0.000191027524863,0.000119127943749,0,"validation",3893.33333333,-0.000856164383562,0.998716302953,0.999143835616,0.2,0.4,0,-17963,-0.375,3905,3885,0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.000543745000765,-0.000302490505159,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:27:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3891.56379449,3893.61547043,-2.05167593834,-1.46112737133,-0.59054856701,3894.5,3894.3,0.430307151098,0.00055883319789,0.00510970567265,-0.374634324633,,,,,"",,,0,0,0,0,0,0,0,-0.00115547567082,-0.00110417790103,-0.000527423120395,-0.000375611149441,-0.000151811970954,0.000110618804909,0,"validation",3893.33333333,-0.000856164383562,0.998844524329,0.999143835616,0.2,0.4,0,-17963,-0.375,3904.44987437,3884.55012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.000258853578972,0.000145599534081,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:28:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3891.32321073,3893.34765781,-2.02444708202,-1.57379131347,-0.450655768558,3894,3894.4,0.399570926019,0.00055883319789,0.00503233640017,-0.374634324633,,,,,"",,,0,0,0,0,0,0,0,-0.0010272213662,-0.00112982744454,-0.000520423414402,-0.000404573602433,-0.000115849811969,0.000102717461702,0,"validation",3893.33333333,-0.000856164383562,0.998972778634,0.999143835616,0.2,0.4,0,-17963,-0.375,3903.79795897,3884.20204103,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:29:00.000+09:00",3890,3890,3890,3890,10,0,0,-0.0025641025641,16.7683852339,3891.11963984,3893.09968316,-1.98004331047,-1.65504171287,-0.325001597607,3893.5,3894.5,0.371030145589,0.00055883319789,0.00490016284277,3.88378535796,,,,,"",,,0,0,0,0,0,0,0,-0.000898934120971,-0.00115547567082,-0.000509008563104,-0.000425460594567,-8.35479685364e-05,9.53805001515e-05,10.5687752362,"validation",3893.33333333,-0.000856164383562,0.999101065879,0.999143835616,2,0.9,11.1111111111,-17963,-0.166666666667,3903.03939201,3883.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,3.14844788674e-05,-2.24152423647e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:30:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3890.94738756,3892.870077,-1.92268943464,-1.70857125722,-0.214118177417,3893,3894.6,0.344527992333,0.00055883319789,0.00470852884147,-0.384110639799,,,,,"",,,0,0,0,0,0,0,0,-0.000770613922425,-0.00118112257998,-0.000494264636154,-0.000439221402885,-5.50432332692e-05,8.85676072836e-05,0,"validation",3893.33333333,-0.000856164383562,0.999229386078,0.999143835616,2,0.9,0,-17963,-0.166666666667,3902.16515139,3883.83484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.000244727972693,0.000134488439598,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:31:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3890.80163563,3892.6574787,-1.85584307113,-1.73802562,-0.117817451123,3892.5,3894.7,0.319918850024,0.00055883319789,0.00444971305734,-0.384110639799,,,,,"",,,0,0,0,0,0,0,0,-0.000642260757868,-0.00120676817213,-0.000477080481009,-0.00044679321851,-3.02872624995e-05,8.22413496205e-05,0,"validation",3893.33333333,-0.000856164383562,0.999357739242,0.999143835616,2,0.9,0,-17963,-0.166666666667,3901.16025404,3883.83974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000138856282316,-3.36266322927e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:32:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3890.67830707,3892.46062843,-1.78232135531,-1.74688476706,-0.0354365882472,3892,3894.8,0.297067503593,0.00055883319789,0.00411099691675,-0.384110639799,,,,,"",,,0,0,0,0,0,0,0,-0.000513874614594,-0.00123241244737,-0.000458180296995,-0.000449070634207,-9.10966278848e-06,7.63669675047e-05,0,"validation",3893.33333333,-0.000856164383562,0.999486125385,0.999143835616,2,0.9,0,-17963,-0.166666666667,3900,3884,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00032929257932,0.000201753009482,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:33:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3890.57395214,3892.27835965,-1.70440751694,-1.73838931704,0.0339818001034,3891.5,3894.9,0.275848396194,0.00055883319789,0.00367027029605,-0.384110639799,,,,,"",,,0,0,0,0,0,0,0,-0.000385455479892,-0.00125805540579,-0.000438151032631,-0.000446886713892,8.73568126051e-06,7.09121841115e-05,0,"validation",3893.33333333,-0.000856164383562,0.99961454452,0.999143835616,2,0.9,0,-17963,-0.166666666667,3898.64142843,3884.35857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-3.43722833365e-05,-6.7264573991e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:34:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3890.48565181,3892.10959227,-1.62394046388,-1.71549954641,0.0915590825243,3891,3895,0.256144939323,0.00055883319789,0.00308404009252,-0.384110639799,,,,,"",,,0,0,0,0,0,0,0,-0.000257003341043,-0.0012836970475,-0.00041746541488,-0.000441002454089,2.35370392093e-05,6.58470281036e-05,0,"validation",3893.33333333,-0.000856164383562,0.999742996659,0.999143835616,0,0.9,0,-17963,-0.166666666667,3897,3885,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-6.58779453528e-05,-1.12100082956e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:35:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3890.41093614,3891.95332618,-1.54239003242,-1.68087764361,0.138487611193,3890.5,3895.1,0.237848872228,0.00055883319789,0.00224079112892,-0.384110639799,,,,,"",,,0,0,0,0,0,0,0,-0.000128518185323,-0.0013093373726,-0.00039650129368,-0.000432102222008,3.56009283272e-05,6.11436689533e-05,0,"validation",3893.41666667,-0.00087754970998,0.999871481815,0.99912245029,0,0.9,0,-17963,-0.166666666667,3894.85889894,3886.14110106,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000388081459874,-0.000269037183181,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:36:00.000+09:00",3890,3890,3890,3890,0,0,0,-0.0025641025641,16.7683852339,3890.3477152,3891.80863535,-1.46092014984,-1.63688614486,0.175965995013,3890,3895.1,0.220859667069,0.00055883319789,0,-0.384110639799,,,,,"",,,0,0,0,0,0,0,0,0,-0.0013093373726,-0.000375557879137,-0.000420793353433,4.52354742963e-05,5.67762640281e-05,0,"validation",3893.5,-0.000898934120971,1,0.999101065879,0,0.9,0,-17963,-0.166666666667,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:37:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.29422055,3891.67466236,-1.38044180709,-1.5855972773,0.205155470214,3890,3895.1,0.205083976564,0,0,-0.326164036527,,,,,"",,,0,0,0,0,0,0,0,0,-0.0013093373726,-0.000354869359149,-0.000407608554577,5.27391954277e-05,5.27208165975e-05,0,"validation",3893.58333333,-0.000920317616591,1,0.999079682383,0,0.75,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000333407741928,0.000448309871783,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:38:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.24895585,3891.5506133,-1.30165744388,-1.52880931062,0.227151866737,3890,3895.1,0.190435121095,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,-0.0013093373726,-0.000334616309481,-0.000393010105557,5.83937960763e-05,4.89550439834e-05,0,"validation",3893.66666667,-0.000941700196901,1,0.999058299803,0,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.00103920493665,0.000280319339792,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:39:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.21065495,3891.43575305,-1.22509810013,-1.46806706852,0.242968968392,3890,3895,0.176832612446,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,-0.0012836970475,-0.000314935244249,-0.000377395133296,6.24598890469e-05,4.54582551274e-05,0,"validation",3893.75,-0.000963081861958,1,0.999036918138,0,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.00071215171554,4.48636705213e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:40:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.1782465,3891.32940097,-1.15115447639,-1.40468455009,0.253530073706,3890,3894.9,0.164201711557,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,-0.00125805540579,-0.000295926600614,-0.000361101426759,6.51748261455e-05,4.2211236904e-05,0,"validation",3893.83333333,-0.000984462611822,1,0.999015537388,0,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000382312258907,8.97313667207e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:41:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.15082396,3891.23092683,-1.08010286831,-1.33976821374,0.259665345424,3890,3894.8,0.152473017874,0,0,-0.252423743301,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.00123241244737,-0.000277661405736,-0.000344413422555,6.67520168186e-05,3.91961485537e-05,0,"validation",3893.91666667,-0.00100584244655,1,0.998994157553,0,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,0.00026929660586,0.000201913693114,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:42:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.12762027,3891.13974706,-1.01212678941,-1.27423992887,0.262113139459,3890,3894.7,0.141582088026,0,0,-0.252423743301,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.00120676817213,-0.000260186835325,-0.000327568105109,6.73812697838e-05,3.63964236571e-05,0,"validation",3894,-0.0010272213662,1,0.998972778634,0,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:43:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.10798639,3891.05532135,-0.947334969314,-1.20885893696,0.261523967647,3890,3894.6,0.131469081738,0,0,-0.252423743301,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.00118112257998,-0.000243530840441,-0.000310760652175,6.72298117344e-05,3.37966791101e-05,0,"validation",3894.08333333,-0.00104859937084,1,0.998951400629,0,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000751763422199,0.00056115463177,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:44:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.0913731,3890.9771494,-0.885776307193,-1.14424241101,0.258466103815,3890,3894.4,0.122078433043,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.00112982744454,-0.000227705991566,-0.000294149720053,6.64437284871e-05,3.13826306023e-05,0,"validation",3894.16666667,-0.00106997646052,1,0.998930023539,0,0.5,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.000207786103552,0.000269505457485,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:45:00.000+09:00",3890,3890,3890,3890,1,0,0,0,16.7683852339,3890.0773157,3890.90476797,-0.827452269266,-1.08088438266,0.253432113393,3890,3894.2,0.113358544968,0,0,0.206528517246,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.00107852704021,-0.000212712665621,-0.000277862309167,6.51496435458e-05,2.91410141307e-05,8.26642147298,"validation",3894.25,-0.0010913526353,1,0.998908647365,0.2,0.55,1.81818181818,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000686553301762,0.000247113267736,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:46:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.06542097,3890.83774812,-0.772327142466,-1.01917293462,0.246845792155,3890,3894,0.105261506042,0,0,-0.252423743301,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.0010272213662,-0.000198541681868,-0.000261998183707,6.34565018392e-05,2.70595131213e-05,0,"validation",3894.25,-0.0010913526353,1,0.998908647365,0.2,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,6.30221709134e-05,0.000258409545424,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:47:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.05535621,3890.7756927,-0.72033649164,-0.959405646025,0.239069154384,3890,3893.8,0.097742827039,0,0,-0.252423743301,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.000975910421696,-0.000185176476,-0.000246633842166,6.14573661656e-05,2.51266907555e-05,0,"validation",3894.25,-0.0010913526353,1,0.998908647365,0.2,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,4.15399578584e-05,0.000213523931538,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:48:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.04683987,3890.71823398,-0.671394112883,-0.901803339396,0.230409226513,3890,3893.6,0.0907611965362,0,0,-0.252423743301,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.000924594205876,-0.000172594887631,-0.000231826051259,5.92311636281e-05,2.33319271301e-05,0,"validation",3894.25,-0.0010913526353,1,0.998908647365,0.2,0.55,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.0017246961011,0.00089924014208,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:49:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.03963374,3890.66503146,-0.62539772938,-0.846522217393,0.221124488013,3890,3893.4,0.0842782539265,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.000873272717933,-0.000160770624519,-0.000217614965911,5.68443413916e-05,2.16653609065e-05,0,"validation",3894.16666667,-0.00106997646052,1,0.998930023539,0.2,0.05,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000176498443083,0.000551280320418,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:50:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.03353624,3890.61576987,-0.582233637126,-0.79366450134,0.211430864214,3890,3893.2,0.078258378646,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.000821945957053,-0.000149674456845,-0.000204026864098,5.43524072528e-05,2.01178351275e-05,0,"validation",3894.08333333,-0.00104859937084,1,0.998951400629,0,0.05,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.000388801930523,0.000416502504643,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:51:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.02837682,3890.57015729,-0.541780474966,-0.743287696065,0.201507221099,3890,3893,0.072668494457,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0012853470437,0,0,0,0,-0.000770613922425,-0.000139275186367,-0.000191076528551,5.18013421848e-05,1.86808469041e-05,0,"validation",3894,-0.0010272213662,1,0.998972778634,0,0.05,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00034302510829,-0.000259014842677,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:52:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.02401115,3890.52792342,-0.503912265582,-0.695412609968,0.191500344387,3890,3892.8,0.0674778877101,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00385604113111,0,0,0,0,-0.000719276613235,-0.00012954042817,-0.000178769308475,4.9228880305e-05,1.73465006967e-05,0,"validation",3893.91666667,-0.00100584244655,1,0.998994157553,0,0.05,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:53:00.000+09:00",3890,3890,3890,3890,2,0,0,0,16.7683852339,3890.02031713,3890.48881798,-0.468500850644,-0.650030258103,0.181529407459,3890,3892.6,0.0626580385879,0,0,3.87865389587,,,,,"",,,0,0,0,-0.00385604113111,0,0,0,0,-0.00066793402867,-0.00012043723667,-0.000167102894114,4.66656574445e-05,1.61074649326e-05,8.95944014362,"validation",3893.83333333,-0.000984462611822,1,0.999015537388,0.4,0.15,13.3333333333,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-0.000230829336832,-0.000337837837838,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:54:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.01719142,3890.45260924,-0.435417823549,-0.607107771193,0.171689947643,3890,3892.4,0.0581824644031,0,0,-0.314485451017,,,,,"",,,0,0,0,-0.00385604113111,0,0,0,0,-0.000616586167917,-0.000111932602455,-0.000156068835782,4.41362333273e-05,1.49569317232e-05,0,"validation",3893.66666667,-0.000941700196901,1,0.999058299803,0.4,0.15,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,0.000232209458665,-0.000225149161319,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:55:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.01454658,3890.41908263,-0.404536046497,-0.566593426254,0.162057379756,3890,3892.2,0.0540265740886,0,0,-0.314485451017,,,,,"",,,0,0,0,-0.00385604113111,0,0,0,0,-0.000565233030163,-0.000103993842287,-0.000145653837083,4.16599947959e-05,1.38885794572e-05,0,"validation",3893.5,-0.000898934120971,1,0.999101065879,0.4,0.15,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:56:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.01230865,3890.38803947,-0.37573082463,-0.528420905929,0.152690081299,3890,3892,0.0501675330822,0,0,-0.314485451017,,,,,"",,,0,0,-0.0012853470437,-0.00514138817481,0,0,0,0,-0.000513874614594,-9.65889009333e-05,-0.000135840849853,3.92519489199e-05,1.28965380674e-05,0,"validation",3893.33333333,-0.000856164383562,1,0.999143835616,0.4,0.15,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00023804368245,-9.00252070579e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:57:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.01041501,3890.35929581,-0.348880798101,-0.492512884363,0.143632086263,3890,3891.8,0.0465841378621,0,0,-0.314485451017,,,,,"",,,0,0,-0.0012853470437,-0.00642673521851,0,0,0,0,-0.000462510920397,-8.96865804886e-05,-0.00012660999598,3.69234154917e-05,1.19753567769e-05,0,"validation",3893.16666667,-0.000813390984203,1,0.999186609016,0.4,0.15,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.000126161799641,0.000191286344406,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:58:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.0088127,3890.3326813,-0.323868602978,-0.458784028086,0.134915425108,3890,3891.6,0.0432566994434,0,0,-0.314485451017,,,,,"",,,0,0,-0.0012853470437,-0.00642673521851,0,0,0,0,-0.000411141946757,-8.32567102771e-05,-0.00011793933884,3.46826285625e-05,1.111997415e-05,0,"validation",3893,-0.000770613922425,1,0.999229386078,0,0.15,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T12:59:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.0074569,3890.30803824,-0.300581343517,-0.427143491173,0.126562147655,3890,3891.4,0.0401669351974,0,0,-0.314485451017,,,,,"",,,0,0,-0.0012853470437,-0.00642673521851,0,0,0,0,-0.000359767692861,-7.72702682564e-05,-0.000109805524723,3.25352564666e-05,1.03256902821e-05,0,"validation",3892.83333333,-0.000727833197757,1,0.999272166802,0,0.15,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000697005029623,0.000191400488634,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:00:00.000+09:00",3890,3890,3890,3890,0,0,0,0,16.7683852339,3890.00630968,3890.2852206,-0.27891091125,-0.397496975188,0.118586063938,3890,3891.2,0.0372978683976,0,0,-0.314485451017,,,,,"",,,0,-0.0012853470437,-0.0012853470437,-0.00642673521851,0,0,0,0,-0.000308388157895,-7.16994630464e-05,-0.000102184312388,3.04848493413e-05,9.58814097625e-06,0,"validation",3892.66666667,-0.000685048809728,1,0.99931495119,0,0.15,0,-17963,0,3890,3890,,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00060766314824,-0.000191437129794,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:01:00.000+09:00",3885,3885,3885,3885,109,-0.0012853470437,-0.0012853470437,-0.0012853470437,1.47152500058,3889.23610819,3889.89372277,-0.657614579289,-0.449520496008,-0.208094083281,3889.75,3890.9,0.391776592083,0.000280134893544,0.00112061159291,4.35802266292,,,,,"",,,0,0,0,-0.00514800514801,0,-0.0012853470437,0,-0.00122115817212,-0.00151635868308,-0.000169270161979,-0.000115706691379,-5.35634706e-05,0.000100843395646,12.9562285065,"validation",3892.41666667,-0.0019054143741,0.998778841828,0.998094585626,21.8,5.6,19.4642857143,-18072,-0.973214285714,3891.92944947,3887.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.00209414516109,-0.00205094899824,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:02:00.000+09:00",3885,3885,3885,3885,1,0,-0.0012853470437,-0.0012853470437,1.47152500058,3888.58439924,3889.53122479,-0.946825549071,-0.548981506621,-0.397844042451,3889.5,3890.6,0.363792549792,0.000280134893544,0.00154261473197,-0.196073851208,,,,,"",,,0,0,0,-0.00643500643501,0,0,0,-0.00115696104898,-0.00143936667866,-0.000243713140044,-0.000141307981112,-0.000102405158932,9.36402959567e-05,8.26513562994,"validation",3892.16666667,-0.00184130518563,0.998843038951,0.998158694814,22,5.65,0.176991150442,-18072,-0.964601769912,3892.5,3886.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,-0.000363951597303,0.000146253107879,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:03:00.000+09:00",3885,3885,3885,3885,0,0,-0.0012853470437,-0.0012853470437,1.47152500058,3888.0329532,3889.19557851,-1.16262530546,-0.67171026639,-0.490915039075,3889.25,3890.3,0.337807367664,0.000280134893544,0.00183619680621,-0.238240270823,,,,,"",,,0,0,0,-0.00643500643501,0,0,0,-0.00109275567269,-0.00136236279978,-0.000299260052887,-0.000172898395467,-0.000126361657419,8.69517033884e-05,0,"validation",3891.91666667,-0.00177718776096,0.998907244327,0.998222812239,22,5.65,0,-18072,-0.964601769912,3892.82071421,3885.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:04:00.000+09:00",3885,3885,3885,3885,0,0,-0.0012853470437,-0.0012853470437,1.47152500058,3887.56634502,3888.88479492,-1.31844989745,-0.801058192601,-0.517391704846,3889,3890,0.313678269974,0.000280134893544,0.00205708408331,-0.238240270823,,,,,"",,,0,0,0,-0.00643500643501,0,0,0,-0.00102854204166,-0.0012853470437,-0.000339369342972,-0.000206192584968,-0.000133176758004,8.07408674321e-05,0,"validation",3891.66666667,-0.0017130620985,0.998971457958,0.998286937901,22,5.65,0,-18072,-0.964601769912,3893,3885,0,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.000329402935696,4.50050068069e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:05:00.000+09:00",3885,3885,3885,3885,0,0,-0.0012853470437,-0.0012853470437,1.47152500058,3887.17152271,3888.59703233,-1.42550962168,-0.925948478417,-0.499561143263,3888.75,3889.7,0.291272679261,0.000280134893544,0.00222700200266,-0.236024438224,,,,,"",,,0,0,0,-0.00643500643501,0,0,0,-0.000964320154291,-0.00120831940767,-0.000366926543547,-0.000238339376684,-0.000128587166863,7.49736626155e-05,0,"validation",3891.41666667,-0.00164892819667,0.999035679846,0.998351071803,22,5.6,0,-18072,-0.973214285714,3893.08012702,3884.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-5.87003176975e-05,0.000708860759494,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:06:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,1.47152500058,3886.83744229,3888.33058549,-1.49314319911,-1.03938742256,-0.453755776553,3888.5,3889.4,0.270467487885,0.000280134893544,0.00235698891344,-0.236024438224,,,,,"",,,0,0,0,-0.00643500643501,0,0,0,-0.000900090009001,-0.00113127988893,-0.000384335443786,-0.000267538590104,-0.000116796853681,6.96184010001e-05,0,"validation",3891.16666667,-0.00158478605388,0.999099909991,0.998415213946,0.2,5.6,0,-18072,-0.973214285714,3893.08257569,3883.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:07:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,1.47152500058,3886.55475886,3888.08387545,-1.52911659226,-1.1373332565,-0.391783335763,3888.25,3889.3,0.251148381608,0.000280134893544,0.00245338957479,-0.236024438224,,,,,"",,,0,0,-0.002574002574,-0.00643500643501,0,0,0,-0.000835851604192,-0.00110559740827,-0.000393595004442,-0.000292749872972,-0.000100845131471,6.46456580715e-05,0,"validation",3890.91666667,-0.00152063566854,0.999164148396,0.998479364331,0,5.6,0,-18072,-0.973214285714,3893.01969601,3883.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:08:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,1.47152500058,3886.31556519,3887.85544024,-1.53987504453,-1.2178416141,-0.322033430429,3888,3889.2,0.233209211493,0.000280134893544,0.0025200511757,-0.236024438224,,,,,"",,,0,0,-0.002574002574,-0.00643500643501,0,0,0,-0.000771604938272,-0.00107991360691,-0.000396364232827,-0.000313472744943,-8.28914878839e-05,6.00281110664e-05,0,"validation",3890.66666667,-0.00145647703907,0.999228395062,0.998543522961,0,5.6,0,-18072,-0.973214285714,3892.89897949,3883.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:09:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,1.47152500058,3886.11317055,3887.64392614,-1.5307555978,-1.28042441084,-0.250331186957,3887.75,3889.1,0.216551410672,0.000280134893544,0.00255928862994,-0.236024438224,,,,,"",,,0,0,-0.002574002574,-0.00772200772201,0,0,0,-0.000707350009646,-0.00105422848474,-0.00039401688489,-0.000329581572932,-6.4435311958e-05,5.57403888474e-05,0,"validation",3890.41666667,-0.00139231016386,0.99929264999,0.998607689836,0,5.6,0,-18072,-0.973214285714,3892.72493719,3882.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.000591475308412,0.000687788927726,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:10:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,1.47152500058,3885.94191354,3887.44807976,-1.50616622389,-1.32557277345,-0.180593450437,3887.5,3889,0.201083452767,0.000280134893544,0.00257234726688,-0.236024438224,,,,,"",,,0,0,-0.002574002574,-0.00643500643501,0,0,0,-0.00064308681672,-0.00102854204166,-0.000387687573717,-0.000341202773089,-4.64848006273e-05,5.17589325011e-05,0,"validation",3890.16666667,-0.00132813504134,0.999356913183,0.998671864959,0,5.6,0,-18072,-0.973214285714,3892.5,3882.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,0.000528148602983,0.000327206670503,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:11:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.0012853470437,1.47152500058,3885.79700376,3887.26674052,-1.46973675745,-1.35440557025,-0.115331187197,3887.25,3888.9,0.186720348998,0.000280134893544,0.00255961782007,-0.236024438224,,,,,"",,,0,-0.002574002574,-0.003861003861,-0.00643500643501,0,0,0,-0.000578815357901,-0.00100285427756,-0.000378310619678,-0.000348624342407,-2.96862772707e-05,4.80618658939e-05,0,"validation",3889.91666667,-0.00126395166992,0.999421184642,0.99873604833,0,5.6,0,-18072,-0.973214285714,3892.22493719,3882.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,-0.000189031044053,-0.000270880361174,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:12:00.000+09:00",3880,3880,3875,3875,394,-0.002574002574,-0.002574002574,-0.00385604113111,0.287260622716,3884.13592626,3886.35809308,-2.22216681357,-1.52795781891,-0.694208994655,3886.5,3888.6,0.887668895498,0.000613713178127,0.00367499211555,4.19736509558,,,,,"",,,0,0,-0.00258064516129,-0.00387096774194,0,-0.001287001287,0.001287001287,-0.00295896050431,-0.0034974026642,-0.000573462403502,-0.000394311695204,-0.000179150708298,0.000229075843999,14.2386525061,"validation",3889.5,-0.00372798560226,0.997041039496,0.996272014398,78.8,25.3,15.5731225296,-18466,-0.994071146245,3893.64142843,3879.35857157,-0.305161048316,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.00278161106734,-0.00303663120733,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:13:00.000+09:00",3875,3875,3875,3875,0,0,-0.002574002574,-0.00385604113111,0.287260622716,3882.73039914,3885.51675285,-2.78635370297,-1.77963699573,-1.00671670724,3885.75,3888.3,0.824263974391,0.000613713178127,0.0043900719576,-0.286792442026,,,,,"",,,0,0,-0.00258064516129,-0.00387096774194,0,0,0,-0.00276651869009,-0.00342051796415,-0.000719059020121,-0.000459261160187,-0.000259797859934,0.000212713283714,0,"validation",3889.08333333,-0.00362124750905,0.99723348131,0.996378752491,78.8,25.2,0,-18466,-0.998015873016,3894.27936105,3877.22063895,-0.130176160393,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,0.000377912178363,-0.00156769864095,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:14:00.000+09:00",3875,3875,3875,3875,0,0,-0.002574002574,-0.00385604113111,0.287260622716,3881.54110697,3884.73773412,-3.19662714961,-2.0630350265,-1.13359212311,3885,3888,0.76538797622,0.000613713178127,0.00488382650219,-0.286792442026,,,,,"",,,0,0,-0.00258064516129,-0.00387096774194,0,0,0,-0.002574002574,-0.00334362139918,-0.00082493603861,-0.000532396135872,-0.000292539902739,0.000197519477734,0,"validation",3888.66666667,-0.00351448654209,0.997425997426,0.996485513458,78.8,25.2,0,-18466,-0.998015873016,3894.48683298,3875.51316702,-0.0270462766947,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000474000839168,-0.000923381829647,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:15:00.000+09:00",3875,3875,3875,3875,0,0,-0.002574002574,-0.00385604113111,0.287260622716,3880.53478282,3884.01642048,-3.48163766024,-2.34675555325,-1.13488210699,3884.25,3887.7,0.71071740649,0.000613713178127,0.00521931774029,-0.286792442026,,,,,"",,,0,-0.00129032258065,-0.00258064516129,-0.00387096774194,0,0,0,-0.00238141211302,-0.00326671296654,-0.000898487138126,-0.000605614336323,-0.000292872801804,0.00018341094361,0,"validation",3888.25,-0.00340770269401,0.997618587887,0.996592297306,78.8,25.2,0,-18466,-0.998015873016,3894.38656747,3874.11343253,0.043731148108,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-6.16063497521e-05,-0.000191256215827,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:16:00.000+09:00",3875,3875,3870,3870,33,-0.00129032258065,-0.003861003861,-0.00514138817481,0.186382816487,3878.914047,3882.97816711,-4.06412010976,-2.69022846455,-1.37389164521,3883.25,3887.3,1.0170947346,0.000656375747889,0.00593405967775,0.0701339198193,,,,,"",,,0,-0.00129198966408,-0.00129198966408,-0.00516795865633,0,0,0.00129032258065,-0.00341209038821,-0.00445038973066,-0.00105016023508,-0.000695149474044,-0.000355010761035,0.000262815176899,11.7575251777,"validation",3887.75,-0.00456562278953,0.996587909612,0.99543437721,85.4,26.85,1.22905027933,-18499,-0.998137802607,3894.77171862,3871.72828138,-0.0750010234986,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,2.33877125685e-05,-0.000604181505541,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:17:00.000+09:00",3865,3865,3865,3865,57,-0.00129198966408,-0.00258064516129,-0.00642673521851,0.135237886374,3876.77342439,3881.64645103,-4.87302664303,-3.12678810025,-1.74623854278,3882,3886.8,1.30158796784,0.000690544189406,0.00698849045144,0.311300221259,,,,,"",,,0,0,-0.0012936610608,-0.0025873221216,0,-0.00129198966408,0,-0.0043791859866,-0.00560872697335,-0.00126080896327,-0.000809000802134,-0.000451808161134,0.000336762734241,12.302772768,"validation",3887.33333333,-0.00574515520494,0.995620814013,0.994254844795,18,29.7,1.91919191919,-18556,-0.998316498316,3895.56465997,3868.43534003,-0.126628313658,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,-0.00189017702727,-0.00112315060148,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:18:00.000+09:00",3865,3865,3865,3865,0,0,-0.00258064516129,-0.00642673521851,0.135237886374,3874.96212833,3880.41338058,-5.45125225579,-3.59168093136,-1.85957132443,3880.75,3886.3,1.20861739871,0.000690544189406,0.00769171503271,-0.338667273677,,,,,"",,,0,0,-0.0012936610608,-0.0025873221216,0,0,0,-0.00405849384784,-0.00548079149834,-0.00141041455518,-0.000929283552744,-0.00048113100244,0.000312708253224,0,"validation",3886.91666667,-0.00563857384817,0.995941506152,0.994361426152,18,29.7,0,-18556,-0.998316498316,3895.67481156,3865.82518844,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-4.44429789412e-05,-0.000101320544429,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:19:00.000+09:00",3865,3865,3865,3865,101,0,-0.00258064516129,-0.00642673521851,0.135237886374,3873.4294932,3879.27164869,-5.84215548794,-4.04177584267,-1.80037964527,3879.5,3885.8,1.12228758452,0.000690544189406,0.00813493173763,0.74653929783,,,,,"",,,0,0,-0.0012936610608,-0.0012936610608,0,0,0,-0.00373759505091,-0.00535282309949,-0.00151155381318,-0.00104573760483,-0.000465816208348,0.000290371949422,12.8748400396,"validation",3886.5,-0.00553196963849,0.996262404949,0.994468030362,38.2,34.75,2.90647482014,-18556,-0.853237410072,3895.27973384,3863.72026616,0.0405499183698,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000248009473102,-0.000315187536584,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:20:00.000+09:00",3865,3865,3865,3865,0,0,-0.00258064516129,-0.00642673521851,0.135237886374,3872.13264809,3878.21448953,-6.08184143349,-4.44978896084,-1.63205247266,3878.25,3885.3,1.04212418562,0.000690544189406,0.00835921618124,-0.391580990182,,,,,"",,,0,0,-0.0012936610608,0.0012936610608,0,0,0,-0.00341648939599,-0.00522482176409,-0.0015735682881,-0.00115130374148,-0.000422264546612,0.000269631095892,0,"validation",3886.08333333,-0.00542534256857,0.996583510604,0.994574657431,38.2,34.75,0,-18556,-0.853237410072,3894.45956508,3862.04043492,0.0912906997599,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:21:00.000+09:00",3865,3865,3865,3865,0,0,-0.00129198966408,-0.00514800514801,0.135237886374,3871.03531762,3877.23563845,-6.20032083319,-4.79989533531,-1.40042549788,3877.25,3884.8,0.967686743792,0.000656897243855,0.00870438430882,-0.335425850053,,,,,"",,,0,-0.0012936610608,-0.0012936610608,0.0025873221216,0,0,0,-0.00315945579986,-0.00509678747941,-0.00160422272528,-0.00124188753824,-0.000362335187033,0.0002503717319,0,"validation",3885.66666667,-0.00531869263104,0.9968405442,0.994681307369,31.6,29.3,0,-18556,-0.825938566553,3894.12453703,3860.37546297,0.137027078796,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,-0.000326858289728,-0.000461436304908,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:22:00.000+09:00",3860,3860,3860,3860,139,-0.0012936610608,-0.0012936610608,-0.00643500643501,0.0967723733918,3869.33757644,3875.95892449,-6.62134804568,-5.16418587738,-1.4571621683,3876,3884.2,1.25570911924,0.000691126196982,0.00931654803161,1.13910729599,,,,,"",,,0,0,0,0,0,-0.0012936610608,0,-0.00412796697626,-0.00623036918799,-0.00171537514137,-0.00133787198896,-0.000377503152409,0.000325313243325,13.1928982594,"validation",3885.16666667,-0.00647762858736,0.995872033024,0.993522371413,48,36.2,3.83977900552,-18695,-0.860497237569,3894.05547009,3857.94452991,0.0569209795026,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,-0.0010786929764,-0.00119241688234,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:23:00.000+09:00",3860,3860,3860,3860,0,0,-0.0012936610608,-0.00643500643501,0.0967723733918,3867.90102622,3874.77678194,-6.87575571307,-5.50649984452,-1.36925586855,3874.75,3883.6,1.16601561072,0.000691126196982,0.00972181854408,-0.401125331857,,,,,"",,,0,0,0,-0.00129533678756,0,0,0,-0.00380669720627,-0.00607683592543,-0.00178128386349,-0.00142655436386,-0.000354729499624,0.000302076583088,0,"validation",3884.66666667,-0.0063497511584,0.996193302794,0.993650248842,48,36.2,0,-18695,-0.860497237569,3893.5848082,3855.9151918,0.108437743514,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,0.000303886885274,0.000270011813017,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:24:00.000+09:00",3860,3860,3860,3860,0,0,-0.0012936610608,-0.00643500643501,0.0967723733918,3866.68548373,3873.6822055,-6.99672176913,-5.80454422944,-1.19217753969,3873.5,3883,1.08272878138,0.000691126196982,0.00994519699716,-0.401125331857,,,,,"",,,0,0,-0.00129533678756,-0.00129533678756,0,0,0,-0.00348522008519,-0.00592325521504,-0.00181262221998,-0.00150376793509,-0.000308854284893,0.000280499684296,0,"validation",3884.16666667,-0.00622184080669,0.996514779915,0.993778159193,27.8,36.2,0,-18695,-0.860497237569,3892.76136028,3854.23863972,0.149557461135,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:25:00.000+09:00",3860,3860,3860,3860,0,0,-0.0012936610608,-0.00643500643501,0.0967723733918,3865.65694777,3872.66870879,-7.01176102366,-6.04598758829,-0.965773435378,3872.25,3882.4,1.00539101128,0.000691126196982,0.0099985593299,-0.401125331857,,,,,"",,,0,0,0,-0.00129533678756,0,0,0,-0.00316353541223,-0.00576962703482,-0.00181651839991,-0.00156631802805,-0.000250200371859,0.00026046399256,0,"validation",3883.66666667,-0.00609389751953,0.996836464588,0.99390610248,27.8,36.2,0,-18695,-0.860497237569,3891.60846068,3852.89153932,0.183600876102,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.00108285799931,-0.000258767143323,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:26:00.000+09:00",3860,3860,3860,3860,0,0,-0.0012936610608,-0.00643500643501,0.0967723733918,3864.78664811,3871.73028592,-6.94363780686,-6.225517632,-0.718120174859,3871,3881.8,0.93357736762,0.000691126196982,0.00988433297324,-0.401125331857,,,,,"",,,0,0,0,0,0,0,0,-0.00284164298631,-0.00561595136277,-0.00179886989815,-0.00161282840207,-0.000186041496078,0.000241859421663,0,"validation",3883.16666667,-0.00596592128418,0.997158357014,0.994034078716,27.8,36.2,0,-18695,-0.860497237569,3890.13112647,3851.86887353,0.212510394581,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,-0.000126077388593,-0.000607383078757,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:27:00.000+09:00",3865,3865,3860,3860,70,0,0,-0.00643500643501,0.0967723733918,3864.05024071,3870.86137585,-6.81113514062,-6.34264113372,-0.4684940069,3869.75,3881.2,1.22403612708,0.000691126196982,0.00959619852839,0.336175007095,,,,,"",,,0,0,0,0,0,0.00129533678756,0.00129533678756,-0.00251954260611,-0.00546222817685,-0.00176454278255,-0.00164317127817,-0.000121371504378,0.000317107804942,12.5069214055,"validation",3882.66666667,-0.00583791208791,0.997480457394,0.994162087912,14,39.7,1.76322418136,-18695,-0.784634760705,3888.31744463,3851.18255537,0.237443676404,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.000346669111496,-0.000213579136691,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:28:00.000+09:00",3860,3860,3860,3860,10,0,0,-0.00643500643501,0.0967723733918,3863.42712675,3870.05682949,-6.6297027367,-6.40005345432,-0.229649282381,3868.5,3880.6,1.13660497514,0.000691126196982,0.00911732820915,-0.335788615697,,,,,"",,,0,-0.00129533678756,0,0,0,0,0,-0.00219723407005,-0.00530845745503,-0.00171753956909,-0.00165804493635,-5.94946327413e-05,0.000294457247446,10.5610334619,"validation",3882.16666667,-0.005709869918,0.99780276593,0.994290130082,16,40.2,0.248756218905,-18695,-0.774875621891,3886.13519209,3850.86480791,0.259004609722,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-4.29606165708e-06,-1.12386068623e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:29:00.000+09:00",3855,3855,3855,3855,214,-0.00129533678756,-0.00129533678756,-0.00772200772201,0.0654831150826,3862.13064572,3868.94150879,-6.81086307281,-6.48221537802,-0.328647694792,3867,3879.9,1.41256176263,0.000718039755971,0.00871595528645,1.68190902112,,,,,"",,,0,0.00129701686122,0.00129701686122,0.00129701686122,1,-0.00129533678756,0,-0.00310318076028,-0.00641769117761,-0.00176676084898,-0.00168150852867,-8.52523203093e-05,0.000366423284729,13.6231035132,"validation",3881.58333333,-0.00684857983211,0.99689681924,0.993151420168,58.8,50.9,4.20432220039,-18909,-0.822200392927,3883.85229955,3850.14770045,0.143965502542,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.00157028355243,-0.00145267551537,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:30:00.000+09:00",3860,3860,3860,3860,1,0.00129701686122,0,-0.00643500643501,25.8755902661,3861.80285407,3868.2791748,-6.47632073702,-6.48103644982,0.00471571279552,3865.75,3879.3,1.66880735101,0.0008035652443,0.00772156065788,-0.515229239428,,,,,"",,,0,0,0,0,0,0.00129701686122,0,-0.00148742158701,-0.00497512437811,-0.00167780329975,-0.001679024987,1.22168725273e-06,0.000432333510626,8.25868149626,"validation",3881.08333333,-0.00543233203788,0.998512578413,0.994567667962,59,50.95,0.0196270853778,-18908,-0.820412168793,3880.67481156,3850.82518844,0.307367752075,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,0.00130131172356,0.000813838219963,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:31:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.00643500643501,25.8755902661,3861.5254919,3867.6659026,-6.14041069346,-6.41291129855,0.272500605084,3864.5,3878.7,1.54960682594,0.0008035652443,0.00631727551597,-0.525544139116,,,,,"",,,0,0,-0.00259067357513,0,0,0,0,-0.00116444559451,-0.00482120298038,-0.0015907799724,-0.00166137598408,7.05960116799e-05,0.000401452545581,0,"validation",3880.58333333,-0.00530418536732,0.998835554405,0.994695814633,59,50.95,0,-18908,-0.820412168793,3876.70655562,3852.29344438,0.315672817883,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.000223333800998,-0.000370632433707,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:32:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.00387096774194,25.8755902661,3861.29080084,3867.09805796,-5.80725711867,-6.29178046257,0.484523343903,3863.75,3878.1,1.43892062409,0.000617145498389,0.00587346785786,-0.547631789582,,,,,"",,,0,0,-0.00129533678756,0.00129533678756,0,0,0,-0.000970559689421,-0.00466723395477,-0.00150447075613,-0.00162999493849,0.000125524182358,0.000372777363754,0,"validation",3880.08333333,-0.00517600566998,0.999029440311,0.99482399433,45,31.25,0,-18908,-0.7072,3875.09680572,3852.40319428,0.334755256535,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000396472113841,0.0001010441226,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:33:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.00387096774194,25.8755902661,3861.0922161,3866.57227589,-5.48005979234,-6.12943632853,0.649376536189,3863,3877.5,1.33614057951,0.000617145498389,0.00527985453129,-0.547631789582,,,,,"",,,0,0,-0.00129533678756,0.00129533678756,0,0,0,-0.000776598498576,-0.00451321727917,-0.00141970460941,-0.00158793687267,0.000168232263261,0.0003461504092,0,"validation",3879.58333333,-0.00504779293309,0.999223401501,0.994952207067,43,31.25,0,-18908,-0.7072,3873.19803903,3852.80196097,0.352912898646,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000314762804766,-0.00011228259283,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:34:00.000+09:00",3860,3860,3860,3860,0,0,0.00129701686122,-0.00387096774194,25.8755902661,3860.92418285,3866.08544064,-5.16125778689,-5.9358006202,0.774542833307,3862.25,3876.9,1.24070196669,0.000617145498389,0.00447708368588,-0.547631789582,,,,,"",,,0,0,0,0.00129533678756,0,0,0,-0.000582561978122,-0.00435915293147,-0.00133711341629,-0.0015377721814,0.000200658765106,0.000321425379971,0,"validation",3879.08333333,-0.00491954714387,0.999417438022,0.995080452856,0.2,31.25,0,-18908,-0.7072,3870.89580823,3853.60419177,0.369879140308,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,-0.000376403103393,-0.000145950982924,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:35:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.00387096774194,25.8755902661,3860.78200087,3865.63466726,-4.85266638334,-5.71917377283,0.866507389483,3861.5,3876.3,1.15208039764,0.000617145498389,0.00331639219859,-0.547631789582,,,,,"",,,0,-0.00259067357513,0.00259067357513,0.00129533678756,1,0,0,-0.000388450084164,-0.00420504088951,-0.00125716745683,-0.00148165123648,0.000224483779659,0.000298466424259,0,"validation",3878.58333333,-0.00479126828954,0.999611549916,0.99520873171,0,31.25,0,-18908,-0.7072,3867.90312424,3855.09687576,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000469253857753,-3.36760810022e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:36:00.000+09:00",3855,3855,3850,3850,198,-0.00259067357513,-0.00259067357513,-0.00516795865633,14.3293752314,3859.12323151,3864.47654376,-5.35331224799,-5.64600146786,0.292689219868,3860.5,3875.5,1.78407465495,0.000777035674639,0.00362647325476,2.34247395879,,,,,"",,,0,0.0012987012987,0.00649350649351,0.0038961038961,1,-0.00129533678756,0.00129533678756,-0.00271985494107,-0.00657979615533,-0.00139047071376,-0.00146649388776,7.60231739918e-05,0.000463396014273,13.5440967698,"validation",3877.91666667,-0.00719888256151,0.997280145059,0.992801117438,39.6,39.5,5.01265822785,-19106,-0.76835443038,3867.5,3853.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-0.00261071210636,-0.00253454866353,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:37:00.000+09:00",3855,3855,3855,3855,2,0.0012987012987,-0.00129533678756,-0.0025873221216,30.9259659427,3858.4888882,3863.77457755,-5.2856893528,-5.57393904485,0.288249692051,3860,3874.8,2.01378360817,0.000809261483837,0.00366376570563,-0.510930666055,,,,,"",,,0,0,0.00129701686122,0.00518806744488,1,0.0012987012987,0,-0.00129533678756,-0.00510994115825,-0.00137112564275,-0.00144589858492,7.47729421663e-05,0.000522382258928,8.95040315983,"validation",3877.33333333,-0.00575997248968,0.998704663212,0.99424002751,40,36.75,0.0544217687075,-19104,-0.745578231293,3867.07106781,3852.92893219,0.146446609407,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,0.000842118200578,0.000748646293201,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:38:00.000+09:00",3855,3855,3855,3855,11,0,-0.00129533678756,-0.0025873221216,30.9259659427,3857.95213617,3863.12460884,-5.1724726759,-5.49364577106,0.321173095157,3859.5,3874.1,1.86994192187,0.000809261483837,0.00362741287732,-0.388147594786,,,,,"",,,0,0.00129701686122,0,0.00518806744488,0,0,0,-0.00116595413914,-0.00493017733151,-0.00134175685497,-0.00142507023893,8.33133839577e-05,0.000485069240434,10.6550451406,"validation",3876.75,-0.00561036951054,0.998834045861,0.994389630489,42.2,37.3,0.29490616622,-19104,-0.734584450402,3866.5,3852.5,0.178571428571,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:39:00.000+09:00",3860,3860,3860,3860,1,0.00129701686122,0,-0.0012936610608,43.5981069627,3858.26719214,3862.89315634,-4.62596419485,-5.32010945582,0.694145260968,3859.25,3873.5,2.09351749888,0.000866930394581,0.00338840366149,-0.470312048119,,,,,"",,,0,0.00259067357513,-0.00129533678756,0.00388601036269,0,0.00129701686122,0,0.000194338278163,-0.00348522008519,-0.00119843631991,-0.0013782666984,0.000179830378489,0.000542362046342,8.25868149626,"validation",3876.25,-0.00419219606579,1.00019433828,0.995807803934,42.4,32.3,0.030959752322,-19103,-0.846749226006,3865.78834842,3852.71165158,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,0.00129129155839,0.00152134779421,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:40:00.000+09:00",3860,3870,3860,3870,37,0.00259067357513,0.00259067357513,0.0012936610608,59.5725626424,3860.07223951,3863.4195892,-3.34734969608,-4.92555750387,1.57820780779,3859.5,3873.1,2.65826624896,0.00104261161245,0.00398038385691,0.0430897843558,,,,,"",,,0,0.00129198966408,-0.00387596899225,0.00129198966408,0,0,0.00259067357513,0.00272055965799,-0.000800392450492,-0.00086494824188,-0.00127275387697,0.000407805635088,0.000686890503607,11.8719346824,"validation",3875.91666667,-0.00152652060803,1.00272055966,0.998473479392,49.8,34.15,1.08345534407,-19066,-0.746705710102,3867.18114575,3851.81885425,1.18349178265,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,0.00234019301027,0.00241116856021,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:41:00.000+09:00",3870,3875,3870,3875,15,0.00129198966408,0.00649350649351,0.0025873221216,64.9221474203,3862.36881804,3864.27739741,-1.90857936574,-4.32216187624,2.4135825105,3860,3872.8,2.82553294546,0.00107606025437,0.00518134715026,-0.302276311179,,,,,"",,,0,-0.00387096774194,-0.00387096774194,0,0,0,0.00129198966408,0.00388601036269,0.000568064449494,-0.000492536610514,-0.00111539661322,0.00062286000271,0.000729169792378,10.970368347,"validation",3875.66666667,-0.000172013417047,1.00388601036,0.999827986583,13.2,34.9,0.429799426934,-19051,-0.709169054441,3870,3850,1.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.00140217351371,0.0012359044145,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:42:00.000+09:00",3860,3860,3860,3860,38,-0.00387096774194,0.00129701686122,0,45.4791838615,3862.0043845,3863.96055316,-1.95616865832,-3.84896323266,1.89279457434,3860,3872.2,3.69513773507,0.0013565732318,0.00518134715026,0.132784286681,,,,,"",,,0,-0.00129533678756,0,0.00388601036269,0,-0.00387096774194,0,0,-0.00315066370539,-0.000506779445162,-0.00099714073385,0.000490361288688,0.000957289568672,11.8960154397,"validation",3875.16666667,-0.0039138101587,1,0.996086189841,20.4,29.85,1.2730318258,-19089,-0.659966499162,3870,3850,0.5,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,-0.00379082520271,-0.00403921405454,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:43:00.000+09:00",3860,3860,3855,3855,66,-0.00129533678756,0,-0.00129533678756,41.0645005077,3860.92678688,3863.29680848,-2.37002159515,-3.55317490516,1.18315331001,3859.75,3871.5,3.78834218257,0.00138568046856,0.00530332003121,0.534508420527,,,,,"",,,0,0,0.00129701686122,0.00518806744488,1,0,0.00129533678756,-0.00123064965347,-0.00426191398683,-0.000614791594073,-0.00092170555257,0.000306913958497,0.000982708737372,12.4467849584,"validation",3874.58333333,-0.00505430691472,0.998769350347,0.994945693085,31.4,33.15,1.99095022624,-19155,-0.693815987934,3869.98474475,3849.51525525,0.267947314846,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.00143416624059,-0.00145234026407,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:44:00.000+09:00",3855,3855,3855,3855,0,0,-0.00129533678756,-0.00129533678756,41.0645005077,3860.01497352,3862.68223007,-2.66725655597,-3.37599123532,0.708734679352,3859.5,3870.8,3.51774631238,0.00138568046856,0.00541018603908,-0.539389775965,,,,,"",,,0,0,0.00129701686122,0.00518806744488,1,0,0,-0.00116595413914,-0.00408184354655,-0.000691895345258,-0.000875743511108,0.00018384816585,0.000912515256131,0,"validation",3874,-0.00490449148167,0.998834045861,0.995095508518,31.2,33.15,0,-19155,-0.693815987934,3869.94030651,3849.05969349,0.284489085825,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:45:00.000+09:00",3855,3855,3855,3855,0,0,-0.00387596899225,-0.00129533678756,41.0645005077,3859.24343913,3862.11317599,-2.86973686366,-3.27474036099,0.405003497326,3859.25,3870.1,3.26647871864,0.00138568046856,0.00550282064691,-0.539389775965,,,,,"",,,0,0.00129701686122,0.00129701686122,0.00518806744488,1,0,0,-0.00110125024292,-0.0039017079662,-0.000744419419887,-0.000849478692863,0.000105059272977,0.000847335594979,0,"validation",3873.41666667,-0.00475463092446,0.998898749757,0.995245369076,23.8,33.15,0,-19155,-0.693815987934,3869.86838029,3848.63161971,0.299875316027,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:46:00.000+09:00",3860,3860,3855,3860,33,0.00129701686122,-0.00387096774194,0,47.4371476366,3859.35983311,3861.95664444,-2.59681132851,-3.13915455449,0.542343225982,3859.25,3869.5,3.39030166731,0.00141714440973,0.00550282064691,-0.0295143048553,,,,,"",,,0,0,0,0.00388601036269,0,0.00129701686122,0.00129701686122,0.000194338278163,-0.00245509755782,-0.000672749048837,-0.000813252475257,0.00014050342642,0.000878316494122,11.7549378744,"validation",3872.91666667,-0.00333512641205,1.00019433828,0.996664873588,27.4,34.8,0.948275862069,-19122,-0.613505747126,3869.86838029,3848.63161971,0.535316120701,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.00207581856599,0.00155506690049,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:47:00.000+09:00",3860,3860,3855,3860,105,0,0,0,47.4371476366,3859.45832032,3861.81170781,-2.35338748953,-2.9820011415,0.628613651968,3859.25,3868.9,3.50528011965,0.00141714440973,0.00550282064691,1.0959581392,,,,,"",,,0,0,0.00129533678756,0,1,0,0.00129533678756,0.000194338278163,-0.00230039546124,-0.000609685878117,-0.000772539155829,0.000162853277712,0.000908103657939,12.9123852799,"validation",3872.41666667,-0.00320643870107,1.00019433828,0.996793561299,40.8,36.55,2.87277701778,-19122,-0.584131326949,3869.86838029,3848.63161971,0.535316120701,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-1.57601025841e-05,0.000291784034924,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:48:00.000+09:00",3860,3860,3860,3860,25,0,0.00129701686122,0,47.4371476366,3859.54165566,3861.67750723,-2.13585157592,-2.81277122839,0.676919652462,3859.25,3868.3,3.25490296824,0.00141714440973,0.00550282064691,-0.197675889333,,,,,"",,,0,0,0.00129533678756,0.00129533678756,1,0,0,0.000194338278163,-0.00214564537394,-0.000553329423814,-0.000728697209426,0.000175367785612,0.000843239110944,11.47730865,"validation",3871.91666667,-0.00307771775391,1.00019433828,0.996922282246,32.6,37.3,0.670241286863,-19122,-0.572386058981,3869.86838029,3848.63161971,0.535316120701,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.000564489323415,4.49029534917e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:49:00.000+09:00",3860,3860,3860,3860,47,0,0.00129701686122,0.00129701686122,47.4371476366,3859.61217017,3861.55324744,-1.94107726668,-2.63843243604,0.697355169368,3859.5,3867.7,3.02240989908,0.00138566896554,0.00541018603908,0.380904482235,,,,,"",,,0,0,0.00129533678756,0.00129533678756,1,0,0,0.000129550459904,-0.00199084727357,-0.000502869758206,-0.000683531719182,0.000180661960976,0.000783007745876,12.1085755762,"validation",3871.41666667,-0.0029489635577,1.00012955046,0.997051036442,42,28.95,1.62348877375,-19122,-0.367875647668,3869.94030651,3849.05969349,0.523945657131,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000157687555012,-4.49049698574e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:50:00.000+09:00",3860,3860,3860,3860,0,0,0.00129701686122,0,47.4371476366,3859.6718363,3861.43819207,-1.76635577348,-2.46401710353,0.697661330047,3859.5,3867.1,2.80652347772,0.0013565732318,0.00541018603908,-0.609483594568,,,,,"",,,0,0,0.00129533678756,0,1,0,0,0.000129550459904,-0.0018360011378,-0.000457605122664,-0.000638346399879,0.000180741277214,0.000727078621171,0,"validation",3870.91666667,-0.00282017609955,1.00012955046,0.9971798239,42,28.9,0,-19122,-0.370242214533,3869.94030651,3849.05969349,0.523945657131,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.00087144470626,-0.00030309493607,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:51:00.000+09:00",3855,3860,3855,3860,104,0,0,0,47.4371476366,3859.72232302,3861.33165933,-1.60933630419,-2.29308094366,0.683744639471,3859.5,3866.6,2.96320037217,0.0013565732318,0.00541018603908,1.40886479254,,,,,"",,,0,0.00129533678756,0.00129533678756,0.00259067357513,1,-0.00129533678756,0.00129533678756,0.000129550459904,-0.00170692598148,-0.000416926503677,-0.000594062420638,0.000177135916961,0.000767668490199,12.9028158526,"validation",3870.41666667,-0.00269135536656,1.00012955046,0.997308644633,56.2,34.1,3.04985337243,-19122,-0.313782991202,3869.94030651,3849.05969349,0.523945657131,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000644422168123,-2.24446738788e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:52:00.000+09:00",3865,3865,3865,3865,393,0.00129533678756,0.00129533678756,0.00129533678756,55.0235545337,3860.53427333,3861.60338827,-1.06911493875,-2.04828774268,0.979172803935,3859.75,3866.2,3.10868605987,0.0013855943699,0.00555069247636,3.68885404138,,,,,"",,,0,0,0.0025873221216,0.0012936610608,1,0.00129533678756,0,0.00136019172226,-0.000310382287517,-0.000276614473155,-0.000529958018805,0.000253343545649,0.000804317221183,14.2335272312,"validation",3870,-0.00129198966408,1.00136019172,0.998708010336,113.8,53.75,7.31162790698,-18729,0.166511627907,3870.46214264,3849.03785736,0.745049014705,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,0.000765136887873,0.00118311593693,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:53:00.000+09:00",3865,3865,3865,3865,0,0,0.00129533678756,0.00129533678756,55.0235545337,3861.2213082,3861.85498913,-0.633680935175,-1.76536638118,1.131685446,3860,3865.8,2.88663705559,0.0013855943699,0.00567588142492,-0.584453661678,,,,,"",,,0,0,0.0025873221216,0.0012936610608,1,0,0,0.00129533678756,-0.000206942935486,-0.000163953670162,-0.000456757149076,0.000292803478914,0.000746865991098,0,"validation",3869.58333333,-0.00118445138365,1.00129533679,0.998815548616,108.8,53.75,0,-18729,0.166511627907,3870.95445115,3849.04554885,0.728217732294,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,-9.30938672625e-05,-0.000168312387792,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:54:00.000+09:00",3865,3865,3865,3865,0,0,0.00129533678756,0.00129533678756,55.0235545337,3861.8026454,3862.0879529,-0.285307502917,-1.46935460553,1.18404710261,3860.25,3865.4,2.68044869448,0.0013855943699,0.00578675161031,-0.584453661678,,,,,"",,,0,0,0.0025873221216,0.0025873221216,1,0,0,0.00123049025322,-0.000103482175195,-7.38182413758e-05,-0.000380169367536,0.00030635112616,0.000693518420305,0,"validation",3869.16666667,-0.00107688994185,1.00123049025,0.998923110058,99.4,53.75,0,-18729,0.166511627907,3871.41915395,3849.08084605,0.712639203492,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.000859248014779,-0.000381443877265,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:55:00.000+09:00",3865,3865,3865,3865,0,0,0.00129533678756,0.00129533678756,55.0235545337,3862.29454611,3862.3036601,-0.00911398758217,-1.17730648194,1.16819249436,3860.5,3865,2.48898807345,0.0013855943699,0.00588411692351,-0.584453661678,,,,,"",,,0,0,0.0025873221216,0.0025873221216,1,0,0,0.0011656521176,0,-2.35808216874e-06,-0.000304607110463,0.000302249028294,0.000643981390284,0,"validation",3868.75,-0.000969305331179,1.00116565212,0.999030694669,99.4,53.75,0,-18729,0.166511627907,3871.85781669,3849.14218331,0.698101453923,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:56:00.000+09:00",3865,3865,3865,3865,0,0,0.00129533678756,0.0038961038961,55.0235545337,3862.71076978,3862.50338898,0.207380806342,-0.900369024282,1.10774983062,3861.25,3864.6,2.31120321106,0.00124518903317,0.00540152893872,-0.507561650389,,,,,"",,,0,0.0025873221216,0.0025873221216,-0.0012936610608,1,0,0,0.00097118808676,0.00010350359675,5.36560947845e-05,-0.000232954469413,0.000286610564198,0.000597982719549,0,"validation",3868.33333333,-0.000861697544162,1.00097118809,0.999138302456,78.6,43.85,0,-18729,0.429874572406,3871.67832681,3850.82167319,0.679798738057,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000134552320097,-0.000358764504737,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:57:00.000+09:00",3875,3875,3875,3875,33,0.0025873221216,0.0025873221216,0.00518806744488,68.2846656608,3864.60142059,3863.42906387,1.17235671832,-0.485823875762,1.65818059408,3862.25,3864.4,2.8604029817,0.0013310027242,0.00601110066218,-0.144344803807,,,,,"",,,0,0,0,0,0,0.0025873221216,0,0.00330118454269,0.0027429872684,0.000302543669243,-0.000125373903422,0.000427917572666,0.000738168511405,11.7588163234,"validation",3868.08333333,0.00178813796669,1.00330118454,1.00178813797,6.6,45.4,0.726872246696,-18696,0.449339207048,3873.85818677,3850.64181323,1.04918137762,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.00281631653557,0.00238558946221,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:58:00.000+09:00",3875,3875,3875,3875,0,0,0.0025873221216,0.00518806744488,68.2846656608,3866.20120203,3864.28617025,1.91503178647,-0.00565274331592,1.92068452978,3863.25,3864.2,2.656088483,0.0013310027242,0.00639834703646,-0.520550822303,,,,,"",,,0,0,0,-0.00258064516129,0,0,0,0.00304148061865,0.00279488639304,0.000494201751347,-1.45877246862e-06,0.000495660523815,0.000685442189162,0,"validation",3867.83333333,0.00185288921446,1.00304148062,1.00185288921,6.6,44.85,0,-18696,0.454849498328,3875.60920709,3850.89079291,0.975354119012,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.000105934174794,1.12051095299e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T13:59:00.000+09:00",3875,3875,3875,3875,0,0,0.0025873221216,0.00388601036269,68.2846656608,3867.55486326,3865.07978727,2.47507599329,0.490493004006,1.98458298929,3864,3864,2.46636787707,0.00131031574775,0.00686671799245,-0.519815329289,,,,,"",,,0,0,0,-0.00387096774194,0,0,0,0.00284679089027,0.00284679089027,0.000638729288591,0.000126578839743,0.000512150448848,0.000636482032793,0,"validation",3867.58333333,0.00191764883325,1.00284679089,1.00191764883,6.6,44.8,0,-18696,0.454241071429,3877.26649916,3850.73350084,0.914578098794,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.000320631644339,-3.36157052574e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:00:00.000+09:00",3875,3875,3875,3875,0,0,0.0025873221216,0.00129198966408,68.2846656608,3868.70026891,3865.81461784,2.88565107279,0.969524617762,1.91612645503,3864.25,3863.8,2.290198743,0.00118955272019,0.00718558239085,-0.495229697214,,,,,"",,,0,0,0,-0.00387096774194,0,0,0,0.00278191110824,0.00289870076091,0.000744684147816,0.000250199901358,0.000494484246458,0.000591019030451,0,"validation",3867.33333333,0.00198241682469,1.00278191111,1.00198241682,6.6,42.95,0,-18696,0.430733410943,3878.13344338,3850.36655662,0.88715179326,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00025916491623,7.84340089863e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:01:00.000+09:00",3875,3875,3875,3875,0,0,0.0025873221216,0,68.2846656608,3869.66945831,3866.49501652,3.17444179236,1.41050805268,1.76393373968,3864.25,3863.6,2.1266131185,0.00115578254021,0.00718558239085,-0.484889016167,,,,,"",,,0,0,0,-0.00258064516129,0,0,0,0.00278191110824,0.0029506160058,0.000819210785126,0.000364002078112,0.000455208707014,0.000548803385419,0,"validation",3867.16666667,0.00202560013791,1.00278191111,1.00202560014,6.6,42.2,0,-18696,0.420616113744,3878.13344338,3850.36655662,0.88715179326,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.00107360953251,-3.36172120126e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:02:00.000+09:00",3875,3875,3875,3875,0,0,0,0.00388601036269,68.2846656608,3870.48954165,3867.12501529,3.3645263528,1.80131171271,1.56321464009,3865,3863.6,1.97471218146,0.000740873768566,0.00749877192558,-0.460494447852,,,,,"",,,0,0,-0.00387096774194,-0.00516129032258,0,0,0,0.0025873221216,0.0029506160058,0.000868264865239,0.000464854635537,0.000403410229702,0.000509603143603,0,"validation",3867,0.00206878717352,1.00258732212,1.00206878717,0,40.3,0,-18696,0.487593052109,3879.49137675,3850.50862325,0.845032779671,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-0.000564827949117,-0.000425803704492,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:03:00.000+09:00",3875,3875,3875,3875,0,0,0,0.00518806744488,68.2846656608,3871.18345832,3867.70834749,3.47511082206,2.13607153458,1.33903928748,3866,3863.6,1.83366131136,0.000660035371709,0.00742509058169,-0.421760956021,,,,,"",,,0,0,-0.00258064516129,-0.00129032258065,0,0,0,0.00232798758407,0.0029506160058,0.000896802792788,0.000551244266987,0.000345558525801,0.00047320291906,0,"validation",3866.83333333,0.00211197793199,1.00232798758,1.00211197793,0,37,0,-18696,0.62027027027,3880.35270009,3851.64729991,0.813529856431,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000440174183213,-3.36017741738e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:04:00.000+09:00",3875,3875,3875,3875,0,0,0,0.00518806744488,68.2846656608,3871.77061858,3868.2484699,3.52214867322,2.4132869623,1.10886171091,3867,3863.6,1.7026855034,0.000660035371709,0.00720371775391,-0.421760956021,,,,,"",,,0,0,-0.00258064516129,-0.00129032258065,0,0,0,0.00206878717352,0.0029506160058,0.000908941593088,0.000622783732207,0.000286157860881,0.000439402710556,0,"validation",3866.66666667,0.00215517241379,1.00206878717,1.00215517241,0,37,0,-18696,0.62027027027,3880.92838828,3853.07161172,0.787183263447,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.00014011709786,1.12002150441e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:05:00.000+09:00",3875,3875,3875,3875,0,0,0,0.00518806744488,68.2846656608,3872.26744649,3868.74858324,3.51886324409,2.63440221866,0.884461025428,3868,3863.6,1.5810651103,0.000660035371709,0.00682053048515,-0.421760956021,,,,,"",,,0,0,-0.00387096774194,-0.00258064516129,0,0,0,0.00180972078594,0.0029506160058,0.00090809374041,0.000679845733848,0.000228248006562,0.000408016802659,0,"validation",3866.5,0.00219837061942,1.00180972079,1.00219837062,0,37,0,-18696,0.62027027027,3881.19090596,3854.80909404,0.765334315253,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.0007650321671,0.000369611236182,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:06:00.000+09:00",3875,3875,3875,3875,0,0,0,0.00388601036269,68.2846656608,3872.68783934,3869.21165115,3.4761881843,2.80275941179,0.67342877251,3868.75,3863.7,1.46813188814,0.00061718640393,0.0067155443266,-0.40126363863,,,,,"",,,0,-0.00387096774194,-0.00129032258065,-0.00129032258065,0,0,0,0.0016155088853,0.00292465771152,0.000897080821754,0.000723292751429,0.000173788070325,0.000378872745326,0,"validation",3866.33333333,0.00224157254936,1.00161550889,1.00224157255,0,35.35,0,-18696,0.602545968883,3881.74038106,3855.75961894,0.740562612162,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,0.000273332741828,-0.000268907563025,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:07:00.000+09:00",3870,3870,3860,3860,94,-0.00387096774194,-0.00387096774194,0,35.4179503785,3870.73586405,3868.52930662,2.20655743165,2.68351901576,-0.476961584111,3868.75,3863.6,2.43469389613,0.00108065992752,0.0067155443266,0.67507809914,,,,,"",,,0,0.00129533678756,0.00259067357513,-0.00129533678756,1,-0.00129032258065,0.00258064516129,-0.00226171243942,-0.000931773475515,0.000571647003018,0.000695212180249,-0.000123565177231,0.000630749714023,12.8017200008,"validation",3865.91666667,-0.00153046927206,0.997738287561,0.998469530728,18.8,34.8,2.70114942529,-18790,0.477011494253,3881.74038106,3855.75961894,0.163212342973,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,-0.0023951399686,-0.00347891630479,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:08:00.000+09:00",3865,3865,3865,3865,1,0.00129533678756,-0.00258064516129,0.00129533678756,44.9325685381,3869.85342343,3868.2678765,1.58554692822,2.46392459825,-0.878377670035,3869,3863.6,2.61793004641,0.00111689313953,0.00645644662538,-0.370525365438,,,,,"",,,0,0,0.0012936610608,-0.0025873221216,1,0.00129533678756,0,-0.00103385887826,0.000362356351589,0.000410232064222,0.000637496661902,-0.00022726459768,0.000677342832188,8.25997565977,"validation",3865.58333333,-0.000150904348201,0.998966141122,0.999849095652,19,33.6,0.0297619047619,-18789,0.495535714286,3881.489996,3856.510004,0.339871846195,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,0.000767783602176,0.00128413092466,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:09:00.000+09:00",3865,3865,3865,3865,0,0,-0.00258064516129,0.00129533678756,44.9325685381,3869.1067429,3868.02581158,1.08093132663,2.18732594393,-1.1063946173,3869.25,3863.6,2.43093504309,0.00111689313953,0.00617577212398,-0.3542230802,,,,,"",,,0,-0.0012936610608,0.0025873221216,0,1,0,0,-0.00109840408348,0.000362356351589,0.000279671753333,0.000565931680188,-0.000286259926856,0.000628961201317,0,"validation",3865.25,-6.46788694134e-05,0.998901595917,0.999935321131,19,31.25,0,-18789,0.5328,3881.19780315,3857.30219685,0.32214303549,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.000266503134994,-0.000414612281488,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:10:00.000+09:00",3860,3860,3860,3860,21,-0.0012936610608,-0.00387096774194,0,38.3755872919,3867.70570553,3867.43130701,0.274398518246,1.80474045879,-1.53034194054,3869.25,3863.5,2.61443968287,0.001155594475,0.00617577212398,-0.128456292008,,,,,"",,,0,0.00259067357513,0.00388601036269,-0.00129533678756,1,-0.0012936610608,0,-0.00239064418169,-0.000905914326388,7.10876990276e-05,0.000467549341656,-0.000396461642628,0.000677315980018,11.3029572366,"validation",3864.83333333,-0.00125059295356,0.997609355818,0.998749407046,23.2,32.3,0.650154798762,-18810,0.482972136223,3881.19780315,3857.30219685,0.11289954783,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-0.00130655293806,-0.00194332446795,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:11:00.000+09:00",3865,3870,3855,3870,179,0.00259067357513,-0.00129032258065,0.00259067357513,53.1127050297,3868.05867391,3867.62158057,0.437093343379,1.53121103571,-1.09411769233,3869.75,3863.6,3.49912256266,0.00128608940166,0.00577254548839,1.54658098261,,,,,"",,,0,0,-0.00258397932817,-0.00129198966408,0,0.00129533678756,0.00388601036269,6.4603656567e-05,0.00165648617869,0.000112944016377,0.000395661766333,-0.000282717749956,0.000904166036864,13.4483970354,"validation",3864.58333333,0.00140161725067,1.00006460366,1.00140161725,59,36.05,4.9653259362,-18631,0.680998613037,3880.91915395,3858.58084605,0.511191537026,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,0.00247035093857,0.00244515390199,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:12:00.000+09:00",3870,3870,3870,3870,0,0,0.00259067357513,0.0012936610608,53.1127050297,3868.35733946,3867.79775979,0.559579678245,1.33688476422,-0.777305085971,3870,3863.8,3.24918523676,0.00125809454454,0.00566121506465,-0.38114394683,,,,,"",,,0,0,0.00129198966408,-0.00129198966408,1,0,0,0,0.00160463792122,0.000144594232105,0.000345448259487,-0.000200854027383,0.000839582748517,0,"validation",3864.5,0.00142321128218,1,1.00142321128,40.2,16.4,0,-18631,0.298780487805,3880.95445115,3859.04554885,0.5,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-2.29158401448e-05,-3.35765769799e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:13:00.000+09:00",3870,3870,3870,3870,0,0,0.0012936610608,0.0012936610608,53.1127050297,3868.61005647,3867.96088869,0.649167779029,1.19934136718,-0.55017358815,3870.25,3864,3.01710057699,0.00125809454454,0.00553563343082,-0.38114394683,,,,,"",,,0,0.00129198966408,-0.00129198966408,-0.00516795865633,0,0,0,-6.45953103805e-05,0.00155279503106,0.000167743612152,0.00030990733002,-0.000142163717868,0.000779612552194,0,"validation",3864.41666667,0.00144480624501,0.99993540469,1.00144480625,40,16.4,0,-18631,0.298780487805,3880.96214264,3859.53785736,0.4883309993,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000166136033903,-0.000111918165437,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:14:00.000+09:00",3875,3875,3875,3875,2,0.00129198966408,0.0025873221216,0.0025873221216,59.2051199709,3869.5931247,3868.48230434,1.11082036193,1.18163716613,-0.0708168041965,3870.75,3864.3,3.15873625006,0.00128593798304,0.00548647176428,-0.337268589468,,,,,"",,,0,0,-0.00387096774194,-0.00645161290323,0,0.00129198966408,0,0.00109797842795,0.0027689361592,0.000286663319208,0.000304938623517,-1.82753043088e-05,0.000815157741952,8.95557714628,"validation",3864.41666667,0.00273866258383,1.00109797843,1.00273866258,40.4,16.5,0.121212121212,-18629,0.30303030303,3881.36838029,3860.13161971,0.700124683973,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00152977556223,0.00156056320287,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:15:00.000+09:00",3875,3875,3875,3875,0,0,0.00388601036269,0.0025873221216,59.2051199709,3870.42495167,3868.96509661,1.45985505951,1.23728074481,0.222574314708,3871.25,3864.6,2.9331122322,0.00128593798304,0.00538757600636,-0.383788394912,,,,,"",,,0,-0.00387096774194,-0.00387096774194,-0.00645161290323,0,0,0,0.00096867936713,0.0026910935155,0.000376736789552,0.000319298256724,5.74385328278e-05,0.000756932188955,0,"validation",3864.41666667,0.00273866258383,1.00096867937,1.00273866258,36.2,16.5,0,-18629,0.30303030303,3881.67832681,3860.82167319,0.679798738057,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,0.000167635946305,0.000156709985784,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:16:00.000+09:00",3870,3870,3860,3860,64,-0.00387096774194,-0.00258397932817,-0.0012936610608,40.7723483,3868.82111295,3868.30101538,0.520097571185,1.09384411008,-0.573746538897,3871,3864.6,3.79503278704,0.00155426223054,0.00579952062016,1.00647772137,,,,,"",,,0,0.00388601036269,0.00129533678756,-0.00259067357513,1,-0.00129032258065,0.00258064516129,-0.00284164298631,-0.00119029136262,0.000134740303416,0.00028337930313,-0.000148638999714,0.000983169115815,12.4173095937,"validation",3864.25,-0.00109982532186,0.997158357014,0.998900174678,13.2,19.7,3.24873096447,-18693,0.0913705583756,3882.22497216,3859.77502784,0.0100210564939,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,-0.00341526544451,-0.00349032669764,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:17:00.000+09:00",3870,3875,3870,3875,2,0.00388601036269,0.00129198966408,0,55.6442367203,3869.77171096,3868.79723647,0.974474495473,1.06997018716,-0.0954956916873,3871,3864.9,4.59538758797,0.00168526113538,0.00579952062016,-0.366503719059,,,,,"",,,0,-0.00258064516129,-0.00516129032258,-0.00516129032258,0,0.00259067357513,0.00129533678756,0.00103332472229,0.00261326295635,0.000251477289154,0.000276121338622,-2.46440494677e-05,0.00118590647431,8.95557714628,"validation",3864.41666667,0.00273866258383,1.00103332472,1.00273866258,13.6,18.15,0.110192837466,-18691,0.0137741046832,3882.22497216,3859.77502784,0.678174161275,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,0.00365948901377,0.00395320788983,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:18:00.000+09:00",3870,3870,3865,3865,35,-0.00258064516129,-0.00129198966408,-0.00258064516129,47.1451534785,3869.03760158,3868.51595969,0.521641892046,0.960304528137,-0.438662636091,3870.5,3865,4.98143133169,0.00177674108228,0.00586891445116,0.343147257053,,,,,"",,,0,-0.0012936610608,0.0012936610608,-0.00388098318241,1,-0.00129032258065,0.00129032258065,-0.00142100503811,0,0.000134965560685,0.000248461714913,-0.000113496154228,0.00128885674817,11.8150724148,"validation",3864.41666667,0.000150949906195,0.998578994962,1.00015094991,20.6,19.9,1.75879396985,-18726,-0.0753768844221,3881.85781669,3859.14218331,0.25787600076,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.00329158911139,-0.00263664686374,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:19:00.000+09:00",3860,3860,3860,3860,51,-0.0012936610608,-0.00387096774194,-0.00387096774194,43.5623889228,3867.64720134,3867.88514786,-0.237946522514,0.720654318007,-0.958600840521,3869.75,3865.1,4.98275766514,0.00179437853079,0.00621808096932,0.645134319128,,,,,"",,,0,0,0.00259067357513,-0.00259067357513,1,-0.0012936610608,0,-0.00251954260611,-0.0013195001423,-6.16441768171e-05,0.000186698009846,-0.000248342186663,0.00129086986143,12.1902531749,"validation",3864.33333333,-0.00112136634176,0.997480457394,0.998878633658,30.4,22.45,2.27171492205,-18777,-0.180400890869,3881.78120942,3857.71879058,0.0948038279749,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00245242123039,-0.00128246134751,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:20:00.000+09:00",3860,3860,3860,3860,0,0,-0.00387096774194,-0.00387096774194,43.5623889228,3866.47070883,3867.30106283,-0.830354009449,0.410452652516,-1.24080666196,3869,3865.1,4.62684640334,0.00179437853079,0.00645644662538,-0.507294762327,,,,,"",,,0,0.00129533678756,0.00129533678756,-0.00259067357513,1,0,0,-0.00232618247609,-0.0013195001423,-0.000215117619028,0.000106334884071,-0.0003214525031,0.00119866487133,0,"validation",3864.25,-0.00109982532186,0.997673817524,0.998900174678,30.4,22.45,0,-18777,-0.180400890869,3881.489996,3856.510004,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,8.44100382134e-05,-0.000223996774446,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:21:00.000+09:00",3865,3865,3860,3865,35,0.00129533678756,0.00129533678756,-0.00258064516129,48.1336523465,3866.24444593,3867.13061374,-0.886167806797,0.151128560653,-1.03729636745,3868.5,3865.2,4.65350023167,0.00182329456406,0.00635295630216,0.245324061672,,,,,"",,,0,-0.0025873221216,0.0012936610608,-0.00388098318241,1,0.00129533678756,0.00129533678756,-0.00090474344061,-5.17437648763e-05,-0.000229280156998,3.91018268185e-05,-0.000268381983816,0.00120401040923,11.8150724148,"validation",3864.25,0.000194086821505,0.999095256559,1.00019408682,24.6,24.2,1.44628099174,-18742,-0.095041322314,3880.78820573,3856.21179427,0.357587019715,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,0.00130392158389,0.00108258750699,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:22:00.000+09:00",3865,3865,3855,3855,108,-0.0025873221216,-0.00516129032258,-0.00516129032258,40.9838356657,3864.51453117,3866.23204976,-1.7175185847,-0.222600868417,-1.49491771628,3867.5,3865.1,5.03539307227,0.00189983781452,0.00684098593682,1.65993692286,,,,,"",,,0,0.00389105058366,0,0.00259403372244,0,0,0.0025873221216,-0.00323206205559,-0.00261312773279,-0.000445530112762,-5.77434159318e-05,-0.00038778669683,0.00130619794352,12.939259915,"validation",3864.16666667,-0.00237222342031,0.996767937944,0.99762777658,45.8,29.6,3.64864864865,-18850,-0.260135135135,3880.72875656,3854.27124344,0.0275444087385,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,-0.0020278747583,-0.00271046655883,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:23:00.000+09:00",3870,3870,3870,3870,2,0.00389105058366,0.0012936610608,-0.00129032258065,52.4044270125,3865.35844945,3866.51115718,-1.15270772881,-0.408622240496,-0.744085488317,3867.25,3865.3,5.74715070996,0.00210440145349,0.00663804908035,-0.58723750589,,,,,"",,,0,0,-0.00387596899225,-0.00129198966408,0,0.00389105058366,0,0.000711099618592,0.00121594701576,-0.000297857294267,-0.000105587142247,-0.00019227015202,0.00148505186304,8.9542861572,"validation",3864.33333333,0.00146640213922,1.00071109962,1.00146640214,39.2,29.7,0.0673400673401,-18848,-0.255892255892,3880.08549765,3854.41450235,0.607124790731,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.00416592019954,0.00412611556233,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:24:00.000+09:00",3870,3870,3870,3870,1,0,0.00259067357513,-0.00129032258065,52.4044270125,3866.07253415,3866.76958998,-0.697055830568,-0.466308958511,-0.230746872058,3867,3865.5,5.33663994497,0.00210440145349,0.0064182434166,-0.609898086589,,,,,"",,,0,-0.00129198966408,-0.00129198966408,-0.00129198966408,0,0,0,0.00077579519007,0.0011641443539,-0.000180117785677,-0.000120493270933,-5.96245147436e-05,0.00137897672997,8.26126815058,"validation",3864.5,0.00142321128218,1.00077579519,1.00142321128,29.2,29.75,0.0336134453782,-18848,-0.255462184874,3879.40967365,3854.59032635,0.620873444604,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.00045251395848,-6.71772134893e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:25:00.000+09:00",3865,3865,3865,3865,44,-0.00129198966408,0.00129533678756,-0.00258064516129,48.7568742734,3865.9075289,3866.63850924,-0.730980345271,-0.519243235863,-0.211737109408,3866.5,3865.6,5.31259423461,0.0021212590153,0.00614216582803,0.257896535166,,,,,"",,,0,0.0012936610608,-0.0025873221216,0.0012936610608,0,-0.00129198966408,0,-0.000387947756369,-0.000155215231788,-0.000189128161778,-0.000134344951064,-5.47832107136e-05,0.00137453925863,12.0439124752,"validation",3864.58333333,0.00010781671159,0.999612052244,1.00010781671,38,31.95,1.37715179969,-18892,-0.306729264476,3878.37434209,3854.62565791,0.43683860592,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,-0.000853993966746,-0.00119123061256,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:26:00.000+09:00",3870,3870,3870,3870,2,0.0012936610608,0.0012936610608,-0.00129032258065,52.330115884,3866.53713984,3866.88750856,-0.350368721801,-0.48546833305,0.135099611249,3866.25,3866,5.290266075,0.00214374804998,0.00586966994784,-0.644051355422,,,,,"",,,0,-0.00387596899225,-0.00129198966408,0,0,0.0012936610608,0,0.000969932104753,0.00103466114847,-9.0534553437e-05,-0.000125444013708,3.49094602711e-05,0.00136699381783,8.9542861572,"validation",3864.75,0.00135843198137,1.0009699321,1.00135843198,31.4,32.05,0.0624024960998,-18890,-0.302652106084,3877.59680572,3854.90319428,0.665244743465,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,0.00137671623091,0.00221178048351,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:27:00.000+09:00",3865,3865,3855,3855,78,-0.00387596899225,0,-0.00129533678756,42.7085178746,3864.76219525,3866.00695237,-1.24475712254,-0.637326090948,-0.60743103159,3866,3866,5.98381849821,0.0021441925569,0.00625092911205,1.02260937732,,,,,"",,,0,0,0.00259403372244,0.00389105058366,1,-0.00129198966408,0.00258397932817,-0.0028453181583,-0.0028453181583,-0.000322894195211,-0.000165324537211,-0.000157569658,0.00155222269733,12.6138384384,"validation",3864.66666667,-0.00250129377264,0.997154681842,0.997498706227,25.4,31.25,2.496,-18968,-0.2848,3878.08304597,3853.91695403,0.0448167612687,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,-0.00325443558053,-0.00321476380571,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:28:00.000+09:00",3855,3855,3855,3855,0,0,-0.00387596899225,-0.0025873221216,42.7085178746,3863.26031905,3865.19162256,-1.93130350918,-0.896121574595,-1.03518193459,3865.5,3866,5.5564028912,0.0021216444651,0.00672616737809,-0.681967620393,,,,,"",,,0,0.00259403372244,-0.00129701686122,0.00518806744488,0,0,0,-0.00271633682577,-0.0028453181583,-0.000500986643108,-0.00023245695839,-0.000268529684718,0.00144134964752,0,"validation",3864.58333333,-0.00247978436658,0.997283663174,0.997520215633,25,31.2,0,-18968,-0.286858974359,3878.5,3852.5,0.0961538461538,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000346784860118,0.000426142735388,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:29:00.000+09:00",3865,3865,3865,3865,37,0.00259403372244,-0.00129198966408,0,49.8393005844,3863.52796228,3865.1774283,-1.64946602283,-1.04679046424,-0.60267555859,3865.5,3866.1,5.87380268468,0.00220318377353,0.00672616737809,0.0873977761754,,,,,"",,,0,-0.0025873221216,-0.00388098318241,0.0025873221216,0,0.00259403372244,0,-0.000129349372656,-0.00028452445617,-0.000426769992971,-0.000270838412482,-0.000155931580489,0.0015197419624,11.8706418664,"validation",3864.75,6.46872372081e-05,0.999870650627,1.00006468724,32.2,33.05,1.11951588502,-18931,-0.21482602118,3878.5,3852.5,0.480769230769,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,0.00258830372835,0.00267256716647,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:30:00.000+09:00",3870,3870,3855,3855,76,-0.0025873221216,-0.0025873221216,-0.00129533678756,43.9484812912,3862.21596808,3864.42354472,-2.20757664153,-1.2789476997,-0.928628941828,3865.25,3865.8,6.52567392149,0.00225857978714,0.00703306498626,0.873075853194,,,,,"",,,0,0.00259403372244,-0.00129701686122,0.00518806744488,0,0.0012936610608,0.00388098318241,-0.00265183364595,-0.00279372962905,-0.000572652825299,-0.000331763346226,-0.000240889479073,0.0016927818214,12.5878630395,"validation",3864.66666667,-0.00250129377264,0.997348166354,0.997498706227,38.6,35.8,2.12290502793,-19007,-0.275139664804,3878.84227722,3851.65772278,0.122947654951,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.00285663030041,-0.00268830162277,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:31:00.000+09:00",3865,3865,3865,3865,11,0.00259403372244,-0.00129198966408,-0.00129198966408,50.2775649201,3862.64428068,3864.46624511,-1.82196442949,-1.38755104566,-0.434413383833,3865,3865.6,6.77384006996,0.00225877723882,0.00694251377232,-0.504928597245,,,,,"",,,0,0,-0.00388098318241,0.0025873221216,0,0.00259403372244,0,0,-0.000155215231788,-0.00047140088732,-0.000359004151528,-0.000112396735791,0.00175261062612,10.6576357547,"validation",3864.75,6.46872372081e-05,1,1.00006468724,40.4,27.4,0.401459854015,-18996,-0.666058394161,3878.41640786,3851.58359214,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,0.00315541873947,0.00332325648316,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:32:00.000+09:00",3865,3865,3865,3865,1,0,0.00259403372244,-0.00129198966408,50.2775649201,3863.00669904,3864.50578251,-1.49908347215,-1.40985753096,-0.0892259411901,3864.75,3865.7,6.28999435067,0.00225877723882,0.00684096206295,-0.815392523638,,,,,"",,,0,-0.00388098318241,-0.0025873221216,0.0025873221216,0,0,0,6.46872372081e-05,-0.000181079752697,-0.000387861182961,-0.000364775557815,-2.30856251462e-05,0.00162742415283,8.25997565977,"validation",3864.83333333,4.31238949501e-05,1.00006468724,1.00004312389,25,27.45,0.0364298724954,-18996,-0.664845173042,3877.96930407,3851.53069593,0.509455868431,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:33:00.000+09:00",3860,3860,3850,3850,140,-0.00388098318241,-0.00129701686122,-0.00516795865633,42.0228897243,3861.00566842,3863.4312801,-2.42561168537,-1.61300836184,-0.812603323531,3863.75,3865.6,6.91213761134,0.00240695342592,0.00747883961271,2.63961832979,,,,,"",,,0,0,0,0.00519480519481,0,-0.0012936610608,0.0025873221216,-0.00355871886121,-0.00403559602649,-0.000630029009187,-0.000418963210867,-0.00021106579832,0.00179536041853,13.1974727052,"validation",3864.66666667,-0.00379506641366,0.996441281139,0.996204933586,53,34.45,4.06386066763,-19136,-0.732946298984,3878.19818328,3849.30181672,0.0241616286084,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,-0.00364445897021,-0.0031956823241,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:34:00.000+09:00",3850,3850,3850,3850,0,0,-0.00388098318241,-0.00645161290323,42.0228897243,3859.31248866,3862.43637047,-3.12388180473,-1.91518305042,-1.20869875431,3862.5,3865.5,6.41841349624,0.00238174246599,0.00759242889249,-0.857243779699,,,,,"",,,0,0,0,0.00519480519481,0,0,0,-0.00323624595469,-0.00400983055232,-0.000811397871358,-0.000497450142965,-0.000313947728393,0.00166712038863,0,"validation",3864.5,-0.00375210247121,0.996763754045,0.996247897529,45.6,34.35,0,-19136,-0.737991266376,3877.1628783,3847.8371217,0.073753537831,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:35:00.000+09:00",3850,3850,3850,3850,0,0,-0.00129701686122,-0.00645161290323,42.0228897243,3857.8797981,3861.51515784,-3.63535974092,-2.25921838852,-1.37614135241,3861.25,3865.4,5.95995538937,0.00238174246599,0.00748368185266,-0.857243779699,,,,,"",,,0,0,0,0.00519480519481,0,0,0,-0.00291356426028,-0.00398406374502,-0.000944249283357,-0.000586809971044,-0.000357439312313,0.00154804036088,0,"validation",3864.33333333,-0.00370913482274,0.99708643574,0.996290865177,30.4,34.35,0,-19136,-0.737991266376,3875.69818328,3846.80181672,0.110677696134,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,4.87449606313e-05,0.00012367332254,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:25:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99939728,4009.87897063,0.120426656309,0.175825037183,-0.055398380874,4010,4010,0.0441864628023,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,3.00315851144e-05,4.38466426889e-05,-1.38150575746e-05,1.10190680305e-05,0,"validation",4009.66666667,8.31324299611e-05,1,1.00008313243,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:26:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99949001,4009.88793577,0.111554243129,0.162970878372,-0.051416635243,4010,4010,0.0410302868879,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,2.78190132491e-05,4.0641116801e-05,-1.28221035519e-05,1.02319917426e-05,0,"validation",4009.75,6.2348026685e-05,1,1.00006234803,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:27:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99956847,4009.89623682,0.103331648836,0.151043032465,-0.047711383629,4010,4010,0.0380995521102,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,2.57684909814e-05,3.76665916371e-05,-1.18981006556e-05,9.50113518957e-06,0,"validation",4009.83333333,4.1564487302e-05,1,1.00004156449,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:28:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99963486,4009.90392298,0.0957118766819,0.139976801308,-0.0442649246262,4010,4010,0.0353781555309,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,2.38682984244e-05,3.49069329945e-05,-1.10386345701e-05,8.82248267603e-06,0,"validation",4009.91666667,2.07818117584e-05,1,1.00002078181,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:29:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99969103,4009.9110398,0.0886512360867,0.129711688264,-0.0410604521771,4010,4010,0.0328511444215,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,2.21075401712e-05,3.23470544299e-05,-1.02395142586e-05,8.19230534203e-06,0,"validation",4010,0,1,1,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:30:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99973857,4009.91762944,0.0821091246676,0.120191175545,-0.038082050877,4010,4010,0.0305046341057,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,2.04760909395e-05,2.99728617318e-05,-9.49677079226e-06,7.60714067474e-06,0,"validation",4010,0,1,1,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:31:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99977879,4009.92373097,0.0760478222778,0.111362504891,-0.0353146826134,4010,4010,0.0283257316696,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,1.89645442089e-05,2.77711982272e-05,-8.8066540183e-06,7.06377348369e-06,0,"validation",4010,0,1,1,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:32:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99981282,4009.92938052,0.0704322967895,0.103176463271,-0.0327441664814,4010,4010,0.0263024651218,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,1.75641637879e-05,2.57297913394e-05,-8.16562755147e-06,6.55921823485e-06,0,"validation",4010,0,1,1,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:33:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99984162,4009.9346116,0.065230021301,0.0955871748769,-0.0303571535759,4010,4010,0.0244237176131,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,1.62668382297e-05,2.38372007174e-05,-7.57036248776e-06,6.09070264665e-06,0,"validation",4010,0,1,1,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:34:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99986598,4009.93945518,0.0604108023708,0.0885519003757,-0.0281410980048,4010,4010,0.022679166355,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,1.50650379977e-05,2.20827681735e-05,-7.01773017577e-06,5.6556524576e-06,0,"validation",4010,0,1,1,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:35:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.9998866,4009.94393998,0.0559466188511,0.0820308440707,-0.0260842252197,4010,4010,0.0210592259011,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,1.39517752746e-05,2.04565695937e-05,-6.50479431912e-06,5.25167728206e-06,0,"validation",4010,0,1,1,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:36:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99990405,4009.94809258,0.0518114708648,0.0759869694296,-0.0241754985648,4010,4010,0.0195549954796,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,1.29205663004e-05,1.89493689351e-05,-6.02880263461e-06,4.8765574762e-06,0,"validation",4010,0,1,1,0,0.1,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:37:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99991881,4009.95193757,0.0479812384438,0.0703858232324,-0.0224045847886,4010,4010,0.0181582100882,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.19653961206e-05,1.75525743722e-05,-5.58717825153e-06,4.52823194218e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:38:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.9999313,4009.95549775,0.0444335493571,0.0651953684573,-0.0207618191002,4010,4010,0.0168611950819,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.10806856252e-05,1.62581966228e-05,-5.17751099756e-06,4.20478680346e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:39:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99994187,4009.95879421,0.0411476556351,0.0603858258929,-0.0192381702578,4010,4010,0.0156568240046,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.02612607569e-05,1.50588094496e-05,-4.79754869272e-06,3.90444488892e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:40:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99995081,4009.96184649,0.0381043183243,0.0559295243792,-0.0178252060549,4010,4010,0.0145384794328,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,9.50232377164e-06,1.3947512314e-05,-4.44518854237e-06,3.62555596829e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:41:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99995838,4009.96467268,0.0352856999948,0.0518007595023,-0.0165150595075,4010,4010,0.0135000166162,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,8.79942643262e-06,1.29178951377e-05,-4.11846870511e-06,3.36658768484e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:42:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99996478,4009.96728952,0.0326752645515,0.0479756605121,-0.0153003959607,4010,4010,0.012535729715,0,0,,,,,,"",,,0,0,0,-0.00249376558603,0,0,0,0,0,8.1484450253e-06,1.19640051152e-05,-3.81556008994e-06,3.12611713592e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:43:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.9999702,4009.96971252,0.0302576839099,0.0444320651917,-0.0141743812818,4010,4010,0.0116403204497,0,0,,,,,,"",,,0,0,0,-0.00249376558603,0,0,0,0,0,7.54555708476e-06,1.10803155091e-05,-3.53475842439e-06,2.90282305478e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:44:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99997479,4009.97195603,0.0280187511116,0.0411494023757,-0.013130651264,4010,4010,0.010808868989,0,0,,,,,,"",,,0,0,0,-0.00249376558603,0,0,0,0,0,6.98721972859e-06,1.0261696353e-05,-3.27447662445e-06,2.69547855087e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:45:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99997866,4009.97403337,0.0259452994765,0.0381085817958,-0.0121632823194,4010,4010,0.0100368069183,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,6.47014949538e-06,9.5033869815e-06,-3.03323748613e-06,2.50294436867e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:46:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99998195,4009.97595682,0.0240251274035,0.0352918909174,-0.0112667635138,4010,4010,0.00931989213847,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,5.99130359191e-06,8.80097030358e-06,-2.80966671168e-06,2.32416262805e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:47:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99998472,4009.9777378,0.0222469284586,0.0326828984256,-0.010435969967,4010,4010,0.00865418555715,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,5.5478624585e-06,8.15034873457e-06,-2.60248627607e-06,2.15815101176e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:48:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99998707,4009.97938685,0.0206002263972,0.0302663640199,-0.00966613762276,4010,4010,0.00803602944592,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,5.13721356538e-06,7.54772170073e-06,-2.41050813535e-06,2.00399736806e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:49:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99998906,4009.98091375,0.0190753147945,0.0280281541748,-0.00895283938037,4010,4010,0.00746202734264,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.75693635772e-06,6.98956463213e-06,-2.23262827441e-06,1.86085469891e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:50:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999075,4009.98232754,0.0176632009775,0.0259551635354,-0.00829196255787,4010,4010,0.0069290253896,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.40478827369e-06,6.47260936044e-06,-2.06782108675e-06,1.72793650613e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:51:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999217,4009.98363662,0.0163555539584,0.02403524162,-0.00767968766156,4010,4010,0.00643409500463,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.0786917602e-06,5.99382584039e-06,-1.91513408019e-06,1.60451246998e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:52:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999337,4009.98484872,0.0151446561063,0.0222571245172,-0.00711246841097,4010,4010,0.00597451679001,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,3.77672222101e-06,5.55040511652e-06,-1.7736828955e-06,1.48990443641e-06,0,"validation",4010,0,1,1,0,0,,-18997,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:53:00.000+09:00",4010,4010,4010,4010,1,0,0,0,67.3132709425,4009.99999439,4009.98597104,0.0140233582893,0.0206103712716,-0.00658701298238,4010,4010,0.00554776559072,0,0,4.35889894354,,,,,"",,,0,0,0,0,0,0,0,0,0,3.49709683024e-06,5.13974345926e-06,-1.64264662902e-06,1.38348269095e-06,8.29679586577,"validation",4010,0,1,1,0.2,0.05,20,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:54:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999526,4009.98701022,0.0129850382523,0.0190853046678,-0.00610026641548,4010,4010,0.00515149661996,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,3.23816415269e-06,4.75942759795e-06,-1.52126344526e-06,1.28466249874e-06,0,"validation",4010,0,1,1,0.2,0.05,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:55:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999599,4009.98797242,0.0120235620047,0.0176729561352,-0.00564939413042,4010,4010,0.00478353257567,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,2.9983945149e-06,4.40722098134e-06,-1.40882646644e-06,1.19290089169e-06,0,"validation",4010,0,1,1,0.2,0.05,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:56:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.9999966,4009.98886336,0.0111332479983,0.0163650145078,-0.00523176650952,4010,4010,0.00444185167741,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,2.77637107189e-06,4.08105099945e-06,-1.30467992756e-06,1.10769368514e-06,0,"validation",4010,0,1,1,0.2,0.05,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:57:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999713,4009.98968829,0.0103088339138,0.015153778389,-0.00484494447521,4010,4010,0.0041245765576,0,0,-0.229415733871,,,,,"",,,0,0,-0.00249376558603,0,0,0,0,0,0,2.57078152463e-06,3.77899710448e-06,-1.20821557985e-06,1.02857270763e-06,0,"validation",4010,0,1,1,0.2,0.05,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:58:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999757,4009.99045212,0.00954544585375,0.0140321118819,-0.00448666602819,4010,4010,0.00382996394634,0,0,-0.229415733871,,,,,"",,,0,0,-0.00249376558603,0,0,0,0,0,0,2.38041043734e-06,3.49927977106e-06,-1.11886933371e-06,9.55103228514e-07,0,"validation",4010,0,1,1,0,0.05,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T16:59:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999794,4009.99115937,0.00883856978635,0.0129934034628,-0.00415483367647,4010,4010,0.00355639509303,0,0,-0.229415733871,,,,,"",,,0,0,-0.00249376558603,0,0,0,0,0,0,2.2041321163e-06,3.2402502401e-06,-1.03611812381e-06,8.86881569334e-07,0,"validation",4010,0,1,1,0,0.05,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:00:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999826,4009.99181423,0.00818402506366,0.012031527783,-0.00384750271933,4010,4010,0.0033023668721,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,2.0409040059e-06,3.00038099326e-06,-9.59476987363e-07,8.2353288581e-07,0,"validation",4010,0,1,1,0,0.05,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:01:00.000+09:00",4010,4010,4010,4010,0,0,0,0,67.3132709425,4009.99999853,4009.99242059,0.00757793988078,0.0111408102025,-0.00356287032177,4010,4010,0.00306648352409,0,0,-0.229415733871,,,,,"",,,0,-0.00249376558603,0,0,0,0,0,0,0,1.88976056877e-06,2.77825690836e-06,-8.88496339593e-07,7.64709108252e-07,0,"validation",4010,0,1,1,0,0.05,0,-18997,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:02:00.000+09:00",4000,4000,4000,4000,200,-0.00249376558603,-0.00249376558603,-0.00249376558603,0.192172614042,4008.46153721,4009.25224128,-0.790704069193,-0.149228165676,-0.641475903516,4009.5,4009.8,0.717133163272,0.00054350360892,0.0021742855436,4.35884458064,,,,,"",,,0,0,0.0025,0.0025,1,-0.00249376558603,0,-0.00236937273974,-0.00244401217018,-0.000197676017298,-3.73070414191e-05,-0.000160368975879,0.000179283290818,13.5923682566,"validation",4009.83333333,-0.00245230475082,0.99763062726,0.997547695249,40,10.05,19.9004975124,-19197,-0.995024875622,4013.85889894,4005.14110106,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:03:00.000+09:00",4000,4000,4000,4000,0,0,-0.00249376558603,-0.00249376558603,0.192172614042,4007.15976226,4008.56689008,-1.4071278191,-0.400808096362,-1.00631972274,4009,4009.6,0.665909365896,0.00054350360892,0.0029932651534,-0.230620626667,,,,,"",,,0,0,0.0025,0.0025,1,0,0,-0.00224494886505,-0.0023942537909,-0.000351781954776,-0.00010020202409,-0.000251579930685,0.000166477341474,0,"validation",4009.66666667,-0.00241084046887,0.997755051135,0.997589159531,40,10.05,0,-19197,-0.995024875622,4015,4003,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:04:00.000+09:00",4000,4000,4000,4000,0,0,-0.00249376558603,-0.00249376558603,0.192172614042,4006.05826037,4007.93230563,-1.87404525485,-0.69545552806,-1.17858972679,4008.5,4009.4,0.618344411189,0.00054350360892,0.00356314253638,-0.230620626667,,,,,"",,,0,0.0025,0.0025,0.0025,1,0,0,-0.00212049395036,-0.00234449044745,-0.000468511313713,-0.000173863882015,-0.000294647431698,0.000154586102797,0,"validation",4009.5,-0.00236937273974,0.99787950605,0.99763062726,40,10.05,0,-19197,-0.995024875622,4015.64142843,4001.35857157,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:05:00.000+09:00",4010,4010,4010,4010,7,0.0025,0,0,55.5502916736,4006.66468185,4008.08546817,-1.42078631985,-0.840521686417,-0.580264633429,4008.5,4009.4,1.28846266753,0.000789584221432,0.00356314253638,-0.0781177906922,,,,,"",,,0,0,0,0,0,0.0025,0,0.000374204814769,0.000149648326433,-0.000354310802954,-0.00020960640559,-0.000144704397364,0.000321312385918,10.2424922939,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,41.4,10.4,0.673076923077,-19190,-0.927884615385,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:06:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4007.17780772,4008.22728535,-1.04947762353,-0.88231287384,-0.167164749692,4008.5,4009.4,1.19642961985,0.000789584221432,0.00356314253638,-0.238948536235,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,-0.000261715118088,-0.00022002814809,-4.16869699979e-05,0.00029836150121,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,41.4,10.4,0,-19190,-0.927884615385,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:07:00.000+09:00",4010,4010,4010,4010,157,0,0.0025,0,55.5502916736,4007.61199115,4008.35859754,-0.746606392817,-0.855171577636,0.108565184818,4008.5,4009.4,1.11097036129,0.000789584221432,0.00356314253638,2.5756847458,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,-0.000186186132872,-0.000213259745046,2.70736121741e-05,0.000277049965409,13.352793914,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,32.8,18.25,8.60273972603,-19190,-0.528767123288,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:08:00.000+09:00",4010,4010,4010,4010,0,0,0.0025,0,55.5502916736,4007.97937713,4008.48018291,-0.50080578308,-0.784298418724,0.283492635644,4008.5,4009.4,1.03161533548,0.000789584221432,0.00356314253638,-0.338783759358,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,-0.000124889222713,-0.00019558564058,7.06964178664e-05,0.000257260682166,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,32.8,18.25,0,-19190,-0.528767123288,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:09:00.000+09:00",4010,4010,4010,4010,0,0,0.0025,0,55.5502916736,4008.29024218,4008.59276195,-0.302519769376,-0.687942688855,0.385422919478,4008.5,4009.4,0.957928525807,0.000789584221432,0.00356314253638,-0.338783759358,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,-7.54413389966e-05,-0.000171556780263,9.61154412664e-05,0.000238884919154,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,32.8,18.25,0,-19190,-0.528767123288,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:10:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4008.55328185,4008.69700181,-0.143719960698,-0.579098143224,0.435378182525,4008.5,4009.4,0.889505059678,0.000789584221432,0.00356314253638,-0.338783759358,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,-3.58403892016e-05,-0.000144413502051,0.000108573112849,0.000221821710643,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,31.4,18.25,0,-19190,-0.528767123288,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:11:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4008.77585387,4008.79352019,-0.0176663218681,-0.466811778953,0.449145457084,4008.5,4009.4,0.825968983987,0.000789584221432,0.00356314253638,-0.338783759358,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,-4.40556655065e-06,-0.000116411914951,0.0001120063484,0.00020597730274,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,31.4,18.25,0,-19190,-0.528767123288,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:12:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4008.96418405,4008.88288907,0.0812949771798,-0.357190427726,0.438485404906,4008.5,4009.4,0.766971199416,0.000789584221432,0.00356314253638,-0.338783759358,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,2.02730616409e-05,-8.90749196324e-05,0.000109347981273,0.000191264638258,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,0,18.25,0,-19190,-0.528767123288,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:13:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.12354035,4008.96563803,0.157902319998,-0.254171878181,0.41207419818,4008.5,4009.4,0.712187542315,0.000789584221432,0.00356314253638,-0.337752449245,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,3.93771371567e-05,-6.33845082746e-05,0.000102761645431,0.000177602878383,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,0,18.2,0,-19190,-0.53021978022,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:14:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.25838029,4009.04225743,0.216122861295,-0.160112930286,0.376235791581,4008.5,4009.4,0.661317003578,0.000789584221432,0.00356314253638,-0.337752449245,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,5.38959753853e-05,-3.99284115426e-05,9.38243869279e-05,0.000164916958498,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,0,18.2,0,-19190,-0.53021978022,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:15:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.37247563,4009.11320133,0.259274306911,-0.0762354828465,0.335509789758,4008.5,4009.4,0.614080074751,0.000789584221432,0.00356314253638,-0.337752449245,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,6.46569343918e-05,-1.90113423557e-05,8.36682767476e-05,0.000153137175748,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,0,18.2,0,-19190,-0.53021978022,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:16:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.46901784,4009.17889012,0.290127726618,-0.00296284095364,0.293090567571,4008.5,4009.4,0.570217212269,0.000789584221432,0.00356314253638,-0.337752449245,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,7.23510540194e-05,-7.38863080708e-07,7.30899171001e-05,0.000142198806052,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,0,18.2,0,-19190,-0.53021978022,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:17:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.55070741,4009.23971307,0.310994334916,0.0598285942204,0.251165740696,4008.5,4009.4,0.529487411393,0.000789584221432,0.00356314253638,-0.337752449245,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,7.75546969866e-05,1.49198489328e-05,6.26348480539e-05,0.000132041748477,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,0,18.2,0,-19190,-0.53021978022,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:18:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.61982934,4009.29603062,0.323798722216,0.11262261982,0.211176102397,4008.5,4009.4,0.491666882007,0.000789584221432,0.00356314253638,-0.337752449245,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,8.07478110265e-05,2.80854413515e-05,5.2662369675e-05,0.000122610195014,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,0,18.2,0,-19190,-0.53021978022,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:19:00.000+09:00",4010,4010,4010,4010,5,0,0,0,55.5502916736,4009.67831714,4009.3481765,0.33014063566,0.156126222988,0.174014412672,4008.5,4009.4,0.456547819007,0.000789584221432,0.00356314253638,-0.249943553106,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,8.23293355759e-05,3.89342201964e-05,4.33951153795e-05,0.000113852323942,9.9060343068,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,1,18.45,0.271002710027,-19190,-0.523035230352,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:20:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.72780681,4009.39645972,0.331347084817,0.191170395354,0.140176689464,4008.5,4009.4,0.423937260506,0.000789584221432,0.00356314253638,-0.342859372104,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,8.26301957151e-05,4.76734153001e-05,3.49567804149e-05,0.000105720015089,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,1,18.45,0,-19190,-0.523035230352,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:21:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.76968268,4009.44116641,0.328516273362,0.218639570955,0.109876702407,4008.5,4009.4,0.393656027613,0.000789584221432,0.00356314253638,-0.342859372104,,,,,"",,,0,0,0,0,0,0,0,0.000374204814769,0.000149648326433,8.19242576963e-05,5.45235837794e-05,2.7400673917e-05,9.81685854397e-05,0,"validation",4009.5,0.000124703828408,1.00037420481,1.00012470383,1,18.45,0,-19190,-0.523035230352,4015.64142843,4001.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:22:00.000+09:00",4010,4010,4010,4010,0,0,0,0.0025,55.5502916736,4009.80511612,4009.48256149,0.322554625944,0.239422581953,0.0831320439911,4009,4009.4,0.365537739926,0.000544862367943,0.0029932651534,-0.247594398704,,,,,"",,,0,0,0,0,0,0,0,0.000249438762784,0.000149648326433,8.04375625796e-05,5.97063795394e-05,2.07311830402e-05,9.11565436225e-05,0,"validation",4009.5,0.000124703828408,1.00024943876,1.00012470383,1,8.45,0,-19190,0.0414201183432,4015,4003,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:23:00.000+09:00",4010,4010,4010,4010,0,0,0,0.0025,55.5502916736,4009.83509825,4009.52089027,0.31420798337,0.254379662236,0.0598283211333,4009.5,4009.4,0.33942790136,0.000544862367943,0.0021742855436,-0.247594398704,,,,,"",,,0,0,0,0,0,0,0,0.000124703828408,0.000149648326433,7.83561055785e-05,6.34363247472e-05,1.49197808312e-05,8.46453619352e-05,0,"validation",4009.5,0.000124703828408,1.00012470383,1.00012470383,1,8.45,0,-19190,0.0414201183432,4013.85889894,4005.14110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:24:00.000+09:00",4010,4010,4010,4010,0,0,0,0.0025,55.5502916736,4009.86046775,4009.55637988,0.30408787328,0.264321304445,0.0397665688345,4010,4009.4,0.315183051263,0.000544862367943,0,-0.247594398704,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,7.58323873515e-05,6.59155372681e-05,9.91685008342e-06,7.85992646541e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,8.45,0,-19190,0.0414201183432,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:25:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.88193425,4009.58924063,0.292693623229,0.269995768202,0.0226978550271,4010,4009.4,0.292669976173,0,0,-0.236999192286,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,7.2990928486e-05,6.73306155117e-05,5.66031297433e-06,7.29850314646e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,8.1,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:26:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.90009821,4009.61966725,0.280430964377,0.272082807437,0.00834815694021,4010,4009.4,0.271764977875,0,0,-0.236999192286,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,6.99329088222e-05,6.78510741738e-05,2.08183464843e-06,6.77718149314e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,8.1,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:27:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.91546772,4009.64784005,0.267627673661,0.271191780682,-0.00356410702096,4010,4009.4,0.252353193741,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,6.67400682445e-05,6.76288729879e-05,-8.88804743383e-07,6.29309710077e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:28:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.92847269,4009.67392597,0.254546717416,0.267862768028,-0.0133160506125,4010,4009.4,0.234327965617,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,6.3477984393e-05,6.67986952689e-05,-3.32071087595e-06,5.843590165e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:29:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.93947689,4009.6980796,0.241397287681,0.262569671959,-0.0211723842779,4010,4009.4,0.217590253787,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,6.01988248581e-05,6.54787211868e-05,-5.27989632864e-06,5.4261908675e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:30:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.94878814,4009.72044407,0.228344061676,0.255724549902,-0.0273804882267,4010,4009.4,0.202048092802,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,5.69436562782e-05,6.37717082051e-05,-6.82805192685e-06,5.03860580554e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:31:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.95666688,4009.74115192,0.215514963676,0.247682632657,-0.0321676689814,4010,4009.4,0.187616086173,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,5.3744379969e-05,6.17662425578e-05,-8.02186258888e-06,4.67870539086e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:32:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.96333352,4009.76032585,0.203007665086,0.238747639143,-0.0357399740566,4010,4009.4,0.174214937161,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,5.06253528893e-05,5.95380646241e-05,-8.91271173481e-06,4.34451214865e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:33:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.96897451,4009.77807949,0.19089502186,0.229177115686,-0.038282093826,4010,4009.4,0.161771013078,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,4.76047436061e-05,5.71514004205e-05,-9.54665681446e-06,4.03418985232e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:34:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.97374767,4009.79451805,0.179229617374,0.219187616024,-0.0399579986495,4010,4009.4,0.150215940715,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,4.46956651806e-05,5.46602533726e-05,-9.96458819191e-06,3.7460334343e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:35:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.97778649,4009.80973893,0.168047552693,0.208959603358,-0.0409120506649,4010,4009.4,0.139486230664,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,4.19071203723e-05,5.21096267725e-05,-1.02025064002e-05,3.47845961756e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:36:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.98120395,4009.82383235,0.157371603981,0.198642003482,-0.0412703995016,4010,4009.4,0.129522928474,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,3.92447890226e-05,4.95366592225e-05,-1.02918701999e-05,3.22999821631e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:37:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.98409565,4009.8368818,0.147213848106,0.188356372407,-0.0411425243008,4010,4009.4,0.120271290726,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,3.67116828195e-05,4.69716639419e-05,-1.02599811224e-05,2.999284058e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:38:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.98654247,4009.84896463,0.137577841674,0.17820066626,-0.0406228245868,4010,4009.4,0.111680484245,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,3.43086886967e-05,4.44390688929e-05,-1.01303801962e-05,2.78504948243e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.25,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:39:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.98861286,4009.86015244,0.128460425332,0.168252618075,-0.0397921927424,4010,4009.4,0.103703306799,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,3.20350187861e-05,4.19582588715e-05,-9.92324008539e-06,2.58611737654e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:40:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99036473,4009.87051152,0.119853213951,0.15857273725,-0.0387195232994,4010,4009.4,0.0962959277422,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,2.98885820326e-05,3.95443235037e-05,-9.65574147116e-06,2.40139470679e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:41:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99184708,4009.88010326,0.111743823677,0.149206954535,-0.0374631308584,4010,4009.4,0.0894176471891,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,2.78662901938e-05,3.72087168417e-05,-9.34242664797e-06,2.22986651345e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:42:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99310137,4009.8889845,0.104116878891,0.140188939407,-0.0360720605154,4010,4009.4,0.0830306723899,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,2.59643089504e-05,3.49598352635e-05,-8.99552631307e-06,2.07059033391e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:43:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.9941627,4009.89720787,0.0969548352114,0.131542118567,-0.0345872833561,4010,4009.4,0.0770999100764,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,2.4178263145e-05,3.28035208398e-05,-8.62525769479e-06,1.92269102435e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:44:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99506075,4009.9048221,0.0902386490211,0.123281424658,-0.0330427756371,4010,4009.4,0.0715927736423,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,2.25034037459e-05,3.0743497421e-05,-8.24009367509e-06,1.78535595118e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:45:00.000+09:00",4010,4010,4010,4010,10,0,0,0,55.5502916736,4009.99582063,4009.91187231,0.0839483191107,0.115414803549,-0.031466484438,4010,4009.4,0.0664790040965,0,0,4.35889894354,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,2.09347429204e-05,2.87817465209e-05,-7.84700360049e-06,1.6578305261e-05,10.5991565506,"validation",4009.5,0.000124703828408,1,1.00012470383,2,0.5,20,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:46:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99646361,4009.91840029,0.0780633219551,0.10794450723,-0.0298811852749,4010,4009.4,0.0617305038038,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,1.94671625823e-05,2.69188297332e-05,-7.45166715084e-06,1.53941405995e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,2,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:47:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99700767,4009.92444471,0.0725629586914,0.100868197522,-0.0283052388309,4010,4009.4,0.0573211821036,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,1.80955009205e-05,2.51541639706e-05,-7.0586630501e-06,1.42945591281e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,2,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:48:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99746803,4009.9300414,0.0674266289693,0.0941798838117,-0.0267532548424,4010,4009.4,0.0532268119533,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,1.68146206906e-05,2.34862553146e-05,-6.67163462403e-06,1.32735191904e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,2,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:49:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99785756,4009.93522352,0.0626340443841,0.0878707159262,-0.025236671542,4010,4009.4,0.0494248968138,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,1.56194624399e-05,2.19128967397e-05,-6.29343429976e-06,1.23254106768e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,2,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:50:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99818717,4009.94002178,0.0581653921381,0.0819296511686,-0.0237642590305,4010,4009.4,0.0458945470414,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,1.45050853212e-05,2.0431334456e-05,-5.92624913478e-06,1.14450241998e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:51:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99846607,4009.94446461,0.0540014578464,0.0763440125041,-0.0223425546577,4010,4009.4,0.0426163651099,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000149648326433,1.34666977173e-05,1.90384071083e-05,-5.57170939095e-06,1.06275224713e-05,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:52:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99870206,4009.94857834,0.0501237149356,0.0710999529904,-0.0209762380548,4010,4009.6,0.0395723390306,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,9.97605746209e-05,1.24996795351e-05,1.77306615936e-05,-5.23098205856e-06,9.86841372334e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:53:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99890174,4009.95238735,0.0465143868441,0.0661828397612,-0.019668452917,4010,4009.8,0.0367457433855,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,4.98777993914e-05,1.15995977167e-05,1.65044488182e-05,-4.9048511015e-06,9.16352702881e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:54:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.9990707,4009.95591422,0.0431564872079,0.0615775692505,-0.0184210820427,4010,4010,0.0341210474294,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,1.07622162613e-05,1.53560023069e-05,-4.59378604555e-06,8.5089893839e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:55:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99921367,4009.95917983,0.0400338423392,0.0572688238682,-0.017234981529,4010,4010,0.0316838297559,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,9.98350183022e-06,1.42815022115e-05,-4.29800038131e-06,7.9012044279e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:56:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99933465,4009.96220355,0.0371310995806,0.0532412790107,-0.0161101794301,4010,4010,0.029420699059,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,9.25962583058e-06,1.32771269353e-05,-4.01750110476e-06,7.33683268305e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:57:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99943701,4009.96500328,0.0344337244896,0.0494797681065,-0.0150460436169,4010,4010,0.0273192205548,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,8.58696371313e-06,1.23390942909e-05,-3.75213057777e-06,6.81277320569e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:58:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99952362,4009.96759563,0.0319279893101,0.0459694123472,-0.0140414230371,4010,4010,0.0253678476581,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,7.96209209729e-06,1.14636938522e-05,-3.50160175489e-06,6.32614654814e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T17:59:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99959691,4009.96999596,0.0296009547469,0.0426957208272,-0.0130947660803,4010,4010,0.0235558585396,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,7.38178422616e-06,1.0647311927e-05,-3.26552770081e-06,5.87427893756e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:00:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99965892,4009.97221848,0.0274404467023,0.0396446660022,-0.0122042192999,4010,4010,0.0218732972154,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,6.84300416515e-06,9.88645037461e-06,-3.04344620946e-06,5.45468758488e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:01:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.9997114,4009.97427637,0.0254350293253,0.0368027386668,-0.0113677093415,4010,4010,0.0203109188428,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,6.34290008112e-06,9.17774031591e-06,-2.83484023479e-06,5.0650670431e-06,0,"validation",4009.5,0.000124703828408,1,1.00012470383,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:02:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.9997558,4009.97618182,0.0235739754912,0.0341569860317,-0.0105830105405,4010,4010,0.0188601389255,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,5.8787968806e-06,8.51795162885e-06,-2.63915474825e-06,4.70327654002e-06,0,"validation",4009.66666667,8.31324299611e-05,1,1.00008313243,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:03:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99979337,4009.97794613,0.0218472355873,0.0316950359428,-0.00984780035551,4010,4010,0.0175129861451,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,5.44818842576e-06,7.90399898823e-06,-2.45581056247e-06,4.36732821574e-06,0,"validation",4009.83333333,4.1564487302e-05,1,1.00004156449,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:04:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99982516,4009.97957975,0.0202454053419,0.0294051098226,-0.0091597044807,4010,4010,0.0162620585633,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,5.04872951171e-06,7.33294509293e-06,-2.28421558122e-06,4.05537620033e-06,0,"validation",4010,0,1,1,0,0.5,0,-19190,0,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:05:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99985206,4009.98109236,0.0187596932656,0.0272760265112,-0.00851633324566,4010,4010,0.0151004829516,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.67822774702e-06,6.80200162375e-06,-2.12377387672e-06,3.76570647173e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:06:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99987482,4009.98249293,0.017381888154,0.0252971988398,-0.0079153106858,4010,4010,0.0140218770265,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.33463544987e-06,6.30852838897e-06,-1.9738929391e-06,3.49672743804e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:07:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99989408,4009.98378975,0.0161043270195,0.0234586244757,-0.00735429745618,4010,4010,0.0130203143818,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,4.01604165076e-06,5.85003104133e-06,-1.83398939057e-06,3.24696119246e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:08:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99991037,4009.98499051,0.014919863715,0.0217508723236,-0.00683100860857,4010,4010,0.0120902919259,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,3.72066426809e-06,5.42415768668e-06,-1.70349341859e-06,3.015035393e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:09:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99992416,4009.98610232,0.0138218384627,0.0201650655514,-0.0063432270887,4010,4010,0.0112266996455,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,3.44684250941e-06,5.02869465123e-06,-1.58185214182e-06,2.79967572207e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:10:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99993583,4009.98713178,0.0128040484383,0.0186928621288,-0.0058888136905,4010,4010,0.010424792528,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,3.19302953573e-06,4.66156162813e-06,-1.4685320924e-06,2.59969888478e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:11:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.9999457,4009.98808498,0.0118607195204,0.0173264336071,-0.00546571408669,4010,4010,0.00968016449026,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.95778541657e-06,4.32080638581e-06,-1.36302096925e-06,2.4140061073e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:12:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99995405,4009.98896758,0.0109864792616,0.016058442738,-0.00507196347638,4010,4010,0.00898872416953,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.73977038944e-06,4.00459918654e-06,-1.2648287971e-06,2.24157709963e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:13:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99996112,4009.98978479,0.0101763311477,0.01488202042,-0.00470568927225,4010,4010,0.00834667244313,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.53773844082e-06,3.7112270374e-06,-1.17348859657e-06,2.08146444966e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:14:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.9999671,4009.99054147,0.00942563013359,0.0137907423627,-0.00436511222909,4010,4010,0.00775048155434,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.35053120538e-06,3.43908787099e-06,-1.08855666561e-06,1.93278841754e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:15:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99997217,4009.99124211,0.00873005948006,0.0127786057862,-0.0040485463061,4010,4010,0.00719687572903,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.17707218954e-06,3.1866847347e-06,-1.00961254516e-06,1.794732102e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:16:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99997645,4009.99189084,0.0080856088598,0.0118400064009,-0.00375439754109,4010,4010,0.00668281317695,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,2.01636131167e-06,2.9526200501e-06,-9.36258738426e-07,1.66653695186e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:17:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99998007,4009.99249152,0.00748855371512,0.0109697158637,-0.00348116214861,4010,4010,0.0062054693786,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.86746975439e-06,2.73558999096e-06,-8.68120236562e-07,1.54749859815e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:18:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99998314,4009.9930477,0.00693543582338,0.0101628598557,-0.00322742403228,4010,4010,0.00576222156584,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.72953511805e-06,2.53437901637e-06,-8.04843898325e-07,1.436962984e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:19:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99998573,4009.99356269,0.00642304504481,0.00941489689349,-0.00299185184868,4010,4010,0.00535063431114,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,1.60175686903e-06,2.34785458691e-06,-7.46097717876e-07,1.33432277086e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:20:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99998793,4009.99403952,0.00594840218309,0.00872159795141,-0.00277319576832,4010,4010,0.00496844614606,0,0,,,,,,"",,,0,0,0,-0.00249376558603,0,0,0,0,0,1.48339206561e-06,2.17496208265e-06,-6.91570017037e-07,1.23901400151e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:21:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99998978,4009.99448104,0.00550874293685,0.0080790269485,-0.00257028401165,4010,4010,0.00461355713563,0,0,,,,,,"",,,0,0,0,-0.00249376558603,0,0,0,0,0,1.37375135582e-06,2.01471993728e-06,-6.40968581458e-07,1.1505130014e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:22:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999136,4009.99488985,0.00510150286709,0.00748352213222,-0.00238201926513,4010,4010,0.00428401734022,0,0,,,,,,"",,,0,0,0,-0.00249376558603,0,0,0,0,0,1.2721952287e-06,1.86621499557e-06,-5.94019766865e-07,1.0683335013e-06,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:23:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999269,4009.99526838,0.00472430334867,0.00693167837551,-0.00220737502684,4010,4010,0.00397801610164,0,0,,,,,,"",,,0,0,0,-0.00249376558603,0,0,0,0,0,1.17813051089e-06,1.72859809863e-06,-5.50467587741e-07,9.92023965495e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:24:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999381,4009.99561887,0.00437493844674,0.00642033038976,-0.00204539194301,4010,4010,0.00369387209438,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,1.09100709395e-06,1.60107989769e-06,-5.10072803744e-07,9.21165110817e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:25:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999476,4009.9959434,0.00405136265772,0.00594653684335,-0.00189517418563,4010,4010,0.00343002408764,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,1.01031487724e-06,1.4829268936e-06,-4.72612016366e-07,8.55367602902e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:26:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999557,4009.99624389,0.00375167948823,0.00550756537233,-0.00175588588409,4010,4010,0.00318502236709,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,9.35580919759e-07,1.37345769883e-06,-4.37876779076e-07,7.9426991698e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:27:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999625,4009.99652212,0.00347413079953,0.00510087845777,-0.00162674765823,4010,4010,0.00295752076944,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,8.66366782926e-07,1.27203951565e-06,-4.05672732727e-07,7.37536351482e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:28:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999683,4009.99677974,0.00321708688853,0.00472412014392,-0.00150703325539,4010,4010,0.00274626928591,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,8.02266056989e-07,1.17808482392e-06,-3.75818766931e-07,6.84855183519e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:29:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999732,4009.99701828,0.00297903725095,0.00437510356533,-0.00139606631437,4010,4010,0.00255010719406,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,7.42902057594e-07,1.09104827065e-06,-3.48146213061e-07,6.35936956124e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:30:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999773,4009.99723915,0.00275858198211,0.00405179924868,-0.00129321726657,4010,4010,0.0023679566802,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,6.87925681323e-07,1.01042375279e-06,-3.22498071465e-07,5.9051288783e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:31:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999808,4009.99744365,0.00255442378602,0.00375232415615,-0.00119790037013,4010,4010,0.00219881691733,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,6.37013412973e-07,9.35741684825e-07,-2.98728271852e-07,5.48333395842e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:32:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999837,4009.99763301,0.00236536054081,0.00347493143308,-0.00110957089227,4010,4010,0.00204175856609,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,5.89865471523e-07,8.66566442165e-07,-2.76700970642e-07,5.0916672471e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:33:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999862,4009.99780835,0.00219027839103,0.00321800082467,-0.00102772243364,4010,4010,0.00189591866851,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,5.46204087538e-07,8.02493971239e-07,-2.56289883702e-07,4.72797672945e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:34:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999884,4009.99797069,0.0020281453285,0.00298002972544,-0.00095188439694,4010,4010,0.00176049590647,0,0,,,,,,"",,,0,0,0,0.00374064837905,0,0,0,0,0,5.05771902368e-07,7.43149557465e-07,-2.37377655097e-07,4.39026410592e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:35:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999901,4009.99812101,0.00187800523281,0.00275962482691,-0.000881619594099,4010,4010,0.00163474619887,0,0,,,,,,"",,,0,0,-0.00249376558603,0.00374064837905,0,0,0,0,0,4.68330481998e-07,6.88185742372e-07,-2.19855260374e-07,4.07667381264e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:36:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999917,4009.99826019,0.00173897233481,0.00255549432849,-0.000816521993684,4010,4010,0.00151797861324,0,0,,,,,,"",,,0,0,-0.00249376558603,0.00374064837905,0,0,0,0,0,4.33658936361e-07,6.37280381169e-07,-2.03621444809e-07,3.78548282602e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:37:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999929,4009.99838907,0.00161022607836,0.00236644067846,-0.000756214600107,4010,4010,0.00140955156943,0,0,,,,,,"",,,0,0,-0.00249376558603,0.00374064837905,0,0,0,0,0,4.01552637994e-07,5.90134832534e-07,-1.8858219454e-07,3.51509119559e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:38:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.9999994,4009.9985084,0.00149100634872,0.00219135381251,-0.000700347463798,4010,4010,0.00130886931447,0,0,,,,,,"",,,0,0,-0.00249376558603,0.00374064837905,0,0,0,0,0,3.71822032099e-07,5.46472272447e-07,-1.74650240349e-07,3.26401325305e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:39:00.000+09:00",4010,4010,4010,4010,0,0,0,0,55.5502916736,4009.99999949,4009.99861889,0.00138060905283,0.00202920486058,-0.000648595807746,4010,4010,0.00121537864915,0,0,,,,,,"",,,0,-0.00249376558603,0.00374064837905,0.00374064837905,1,0,0,0,0,3.44291534372e-07,5.06036124832e-07,-1.6174459046e-07,3.03086944926e-07,0,"validation",4010,0,1,1,0,0,,-19190,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:40:00.000+09:00",4000,4000,4000,4000,20,-0.00249376558603,-0.00249376558603,-0.00249376558603,0.0875869495451,4008.46153803,4009.25798045,-0.796442415713,-0.157665119254,-0.638777296459,4009.5,4009.8,0.715414280174,0.00054350360892,0.0021742855436,4.35889894354,,,,,"",,,0,0,0.00625,0.00625,1,-0.00249376558603,0,-0.00236937273974,-0.00244401217018,-0.000199110603928,-3.94162798135e-05,-0.000159694324115,0.000178853570044,11.2897944136,"validation",4009.83333333,-0.00245230475082,0.99763062726,0.997547695249,4,1,20,-19210,-1,4013.85889894,4005.14110106,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:41:00.000+09:00",4000,4000,4000,4000,0,0,-0.00249376558603,-0.00249376558603,0.0875869495451,4007.15976295,4008.57220412,-1.41244116827,-0.408620329057,-1.00382083921,4009,4009.6,0.664313260162,0.00054350360892,0.0029932651534,-0.229415733871,,,,,"",,,0,0,0.00625,0.00625,1,0,0,-0.00224494886505,-0.0023942537909,-0.000353110292067,-0.000102155082264,-0.000250955209803,0.00016607831504,0,"validation",4009.66666667,-0.00241084046887,0.997755051135,0.997589159531,4,1,0,-19210,-1,4015,4003,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:42:00.000+09:00",4000,4000,4000,4000,0,0,-0.00249376558603,-0.00249376558603,0.0875869495451,4006.05826096,4007.93722604,-1.8789650779,-0.702689278826,-1.17627579907,4008.5,4009.4,0.616862313007,0.00054350360892,0.00356314253638,-0.229415733871,,,,,"",,,0,0,0.00625,0.00625,1,0,0,-0.00212049395036,-0.00234449044745,-0.000469741269475,-0.000175672319706,-0.000294068949769,0.000154215578252,0,"validation",4009.5,-0.00236937273974,0.99787950605,0.99763062726,4,1,0,-19210,-1,4015.64142843,4001.35857157,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:43:00.000+09:00",4000,4000,4000,4000,0,0,-0.00249376558603,-0.00249376558603,0.0875869495451,4005.12622081,4007.34928337,-2.22306255607,-1.00676393427,-1.21629862179,4008,4009.2,0.572800719221,0.00054350360892,0.00399201596806,-0.229415733871,,,,,"",,,0,0.00625,0.00625,0.00625,1,0,0,-0.00199600798403,-0.00229472213908,-0.000555765639017,-0.000251690983569,-0.000304074655448,0.000143200179805,0,"validation",4009.33333333,-0.00232790156302,0.998003992016,0.997672098437,4,1,0,-19210,-1,4016,4000,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:44:00.000+09:00",4010,4025,4010,4025,10,0.00625,0.00374064837905,0.00374064837905,77.070243188,4008.1837253,4008.65674386,-0.473018556842,-0.900014858788,0.426996301945,4008.75,4009.5,2.31760066785,0.00149291496659,0.00543673083073,1.78208422243,,,,,"",,,0,0,0,0,0,0.0025,0.00375,0.00405363267852,0.00386581868063,-0.000117520138346,-0.000223606176096,0.00010608603775,0.000575801408161,10.6028901273,"validation",4009.58333333,0.0038449547958,1.00405363268,1.0038449548,6,1.5,6.66666666667,-19200,-0.333333333333,4019.64724736,3997.85275264,1.24560113508,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:45:00.000+09:00",4025,4025,4025,4025,0,0,0.00625,0.00374064837905,77.070243188,4010.77084449,4009.86735543,0.903489061433,-0.539314074744,1.44280313618,4009.5,4009.8,2.152057763,0.00149291496659,0.00648459907719,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00386581868063,0.00379071275375,0.000224469332033,-0.00013399107447,0.000358460406503,0.00053467273615,0,"validation",4009.83333333,0.00378236834449,1.00386581868,1.00378236834,2,1.5,0,-19200,-0.333333333333,4022.5,3996.5,1.09615384615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:46:00.000+09:00",4025,4025,4025,4025,0,0,0.00625,0.00374064837905,77.070243188,4012.95994533,4010.98829206,1.97165327448,-0.0371206048989,2.00877387938,4010.25,4010.1,1.99833935136,0.00149291496659,0.00730844754803,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00367807493298,0.00371561806439,0.000489851745213,-9.22251053388e-06,0.000499074255746,0.000496481826425,0,"validation",4010.08333333,0.00371978969681,1.00367807493,1.0037197897,2,1.5,0,-19200,-0.333333333333,4024.90435089,3995.59564911,1.00326350553,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:47:00.000+09:00",4025,4025,4025,4025,0,0,0.00625,0.00374064837905,77.070243188,4014.81226144,4012.02619635,2.78606508499,0.52751653308,2.25854855191,4011,4010.4,1.85560082626,0.00149291496659,0.00797806033408,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00349040139616,0.00364053461001,0.000692190083228,0.000131060008219,0.00056113007501,0.000461018838823,0,"validation",4010.33333333,0.0036572188513,1.0034904014,1.00365721885,2,1.5,0,-19200,-0.333333333333,4027,3995,0.9375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:48:00.000+09:00",4025,4025,4025,4025,0,0,0.00625,0.00374064837905,77.070243188,4016.37960583,4012.98721884,3.39238698685,1.10049062383,2.29189636302,4011.75,4010.7,1.7230579101,0.00149291496659,0.00852991269759,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00330279803078,0.00356546238811,0.000842829065056,0.000273413819586,0.00056941524547,0.000428088921764,0,"validation",4010.58333333,0.00359465580651,1.00330279803,1.00359465581,2,1.5,0,-19200,-0.333333333333,4028.85993863,3994.64006137,0.887201856324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:49:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4017.70582032,4013.87705449,3.82876583318,1.6461456657,2.18262016748,4012.5,4011,1.59998234509,0.00149291496659,0.00898579757125,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00311526479751,0.00349040139616,0.000951246169735,0.000408980289616,0.000542265880119,0.000397511141638,0,"validation",4010.83333333,0.00353210056098,1.0031152648,1.00353210056,0,1.5,0,-19200,-0.333333333333,4030.52775638,3994.47224362,0.846687622641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:50:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4018.82800181,4014.70097638,4.12702543264,2.14232161909,1.98470381355,4013.25,4011.3,1.48569789187,0.00149291496659,0.00935981559633,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00292780165701,0.00341535163164,0.00102534793357,0.000532253818408,0.000493094115167,0.000369117488664,0,"validation",4011.08333333,0.00346955311325,1.00292780166,1.00346955311,0,1.5,0,-19200,-0.333333333333,4032.03163997,3994.46836003,0.812805484988,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:51:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4019.77753999,4015.46386701,4.31367297714,2.5765918907,1.73708108644,4014,4011.6,1.37957661388,0.00149291496659,0.00966154430975,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00274040857,0.00334031309203,0.00107171999432,0.00064014705359,0.00043157294073,0.000342751953759,0,"validation",4011.33333333,0.00340701346186,1.00274040857,1.00340701346,0,1.5,0,-19200,-0.333333333333,4033.39071943,3994.60928057,0.783640842721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:52:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4020.58099538,4016.17024724,4.41074814189,2.94342314094,1.46732500096,4014.75,4011.9,1.28103542718,0.00149291496659,0.00989766061962,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00255308549723,0.00326528577482,0.00109583804768,0.000731285252407,0.000364552795268,0.000318269671348,0,"validation",4011.58333333,0.00334448160535,1.0025530855,1.00334448161,0,1.5,0,-19200,-0.333333333333,4034.61831649,3994.88168351,0.757948377435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:53:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4021.26084224,4016.824303,4.43653924657,3.24204636206,1.1944928845,4015.5,4012.2,1.18953289666,0.00149291496659,0.0100728419455,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00236583239945,0.00319026967748,0.00110224577554,0.000805477357035,0.00029676841851,0.000295536123395,0,"validation",4011.83333333,0.00328195754227,1.0023658324,1.00328195754,0,1.5,0,-19200,-0.333333333333,4035.72374842,3995.27625158,0.734872383806,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:54:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4021.83609728,4017.42991018,4.40618710069,3.47487450979,0.931312590903,4016.25,4012.5,1.10456626119,0.00149291496659,0.0101902928999,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00217864923747,0.00311526479751,0.00109470486974,0.000863322859575,0.000231382010162,0.000274426400295,0,"validation",4012.08333333,0.00321944127116,1.00217864924,1.00321944127,0,1.5,0,-19200,-0.333333333333,4036.71338193,3995.78661807,0.713796527624,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:55:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4022.32285155,4017.99065758,4.33219397101,3.64633840203,0.685855568978,4017,4012.8,1.0256686711,0.00149291496659,0.0102520588907,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00199153597212,0.00304027113238,0.00107632148348,0.000905922584356,0.000170398899125,0.00025482451456,0,"validation",4012.33333333,0.00315693279056,1.00199153597,1.00315693279,0,1.5,0,-19200,-0.333333333333,4037.59126028,3996.40873972,0.694257172471,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:56:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4022.73472054,4018.50986813,4.2248524139,3.76204120441,0.462811209493,4017.75,4013.1,0.952406623166,0.00149291496659,0.0102592066931,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00180449256425,0.00296528867957,0.00104965277364,0.000934668622213,0.000114984151427,0.00023662276352,0,"validation",4012.58333333,0.00309443209902,1.00180449256,1.0030944321,0,1.5,0,-19200,-0.333333333333,4038.35946385,3997.14053615,0.675890068134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:57:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4023.08322507,4018.99061863,4.09260643709,3.82815425094,0.264452186145,4018.5,4013.4,0.884377578654,0.00149291496659,0.0102119121706,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00161751897474,0.00289031743659,0.00101679663033,0.000951094223837,6.57024064955e-05,0.000219721137554,0,"validation",4012.83333333,0.00303193919508,1.00161751897,1.0030319392,0,1.5,0,-19200,-0.333333333333,4039.01828453,3997.98171547,0.658395308119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:58:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4023.37811352,4019.435758,3.9423555272,3.85099450619,0.0913610210029,4019.25,4013.7,0.821207751608,0.00149291496659,0.0101094729882,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00143061516452,0.0028153574009,0.000979467211726,0.000956768821415,2.26983903113e-05,0.000204026770586,0,"validation",4013.08333333,0.00296945407729,1.00143061516,1.00296945408,0,1.5,0,-19200,-0.333333333333,4039.56624965,3998.93375035,0.641512338595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T18:59:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00374064837905,77.070243188,4023.62763452,4019.84792407,3.77971044934,3.83673769482,-0.057027245486,4020,4014,0.762550055064,0.00149291496659,0.00995024875622,-0.314485451017,,,,,"",,,0,0,0,0,0,0,0,0.00124378109453,0.00274040857,0.00093905849673,0.000953226756478,-1.41682597481e-05,0.00018945342983,0,"validation",4013.33333333,0.00290697674419,1.00124378109,1.00290697674,0,1.5,0,-19200,-0.333333333333,4040,4000,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:00:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00625,77.070243188,4023.83876767,4020.22955932,3.60920834618,3.79123182509,-0.182023478916,4021.25,4014.3,0.708082193988,0.00136215591986,0.00887961259377,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000932545850171,0.00266547094138,0.000896697725759,0.000941920950334,-4.52232245754e-05,0.000175921041985,0,"validation",4013.58333333,0.00284450719432,1.00093254585,1.00284450719,0,0.5,0,-19200,1,4039.10357107,4003.39642893,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:01:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00625,77.070243188,4024.0174188,4020.5829253,3.43449349788,3.71988415965,-0.285390661773,4022.5,4014.6,0.657504894418,0.00136215591986,0.00745804847732,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000621504039776,0.00259054451253,0.000853290310032,0.000924194822273,-7.09045122419e-05,0.000163355253271,0,"validation",4013.83333333,0.00278204542623,1.00062150404,1.00278204543,0,0.5,0,-19200,1,4037.5,4007.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:02:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00625,77.070243188,4024.16858514,4020.91011602,3.25846911818,3.62760115136,-0.369132033178,4023.75,4014.9,0.610540259102,0.00136215591986,0.00541646342782,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000310655483069,0.00251562928093,0.000809557544889,0.000901267366797,-9.17098219075e-05,0.000151687020895,0,"validation",4014.08333333,0.00271959143848,1.00031065548,1.00271959144,0,0.5,0,-19200,1,4034.64724736,4012.85275264,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:03:00.000+09:00",4025,4025,4025,4025,0,0,0,0.00625,77.070243188,4024.29649512,4021.21307039,3.08342472818,3.51876586672,-0.435341138542,4025,4015.2,0.566930240595,0.00136215591986,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00244072524407,0.000766068255448,0.000874227544527,-0.000108159289079,0.000140852233688,0,"validation",4014.33333333,0.00265714522959,1,1.00265714523,0,0.5,0,-19200,1,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:04:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.40472664,4021.49358369,2.91114294424,3.39724128222,-0.486098337985,4025,4015.5,0.52643522341,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00236583239945,0.000723265327761,0.000844035101174,-0.000120769773412,0.000130791359853,0,"validation",4014.58333333,0.00259470679813,1,1.0025947068,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:05:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.49630715,4021.75331823,2.74298892042,3.26639080986,-0.523401889442,4025,4015.8,0.488832707452,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00229095074456,0.00068148793054,0.000811525667047,-0.000130037736507,0.000121449119864,0,"validation",4014.83333333,0.00253227614264,1,1.00253227614,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:06:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.57379836,4021.99381318,2.57998518187,3.12910968427,-0.549124502395,4025,4016.1,0.453916085491,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00221608027689,0.000640990107297,0.000777418555097,-0.0001364284478,0.000112774182731,0,"validation",4015.08333333,0.00246985326166,1,1.00246985326,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:07:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.63936784,4022.21649368,2.42287415956,2.98786257933,-0.56498841976,4025,4016.4,0.421493507956,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00214122099392,0.000601956312935,0.000742326106665,-0.000140369793729,0.000104718883964,0,"validation",4015.33333333,0.00240743815374,1,1.00240743815,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:08:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.69484971,4022.42267934,2.27217037674,2.84472413881,-0.57255376207,4025,4016.7,0.391386828816,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00206637289317,0.000564514379314,0.000706763761194,-0.000142249381881,9.7238963681e-05,0,"validation",4015.58333333,0.00234503081744,1,1.00234503082,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:09:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.74179591,4022.61359198,2.12820393291,2.70142009763,-0.57321616472,4025,4017,0.363430626758,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00199153597212,0.000528746318735,0.000671160272703,-0.000142413953968,9.02933234181e-05,0,"validation",4015.83333333,0.0022826312513,1,1.00228263125,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:10:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.78151962,4022.79036294,1.99115667426,2.55936741295,-0.568210738693,4025,4017.3,0.337471296275,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00191671022826,0.000494697310376,0.000635867680237,-0.000141170369862,8.38438003168e-05,0,"validation",4016.08333333,0.00222023945386,1,1.00222023945,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:11:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.81513198,4022.95403976,1.86109222177,2.41971237472,-0.558620152948,4025,4017.6,0.313366203684,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0018418956591,0.000462383160688,0.000601170776327,-0.000138787615639,7.7854957437e-05,0,"validation",4016.33333333,0.00215785542369,1,1.00215785542,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:12:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.84357322,4023.10559237,1.73798084478,2.28336606873,-0.545385223949,4025,4017.9,0.290982903421,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00176709226213,0.000431796483176,0.000567295917697,-0.000135499434521,7.22938890487e-05,0,"validation",4016.58333333,0.00209547915932,1,1.00209547916,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:13:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.86763888,4023.24591886,1.62172001273,2.15103685753,-0.529316844802,4025,4018.2,0.270198410319,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00169230003484,0.000402911804405,0.000534419095039,-0.000131507290634,6.71300398309e-05,0,"validation",4016.83333333,0.00203311065931,1,1.00203311066,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:14:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.88800213,4023.3758508,1.5121513265,2.02325975132,-0.511108424822,4025,4018.5,0.250898523868,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00161751897474,0.00037568977056,0.000502673230143,-0.000126983459583,6.23350369858e-05,0,"validation",4017.08333333,0.00197074992221,1,1.00197074992,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:15:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.90523257,4023.49615815,1.40907442047,1.90042268515,-0.491348264686,4025,4018.8,0.232977200735,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00154274907933,0.000350080601358,0.000472154704386,-0.000122074103028,5.7882534344e-05,0,"validation",4017.33333333,0.00190839694656,1,1.00190839695,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:16:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.91981217,4023.60755384,1.3122583326,1.78278981464,-0.470531482043,4025,4019.1,0.216335972111,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0014679903461,0.000326026914931,0.000442929146495,-0.000116902231563,5.37480676051e-05,0,"validation",4017.58333333,0.00184605173093,1,1.00184605173,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:17:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.93214876,4023.710698,1.22145076139,1.67052200399,-0.449071242601,4025,4019.4,0.200883402674,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00139324277255,0.000303466027675,0.000415036522731,-0.000111570495056,4.99089199191e-05,0,"validation",4017.83333333,0.00178371427386,1,1.00178371427,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:18:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.94258741,4023.80620185,1.1363855616,1.56369471551,-0.427309153916,4025,4019.7,0.186534588197,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0013185063562,0.000282331816546,0.000388495581494,-0.000106163764948,4.63439970677e-05,0,"validation",4018.08333333,0.00172138457391,1,1.00172138457,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:19:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.95142012,4023.89463134,1.05678877473,1.46231352736,-0.405524752625,4025,4020,0.173210689041,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00124378109453,0.000262556217324,0.00036330770866,-0.000100751491336,4.30337115629e-05,0,"validation",4018.33333333,0.00165906262961,1,1.00165906263,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:20:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.95889395,4023.9765105,0.982383442859,1.36632751046,-0.383944067598,4025,4020.3,0.160838496966,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00116906698505,0.000244070420586,0.000339460251045,-9.53898304591e-05,3.99598750227e-05,0,"validation",4018.58333333,0.00159674843954,1,1.00159674844,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:21:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.96521796,4024.05232454,0.912893414267,1.27564069122,-0.362747276952,4025,4020.6,0.149350032897,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00109436402527,0.000226805817209,0.000316929364278,-9.01235470689e-05,3.71055982353e-05,0,"validation",4018.83333333,0.00153444200224,1,1.001534442,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:22:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.97056904,4024.12252272,0.848046315919,1.19012181616,-0.34207550024,4025,4020.9,0.138682173405,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00101967221269,0.000210694736874,0.000295682438797,-8.4987701923e-05,3.44551983614e-05,0,"validation",4019.08333333,0.00147214331626,1,1.00147214332,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:23:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.97509688,4024.18752104,0.787575839254,1.10961262078,-0.322036781524,4025,4021.2,0.128776303876,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000944991544813,0.000195671015964,0.000275680154231,-8.00091382668e-05,3.19941127641e-05,0,"validation",4019.33333333,0.00140985238016,1,1.00140985238,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:24:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.97892813,4024.24770467,0.731223461933,1.03393478901,-0.302711327076,4025,4021.5,0.119577996456,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000870322019147,0.000181670425325,0.000256878208449,-7.52077831245e-05,2.97088189953e-05,0,"validation",4019.58333333,0.0013475691925,1,1.00134756919,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:25:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.98216995,4024.30343025,0.678739708055,0.962895772818,-0.284156064763,4025,4021.8,0.111036710995,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000795663633199,0.000168630983368,0.000239228763433,-7.05977800654e-05,2.75867604956e-05,0,"validation",4019.83333333,0.00128529375181,1,1.00128529375,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:26:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.98491304,4024.35502801,0.629885032417,0.896293624738,-0.266408592321,4025,4022.1,0.103105517352,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000721016384476,0.000156493175756,0.000222681645898,-6.61884701418e-05,2.56162776031e-05,0,"validation",4020.08333333,0.00122302605667,1,1.00122302606,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:27:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.98723411,4024.40280371,0.584430400138,0.833920979818,-0.24949057968,4025,4022.4,0.0957408375414,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000646380270485,0.000145200099413,0.000207185336601,-6.19852371875e-05,2.37865434886e-05,0,"validation",4020.33333333,0.00116076610563,1,1.00116076611,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:28:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.98919809,4024.44704047,0.542157621001,0.775568308055,-0.233410687054,4025,4022.7,0.0889022062885,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000571755288737,0.00013469754559,0.000192687778399,-5.79902328085e-05,2.20875046679e-05,0,"validation",4020.58333333,0.00109851389724,1,1.0010985139,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:29:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99085992,4024.48800044,0.502859487819,0.721026544008,-0.218167056189,4025,4023,0.0825520486964,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000497141436739,0.000124934034241,0.000179137029567,-5.42029953263e-05,2.05098257631e-05,0,"validation",4020.83333333,0.00103626943005,1,1.00103626943,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:30:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99226609,4024.52592633,0.466339759681,0.670089187142,-0.203749427461,4025,4023.5,0.0766554737896,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000372809742761,0.000115860809859,0.000166481785625,-5.06209757668e-05,1.90448382086e-05,0,"validation",4021.08333333,0.00097403270263,1,1.0009740327,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:31:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99345592,4024.5610429,0.43241302385,0.622553954484,-0.190140930634,4025,4024,0.0711800828046,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000248508946322,0.000107431807168,0.000154671789934,-4.72399827661e-05,1.76844926223e-05,0,"validation",4021.33333333,0.000911803713528,1,1.00091180371,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:32:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.9944627,4024.59355824,0.400904464167,0.57822405642,-0.177319592254,4025,4024.5,0.0660957911757,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000124239035905,9.96035935818e-05,0.000143658150663,-4.40545570817e-05,1.64213145778e-05,0,"validation",4021.58333333,0.000849582461303,1,1.00084958246,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:33:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.9953146,4024.62366504,0.371649558841,0.536909156904,-0.165259598064,4025,4025,0.0613746632346,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,9.23352941219e-05,0.000133393579355,-4.10582852333e-05,1.52483635365e-05,0,"validation",4021.83333333,0.000787368944511,1,1.00078736894,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:34:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99603543,4024.6515417,0.344493726361,0.498426070796,-0.153932344435,4025,4025,0.0569907587178,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,8.55885034438e-05,0.000123832564173,-3.82440607291e-05,1.41591947125e-05,0,"validation",4022.08333333,0.000725163161711,1,1.00072516316,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:35:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99664536,4024.67735343,0.319291934802,0.462599243597,-0.143307308795,4025,4025,0.052919990238,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,7.93271887707e-05,0.000114931489092,-3.56043003217e-05,1.31478236616e-05,0,"validation",4022.33333333,0.000662965111461,1,1.00066296511,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:36:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99716146,4024.70125317,0.295908286888,0.429261052255,-0.133352765367,4025,4025,0.0491399909353,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,7.35175868044e-05,0.000106648708635,-3.31311218304e-05,1.22086934001e-05,0,"validation",4022.58333333,0.000600774792318,1,1.00060077479,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:37:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99759816,4024.72338257,0.274215590808,0.398251959966,-0.124036369158,4025,4025,0.0456299915827,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,6.81280970952e-05,9.89445863269e-05,-3.08164892317e-05,1.13366438715e-05,0,"validation",4022.83333333,0.000538592202842,1,1.0005385922,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:38:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99796767,4024.74387275,0.254094924753,0.369420552923,-0.11532562817,4025,4025,0.0423707064697,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,6.31291738517e-05,9.17815038319e-05,-2.86523299801e-05,1.0526883595e-05,0,"validation",4023.08333333,0.000476417341591,1,1.00047641734,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:39:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99828034,4024.76284514,0.235435201494,0.342623482637,-0.107188281143,4025,4025,0.0393442274361,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,5.84932177625e-05,8.5123846618e-05,-2.66306288555e-05,9.77496333817e-06,0,"validation",4023.33333333,0.000414250207125,1,1.00041425021,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:40:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.9985449,4024.78041216,0.218132737954,0.317725333701,-0.0995925957464,4025,4025,0.0365339254764,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,5.4194469057e-05,7.89379711058e-05,-2.47435020488e-05,9.07675167116e-06,0,"validation",4023.75,0.000310655483069,1,1.00031065548,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:41:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99876876,4024.79667793,0.202090833609,0.294598433682,-0.0925076000735,4025,4025,0.033924359371,0,0,,,,,,"",,,0,0,0,-0.00745341614907,0,0,0,0,0,5.020890276e-05,7.31921574366e-05,-2.29832546766e-05,8.42841226608e-06,0,"validation",4024.16666667,0.000207082211638,1,1.00020708221,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:42:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99895818,4024.81173882,0.18721936059,0.273122619064,-0.0859032584736,4025,4025,0.0315011908445,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,4.65141268548e-05,6.78565513203e-05,-2.13424244655e-05,7.8263828185e-06,0,"validation",4024.58333333,0.000103530386168,1,1.00010353039,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:43:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99911846,4024.8256841,0.173434367649,0.253184968781,-0.0797506011317,4025,4025,0.0292511057841,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,4.30892838881e-05,6.29030978338e-05,-1.98138139458e-05,7.26735547432e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:44:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99925408,4024.83859638,0.160657699475,0.23467951492,-0.0740218154453,4025,4025,0.0271617410853,0,0,,,,,,"",,,0,0,0,-0.00869565217391,0,0,0,0,0,3.99149563912e-05,5.83054695453e-05,-1.83905131541e-05,6.74825865473e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:45:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99936884,4024.85055221,0.148816632392,0.217506938414,-0.0686903060222,4025,4025,0.025221616722,0,0,,,,,,"",,,0,0,0,-0.00745341614907,0,0,0,0,0,3.69730763707e-05,5.40389909104e-05,-1.70659145397e-05,6.26624017939e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:46:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99946594,4024.86162241,0.137843527044,0.20157425614,-0.0637307290962,4025,4025,0.0234200726705,0,0,,,,,,"",,,0,0,0,-0.00993788819876,0,0,0,0,0,3.42468390171e-05,5.00805605317e-05,-1.58337215146e-05,5.81865159515e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:47:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.9995481,4024.87187261,0.127675498329,0.186794504578,-0.0591190062492,4025,4025,0.0217472103369,0,0,,,,,,"",,,0,0,0,-0.00745341614907,0,0,0,0,0,3.17206207028e-05,4.64085725659e-05,-1.46879518632e-05,5.40303362406e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:48:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99961763,4024.88136352,0.118254102631,0.173086424189,-0.0548323215575,4025,4025,0.0201938381699,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,2.93799012748e-05,4.30028383077e-05,-1.36229370329e-05,5.01710265092e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:49:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99967645,4024.89015141,0.109525042154,0.160374147782,-0.050849105628,4025,4025,0.0187514211578,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,2.72111905972e-05,3.98445087656e-05,-1.26333181684e-05,4.65873817585e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:50:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99972623,4024.89828834,0.101437886029,0.148586895431,-0.0471490094019,4025,4025,0.0174120339322,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,2.52019592619e-05,3.69159988649e-05,-1.1714039603e-05,4.32597116329e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:51:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99976835,4024.90582254,0.0939458077428,0.137658677893,-0.0437128701506,4025,4025,0.0161683172228,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,2.33405733522e-05,3.42009137623e-05,-1.08603404101e-05,4.01697322306e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:52:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99980399,4024.91279865,0.0870053383414,0.127528009983,-0.0405226716416,4025,4025,0.0150134374212,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,2.16162331283e-05,3.16839776355e-05,-1.00677445072e-05,3.73004656427e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:53:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99983414,4024.91925801,0.0805761348124,0.118137634949,-0.0375615001365,4025,4025,0.0139410490339,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,2.00189154813e-05,2.93509652047e-05,-9.33204972335e-06,3.46361466682e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:54:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99985966,4024.9252389,0.07462076299,0.109434260557,-0.0348134975671,4025,4025,0.0129452598172,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,1.85393199975e-05,2.71886361633e-05,-8.64931616574e-06,3.21621361919e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:55:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99988125,4024.93077676,0.0691044943196,0.10136830731,-0.03226381299,4025,4025,0.0120205984017,0,0,,,,,,"",,,0,0,0,-0.00621118012422,0,0,0,0,0,1.71688184645e-05,2.51846726235e-05,-8.015854159e-06,2.98648407496e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:56:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99989952,4024.9359044,0.0639951157973,0.0938936690071,-0.0298985532098,4025,4025,0.0111619842302,0,0,,,,,,"",,,0,0,-0.00745341614907,-0.00621118012422,0,0,0,0,0,1.58994076515e-05,2.33276196291e-05,-7.4282119776e-06,2.77316378389e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:57:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99991498,4024.94065223,0.0592627523874,0.0869674856832,-0.0277047332958,4025,4025,0.0103646996423,0,0,,,,,,"",,,0,0,-0.00621118012422,-0.00745341614907,0,0,0,0,0,1.47236651894e-05,2.16068287412e-05,-6.88316355174e-06,2.57508065647e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:58:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99992806,4024.94504836,0.0548797012552,0.0805499287976,-0.0256702275424,4025,4025,0.00962436395356,0,0,,,,,,"",,,0,0,-0.00621118012422,-0.00621118012422,0,0,0,0,0,1.36347083864e-05,2.00124046702e-05,-6.37769628382e-06,2.39114632387e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T19:59:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99993913,4024.94911885,0.0508202771343,0.074603998465,-0.0237837213306,4025,4025,0.00893690938545,0,0,,,,,,"",,,0,0,-0.00869565217391,-0.00621118012422,0,0,0,0,0,1.26261558098e-05,1.85351548981e-05,-5.90899908835e-06,2.22035015788e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-01T20:00:00.000+09:00",4025,4025,4025,4025,0,0,0,0,77.070243188,4024.99994849,4024.95288782,0.0470606681838,0.0690953324087,-0.0220346642249,4025,4025,0.00829855871506,0,0,,,,,,"",,,0,-0.00745341614907,-0.00745341614907,-0.00745341614907,0,0,0,0,0,1.16920914742e-05,1.71665422133e-05,-5.47445073911e-06,2.06175371803e-06,0,"validation",4025,0,1,1,0,0,,-19200,,4025,4025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:01:00.000+09:00",4000,4010,3995,3995,568,-0.00745341614907,-0.00745341614907,-0.00745341614907,0.276154726047,4020.3845718,4022.73415539,-2.34958359146,-0.414640452365,-1.93494313909,4023.5,4024.4,2.15056294738,0.0016244343889,0.00650015997546,4.35889894354,,,,,"",,,0,0.00125156445557,-0.00250312891114,-0.00250312891114,0,-0.00621118012422,0.00372670807453,-0.00708338511246,-0.0073054368353,-0.000588131061692,-0.000103789850404,-0.000484341211287,0.000538313628881,14.6349207176,"validation",4024.5,-0.0073301031184,0.992916614888,0.992669896882,113.6,28.4,20,-19768,-1,4036.57669683,4010.42330317,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,-0.00123941168795,-0.00698376983747,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:02:00.000+09:00",4010,4010,3995,4000,3,0.00125156445557,-0.00621118012422,-0.00621118012422,15.4053961851,4017.24848383,4021.05014388,-3.80166005025,-1.09204437194,-2.70961567831,4022.25,4023.9,3.06837987971,0.00166127477643,0.00824194640027,-0.206447897081,,,,,"",,,0,0,-0.00125,-0.0025,0,0.00375469336671,0.00375469336671,-0.00553172975325,-0.00593951141927,-0.000950415012562,-0.000273011092985,-0.000677403919577,0.000767094969927,9.39274525863,"validation",4024.08333333,-0.0059847998509,0.994468270247,0.994015200149,114.2,28.55,0.105078809107,-19765,-0.989492119089,4038.82558445,4005.67441555,-0.171167887365,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.000513728131212,-0.0059642499246,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:03:00.000+09:00",3995,4000,3985,4000,556,0,-0.00621118012422,-0.00621118012422,15.4053961851,4014.59487093,4019.49087396,-4.89600303021,-1.8528361036,-3.04316692661,4021,4023.4,3.92063845973,0.00166127477643,0.00951560630177,2.96419227867,,,,,"",,,0,-0.0025,0,-0.0025,0,-0.00125,0.00375,-0.0052225814474,-0.00581597653726,-0.00122400075755,-0.000463209025899,-0.000760791731654,0.000980159614932,14.614818384,"validation",4023.66666667,-0.00588186562837,0.994777418553,0.994118134372,225.4,56.35,9.86690328305,-19765,-0.501330967169,4040.13112647,4001.86887353,-0.0488437921638,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,0.000295377982957,-0.000566465256798,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:04:00.000+09:00",3990,3995,3970,3990,1118,-0.0025,-0.00869565217391,-0.00869565217391,11.395378723,4010.81104464,4017.30636478,-6.49532014522,-2.78133291192,-3.7139872333,4019.25,4022.7,5.78344999832,0.001726031789,0.0115927078507,3.52332175624,,,,,"",,,0,0.00125313283208,0.00250626566416,-0.00125313283208,1,-0.0025,0.00625,-0.00727747714126,-0.0081288686703,-0.00162789978577,-0.000697075917774,-0.000930823867995,0.00144948621512,15.3108433878,"validation",4023.08333333,-0.00822337759181,0.992722522859,0.991776622408,449,112.25,9.95991091314,-20883,-0.749665924276,4042.54699551,3995.95300449,-0.127763352186,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,-0.00182547443793,-0.000757162838715,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:05:00.000+09:00",3990,3995,3990,3995,7,0.00125313283208,-0.00745341614907,-0.00745341614907,22.2876428033,4008.37857623,4015.65404146,-7.27546523367,-3.68015937627,-3.5953058574,4017.75,4022.1,5.72748928415,0.00176303711162,0.0126398744826,-0.370108848823,,,,,"",,,0,-0.00250312891114,0.00125156445557,-0.00500625782228,1,0,0.00125313283208,-0.00566237321884,-0.00673777379976,-0.00182114273684,-0.000921191333234,-0.000899951403605,0.00143366440154,10.2387447656,"validation",4022.58333333,-0.00685711918129,0.994337626781,0.993142880819,450.4,112.6,0.0621669626998,-20876,-0.744227353464,4043.14192785,3992.35807215,0.0520229867278,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,0.000742570391303,0.00312133557656,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:06:00.000+09:00",3995,3995,3985,3985,231,-0.00250312891114,-0.00250312891114,-0.00993788819876,17.6218286044,4004.7818722,4013.38337173,-8.60149953108,-4.66442740723,-3.93707212385,4015.75,4021.3,6.032668621,0.00182008047094,0.0143721138323,0.374642719097,,,,,"",,,0,0.00250941028858,0.00376411543287,0,1,0,0.00250312891114,-0.00765734918757,-0.00902693158929,-0.00215846914205,-0.00117049621261,-0.000987972929447,0.00151384407051,13.7327113881,"validation",4021.91666667,-0.00917887408574,0.992342650812,0.990821125914,383,124.15,1.86065243657,-21107,-0.768022553363,4044.60740806,3986.89259194,-0.032792133219,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,-0.00373563773691,-0.00485389430252,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:07:00.000+09:00",3995,4000,3995,3995,148,0.00250941028858,-0.00125,-0.00745341614907,32.7771430279,4003.27696878,4012.02164049,-8.74467170676,-5.48047626714,-3.26419543962,4014.25,4020.7,6.67319229093,0.00193304770155,0.0148864282676,0.0579624522195,,,,,"",,,0,0.00125156445557,0.00125156445557,-0.00375469336671,1,0.00250941028858,0.00125470514429,-0.00479541632933,-0.00639192180466,-0.00218890405676,-0.00137183385911,-0.000817070197652,0.0016703860553,13.2900128233,"validation",4021.41666667,-0.00656899517168,0.995204583671,0.993431004828,412,131.55,1.12504751045,-20959,-0.668567084759,4044.12892234,3984.37107766,0.177866561198,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,0.00239135027378,-0.0004916234008,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:08:00.000+09:00",4000,4000,4000,4000,2,0.00125156445557,0,-0.00621118012422,38.8361608359,4002.77281974,4011.1311486,-8.35832886198,-6.05604678611,-2.30228207588,4013,4020.2,6.55367855586,0.00196409050528,0.0149845964399,-0.456902779502,,,,,"",,,0,0,0,-0.005,0,0.00125156445557,0,-0.00323947171692,-0.00502462564052,-0.0020895822155,-0.00151401169653,-0.000575570518969,0.00163841963897,8.98732181285,"validation",4021,-0.0052225814474,0.996760528283,0.994777418553,301.2,131.65,0.0151917964299,-20957,-0.667299658185,4043.06659276,3982.93340724,0.283813215798,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,8.83787086257e-05,0.000320703076343,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:09:00.000+09:00",4000,4000,4000,4000,0,0,0.00250626566416,-0.00621118012422,38.8361608359,4002.34623209,4010.30661907,-7.96038698802,-6.43691482649,-1.52347216153,4011.75,4019.7,6.08555865902,0.00196409050528,0.0149788986727,-0.463951029089,,,,,"",,,0,0,0,-0.005,0,0,0,-0.00292889636692,-0.0049008632485,-0.001990096747,-0.00160922870662,-0.000380868040383,0.00152138966475,0,"validation",4020.58333333,-0.00511948929467,0.997071103633,0.994880510705,77.6,131.65,0,-20957,-0.667299658185,4041.79579838,3981.70420162,0.304465172579,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.000467321971897,-7.74996401802e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:10:00.000+09:00",4000,4000,4000,4000,1,0,0.00125156445557,-0.00621118012422,38.8361608359,4001.9852733,4009.54316581,-7.55789250571,-6.66111036233,-0.896782143374,4010.5,4019.2,5.65087589766,0.00196409050528,0.0148690203375,-0.460640634055,,,,,"",,,0,0,0,-0.005,0,0,0,-0.00261812741553,-0.00477707006369,-0.00188947312643,-0.00166527759058,-0.000224195535844,0.00141271897441,8.29429960886,"validation",4020.16666667,-0.00501637577215,0.997381872584,0.994983624228,76.4,131.7,0.00759301442673,-20957,-0.667046317388,4040.31610303,3980.68389697,0.323920651387,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.00132062198706,0.0039189637994,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:11:00.000+09:00",3995,4000,3990,4000,80,0,0.00376411543287,-0.00621118012422,38.8361608359,4001.67984664,4008.83626464,-7.15641799671,-6.76017188921,-0.3962461075,4009.25,4018.7,5.96152761925,0.00196409050528,0.0146524194228,-0.197230108365,,,,,"",,,0,0,0,-0.00375,0,-0.00125,0.0025,-0.00230716468167,-0.0046532460746,-0.00178910449918,-0.0016900429723,-9.90615268749e-05,0.00149038190481,12.6760793998,"validation",4019.75,-0.00491324087319,0.997692835318,0.995086759127,46.2,135.7,0.589535740604,-20957,-0.647383935151,4038.62260629,3979.87739371,0.342540360394,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.000334193304898,-0.00321196763581,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:12:00.000+09:00",4000,4000,4000,4000,0,0,0.00125156445557,-0.00621118012422,38.8361608359,4001.4214087,4008.18172652,-6.76031782018,-6.7602010754,-0.000116744776229,4008,4018.2,5.53570421788,0.00196409050528,0.0143240519904,-0.480504949822,,,,,"",,,0,0,-0.00125,-0.00125,0,0,0,-0.00199600798403,-0.00452939126972,-0.00169007945504,-0.00169005026885,-2.91861940573e-08,0.00138392605447,0,"validation",4019.33333333,-0.00481008459114,0.998003992016,0.995189915409,16.6,135.7,0,-20957,-0.647383935151,4036.70540019,3979.29459981,0.360653397142,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.000924484585443,0.000819808342104,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:13:00.000+09:00",3995,4000,3995,4000,14,0,0,-0.00621118012422,38.8361608359,4001.20273044,4007.5756727,-6.37294226512,-6.68274931334,0.309807048228,4006.75,4017.7,5.49743963089,0.00196409050528,0.0138757752532,-0.433902241317,,,,,"",,,0,0,0,0,0,-0.00125,0.00125,-0.00168465714107,-0.00440550563755,-0.00159323556628,-0.00167068732834,7.7451762057e-05,0.00137435990772,10.9331248267,"validation",4018.91666667,-0.00470690691936,0.998315342859,0.995293093081,19,136.4,0.102639296188,-20957,-0.644061583578,4034.54838125,3978.95161875,0.378590052784,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.000658914115293,-0.000199576454413,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:14:00.000+09:00",3995,4000,3995,4000,19,0,0,-0.00621118012422,38.8361608359,4001.01769498,4007.01451176,-5.99681677594,-6.54556280586,0.548746029926,4005.5,4017.2,5.46190822868,0.00196409050528,0.0132952459925,-0.420184621403,,,,,"",,,0,0,0,0,0,-0.00125,0.00125,-0.00137311197104,-0.00428158916658,-0.00149920419398,-0.00163639070147,0.000137186507482,0.00136547705717,11.2385017771,"validation",4018.5,-0.00460370785119,0.998626888029,0.995396292149,22.8,137.35,0.138332726611,-20957,-0.63960684383,4032.12705391,3978.87294609,0.396721582149,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.00178709810062,0.0020951346318,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:15:00.000+09:00",3995,4000,3995,4000,13,0,0,-0.00621118012422,38.8361608359,4000.86112652,4006.4949183,-5.6337917713,-6.36320859895,0.729416827652,4004.25,4016.7,5.42891478377,0.00196409050528,0.0125639120715,-0.444272227448,,,,,"",,,0,0,-0.00125,-0.00125,0,-0.00125,0.00125,-0.00106137229194,-0.0041576418453,-0.00140844794282,-0.00159080214974,0.000182354206913,0.00135722869594,10.8590182281,"validation",4018.08333333,-0.00450048737997,0.998938627708,0.99549951262,25.2,138,0.0942028985507,-20957,-0.636594202899,4029.40452246,3979.09547754,0.415522149001,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.0012715561781,0.000433237058432,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:16:00.000+09:00",3995,4000,3995,4000,14,0,0,-0.00621118012422,38.8361608359,4000.72864552,4006.01381324,-5.28516771614,-6.14760042239,0.862432706248,4003,4016.2,5.3982780135,0.00196409050528,0.0116531639168,-0.443721641246,,,,,"",,,0,-0.00125,-0.00375,0,0,-0.00125,0.00125,-0.000749437921559,-0.00403366366217,-0.00132129192903,-0.0015369001056,0.000215608176562,0.00134956950338,10.9331248267,"validation",4017.66666667,-0.00439724549905,0.999250562078,0.995602754501,12,138.7,0.100937274694,-20957,-0.633381398702,4026.32380758,3979.67619242,0.435688030572,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.000490014341182,0.00186706082395,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:17:00.000+09:00",3995,4000,3995,3995,20,-0.00125,-0.00125,-0.00745341614907,33.0349225308,3999.84731544,4005.19797522,-5.35065977872,-5.98821229365,0.637552514932,4001.5,4015.6,5.36982958397,0.00197311360709,0.0106143998908,-0.426628559765,,,,,"",,,0,0.00125156445557,-0.00125156445557,0.00125156445557,0,-0.00125,0.00125,-0.00162439085343,-0.00512999302719,-0.00133933911858,-0.00149892673183,0.00015958761325,0.00134413756795,11.2885436473,"validation",4017.16666667,-0.00551798531303,0.998375609147,0.994482014687,16,139.7,0.143163922691,-20977,-0.636005726557,4022.73676058,3980.26323942,0.346963476962,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00274089147259,-0.000515139790453,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:18:00.000+09:00",3995,4000,3995,4000,17,0.00125156445557,0,-0.00621118012422,42.3146391114,3999.87080537,4004.81294002,-4.94213464509,-5.77899676394,0.836862118851,4000.25,4015.1,5.34341318511,0.00200353328219,0.00914751551205,-0.440977714234,,,,,"",,,0,0,-0.0025,-0.00125,0,0,0.00125156445557,-6.24960939941e-05,-0.00376080296879,-0.00123553366127,-0.00144474919099,0.000209215529713,0.00133585329628,11.1272776899,"validation",4016.75,-0.00417003796602,0.999937503906,0.995829962034,16.6,140.55,0.120953397367,-20960,-0.62611170402,4018.54617446,3981.95382554,0.493167970701,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.00143675123582,0.00170840423852,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:19:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00621118012422,42.3146391114,3999.89068147,4004.45642594,-4.56574447321,-5.5363463058,0.970601832582,3999,4014.6,4.96174081475,0.00200353328219,0.00717814458335,-0.501654534484,,,,,"",,,0,-0.00125,-0.00375,0,0,0,0,0.000250062515629,-0.00363672595028,-0.0011414361183,-0.00138408657645,0.000242650458145,0.00124043520369,0,"validation",4016.33333333,-0.00406672752926,1.00025006252,0.995933272471,12.8,140.55,0,-20960,-0.62611170402,4013.35270009,3984.64729991,0.534836650715,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,0.00138126108275,0.00154950616458,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:20:00.000+09:00",3995,3995,3995,3995,21,-0.00125,-0.00125,-0.00745341614907,36.4556748892,3999.13826894,4003.75594995,-4.61768101122,-5.35261324688,0.734932235659,3997.5,4014,4.9644736137,0.00201238196779,0.00403364990534,-0.431202304482,,,,,"",,,0,-0.00250312891114,-0.00500625782228,0.00125156445557,0,-0.00125,0,-0.000625390869293,-0.00473343298455,-0.00115586508416,-0.00133982809684,0.00018396301268,0.0012426717431,11.3373332155,"validation",4015.83333333,-0.0051877982984,0.999374609131,0.994812201702,14.4,141.6,0.148305084746,-20981,-0.628884180791,4005.56225775,3989.43774225,0.344956581763,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,-0.00165114852129,-0.00250046054909,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:21:00.000+09:00",3990,3990,3980,3985,1558,-0.00250312891114,-0.00375,-0.00250312891114,28.0811560082,3996.96315064,4002.36662032,-5.40346968332,-5.36278453417,-0.0406851491535,3997,4013.2,5.681296927,0.00130696729075,0.00485131834618,3.34495457071,,,,,"",,,0,0.00125470514429,0,0.00376411543287,0,-0.00125156445557,0.00250312891114,-0.00300225168877,-0.00702681152198,-0.00135595224174,-0.00134574266855,-1.02095731878e-05,0.00142567049611,15.6414509787,"validation",4015.16666667,-0.00751317919555,0.996997748311,0.992486820804,323.2,191.1,8.15279958137,-22539,-0.725013082156,4006.69535971,3987.30464029,-0.118852747755,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00350631669122,-0.00513473720294,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:22:00.000+09:00",3990,3990,3990,3990,24,0.00125470514429,-0.00125156445557,-0.0025,35.9978518862,3995.89189669,4001.45057437,-5.55867767789,-5.40196316291,-0.15671451498,3996.5,4012.5,5.63263286079,0.00130713279022,0.00502933848173,-0.411943173966,,,,,"",,,0,0,-0.00250626566416,0,0,0.00125470514429,0,-0.00162642312023,-0.00560747663551,-0.00139315230022,-0.00135387547943,-3.92768207969e-05,0.00141168743378,11.469610783,"validation",4014.58333333,-0.00612350804359,0.99837357688,0.993876491956,324,192.15,0.124902419984,-22515,-0.715586781161,4006.54987562,3986.45012438,0.176612913182,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,0.00103502905883,0.00256705569759,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:23:00.000+09:00",3990,3990,3990,3990,12,0,-0.0025,-0.0025,35.9978518862,3994.98545105,4000.60238368,-5.61693262888,-5.44495705611,-0.171975572771,3996,4011.8,5.23030194216,0.00130713279022,0.00515296803853,-0.381327256186,,,,,"",,,0,-0.00125313283208,-0.00250626566416,0.00125313283208,0,0,0,-0.0015015015015,-0.00543396978912,-0.00140775253857,-0.00136465089125,-4.31016473111e-05,0.00131085261708,10.776474045,"validation",4014,-0.00597907324365,0.998498498498,0.994020926756,323,164.95,0.0727493179751,-22515,-0.833585935132,4006.29563014,3985.70436986,0.208614241293,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.000225369742748,-0.000100226065459,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:24:00.000+09:00",3985,3985,3985,3985,25,-0.00125313283208,-0.00375,-0.00125313283208,31.9224799266,3993.44922781,3999.44665155,-5.99742374285,-5.55545039346,-0.441973349397,3995.75,4011,5.21385180343,0.00121910801264,0.00554552206874,-0.253239613238,,,,,"",,,0,-0.00250941028858,-0.00125470514429,0.00250941028858,0,-0.00125313283208,0,-0.00269035850591,-0.00648217402144,-0.00150499968453,-0.0013940904375,-0.000110909247026,0.00130836933587,11.5091784537,"validation",4013.33333333,-0.00705980066445,0.997309641494,0.992940199336,328,110.3,0.226654578422,-22540,-0.751133272892,4006.8292599,3984.6707401,0.014859291413,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.0030981353878,-0.00144242976102,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:25:00.000+09:00",3985,3985,3975,3975,429,-0.00250941028858,-0.00500625782228,-0.00500625782228,25.6644537971,3990.61088507,3997.63578848,-7.02490340488,-5.84934099574,-1.17556240914,3994.75,4010,5.55571953176,0.0012899082202,0.00716394669066,0.867975561407,,,,,"",,,0,0.00251572327044,0.00125786163522,0.0062893081761,1,0,0.00250941028858,-0.00494398898554,-0.00872817955112,-0.00176727129683,-0.00147153232597,-0.000295738970853,0.00139766529101,14.3492375324,"validation",4012.5,-0.00934579439252,0.995056011014,0.990654205607,409.6,131.4,3.26484018265,-22969,-0.796423135464,4009.05908802,3980.44091198,-0.190120850842,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00425069419525,-0.00228675016812,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:26:00.000+09:00",3985,3985,3985,3985,107,0.00251572327044,0,0,38.6223793788,3989.74767198,3996.69980414,-6.95213216111,-6.06989922882,-0.882232932299,3994.75,4009.2,5.87316813664,0.00131512807403,0.00716394669066,-0.0531961482599,,,,,"",,,0,-0.00125470514429,0,0.00376411543287,0,0.00251572327044,0,-0.00244070342324,-0.00603611693106,-0.00174457519727,-0.00152318675754,-0.000221388439724,0.00147381885486,12.9631237709,"validation",4011.83333333,-0.00668854638362,0.997559296577,0.993311453616,119.4,125.2,0.854632587859,-22862,-0.700878594249,4009.05908802,3980.44091198,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,0.00290200262767,0.00349564599017,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:27:00.000+09:00",3980,3980,3980,3980,6,-0.00125470514429,-0.00250626566416,-0.00375469336671,35.3082474428,3988.24803014,3995.46278161,-7.21475147542,-6.29886967814,-0.91588179728,3994,4008.3,5.81079898402,0.00120761053391,0.00785397453248,-0.326769403192,,,,,"",,,0,0,0.00376884422111,0.00502512562814,1,-0.00125470514429,0,-0.00350525788683,-0.00706034977422,-0.00181275162699,-0.0015826305724,-0.000230121054593,0.00145999974473,10.0808384427,"validation",4011.08333333,-0.00774936114516,0.996494742113,0.992250638855,115.8,118.1,0.0508044030483,-22868,-0.808213378493,4009.68438714,3978.31561286,0.0536963008557,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,-0.000634988124543,-0.00167826865095,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:28:00.000+09:00",3980,3980,3980,3980,7,0,-0.00250626566416,-0.005,35.3082474428,3986.97910243,3994.31739038,-7.33828795841,-6.50675333419,-0.83153462422,3993,4007.4,5.39574191373,0.00116303033305,0.00829098189694,-0.324661609627,,,,,"",,,0,0,0.00502512562814,0.00251256281407,1,0,0,-0.00325569747057,-0.00683735090083,-0.00184379094432,-0.00163486264678,-0.000208928297543,0.00135571404868,10.2349831404,"validation",4010.33333333,-0.00756379353337,0.996744302529,0.992436206467,114.8,118.35,0.0591465990706,-22868,-0.807351077313,4009.55294536,3976.44705464,0.107320639335,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.000687410224941,-0.00020055039943,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:29:00.000+09:00",3980,3980,3980,3980,978,0,-0.00125470514429,-0.005,35.3082474428,3985.90539436,3993.25684295,-7.35144858801,-6.67569238496,-0.675756203057,3992,4006.5,5.01033177704,0.00116303033305,0.00859039488952,2.08303775979,,,,,"",,,0,0,0.00502512562814,0.00628140703518,1,0,0,-0.00300601202405,-0.00661425184076,-0.00184709763518,-0.00167730964446,-0.000169787990718,0.00125887733091,15.1745470252,"validation",4009.58333333,-0.00737815650005,0.996993987976,0.9926218435,305.4,167.25,5.84753363229,-22868,-0.57130044843,4009.1464282,3974.8535718,0.150072893888,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.000417029118951,-0.000556972741754,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:30:00.000+09:00",3980,3980,3980,3980,6,0,0.00125786163522,-0.005,35.3082474428,3984.99687215,3992.27485458,-7.27798243071,-6.79615039411,-0.481832036606,3991,4005.6,4.65245093582,0.00116303033305,0.00876615168356,-0.415049786573,,,,,"",,,0,0.00125628140704,0.00376884422111,0.00628140703518,1,0,0,-0.00275620145327,-0.00639105252646,-0.00182863880169,-0.00170757547591,-0.00012106332578,0.00116895752156,10.0808384427,"validation",4008.83333333,-0.00719245000624,0.997243798547,0.992807549994,220.8,167.5,0.0358208955224,-22868,-0.570447761194,4008.49285568,3973.50714432,0.185585927239,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00135483482485,0.000333997617484,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:31:00.000+09:00",3975,4030,3975,3985,1537,0.00125628140704,0,-0.00375,42.0021777761,3984.99735336,3991.73597646,-6.73862310598,-6.78464493648,0.0460218304978,3990.25,4004.8,8.2487044404,0.0012078919584,0.00860511733019,2.64957511791,,,,,"",,,0,0.00250941028858,0.00376411543287,0.00501882057716,1,-0.00125628140704,0.0138190954774,-0.0013157070359,-0.00494406711946,-0.0016909970153,-0.0017025457808,1.15487654951e-05,0.00206993837902,15.627880498,"validation",4008.16666667,-0.0057798661067,0.998684292964,0.994220133893,506.8,240.35,6.39484085708,-21331,-0.0778032036613,4007.41828471,3973.08171529,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,0.00111271813798,-0.00034744279695,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:32:00.000+09:00",3985,4025,3985,3995,14,0.00250941028858,0.00376884422111,-0.00125,52.572280205,3986.53622207,3991.97775599,-5.44153391304,-6.51602273179,1.07448881876,3990,4004.2,10.5166541232,0.00134352874572,0.00838756918831,-0.46427129601,,,,,"",,,0,0.00125156445557,0.00125156445557,0.00375469336671,1,0,0.0100376411543,0.00125313283208,-0.00229758753309,-0.00136208608587,-0.00163104448856,0.000268958402692,0.00263245409843,10.9318740671,"validation",4007.66666667,-0.00316060883307,1.00125313283,0.996839391167,508.4,241.05,0.0580792366729,-21317,-0.0746733042937,4006.73320053,3973.26679947,0.649403576167,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,0.000290240740296,0.00295417595267,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:33:00.000+09:00",4000,4000,3995,4000,4,0.00125156445557,0.00502512562814,0,56.8106501701,3988.60757252,3992.57199628,-3.96442376001,-6.00570293744,2.04127917743,3990,4003.7,10.1226074001,0.00137374965231,0.00838756918831,-0.483462643625,,,,,"",,,0,0,-0.00125,0.005,0,0.00125156445557,0.00125156445557,0.00250626566416,-0.000924145165722,-0.000991105940002,-0.00150142573436,0.000510319794357,0.00253065185004,9.68040649927,"validation",4007.25,-0.00180922078732,1.00250626566,0.998190779213,507.8,240.55,0.016628559551,-21313,-0.0739970900021,4006.73320053,3973.26679947,0.798807152334,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.00196768856274,0.00134055716929,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:34:00.000+09:00",4000,4000,4000,4000,0,0,0.00502512562814,0,56.8106501701,3990.36025367,3993.12221878,-2.76196510724,-5.3569553714,2.59499026416,3990,4003.2,9.39956401442,0.00137374965231,0.00838756918831,-0.489248803689,,,,,"",,,0,-0.00125,0,0.00375,0,0,0,0.00250626566416,-0.000799360511591,-0.00069049127681,-0.00133923884285,0.000648747566039,0.0023498910036,0,"validation",4006.83333333,-0.00170541990766,1.00250626566,0.998294580092,312.2,239.6,0,-21313,-0.0742904841402,4006.73320053,3973.26679947,0.798807152334,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.00126558148668,-0.000545128884043,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:35:00.000+09:00",3995,4005,3995,3995,17,-0.00125,0.00376884422111,-0.00125,51.4756123066,3991.0740608,3993.26131369,-2.18725288518,-4.72301487415,2.53576198897,3989.75,4002.6,9.4424522991,0.00140054446779,0.00815647100459,-0.455029483693,,,,,"",,,0,0.00125156445557,0.00125156445557,0.00375469336671,1,-0.00125,0.0025,0.0013158719218,-0.00189876580223,-0.000547497593288,-0.00118223150792,0.000634733914636,0.00236356753419,11.1260269264,"validation",4006.33333333,-0.002828854314,1.00131587192,0.997171145686,314.4,239.8,0.070892410342,-21330,-0.0777731442869,4006.0211401,3973.4788599,0.661328584514,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.00146095835366,-0.000871953389077,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:36:00.000+09:00",4000,4000,4000,4000,2,0.00125156445557,0.00376411543287,0,55.9323057078,3992.44728222,3993.76047563,-1.31319341907,-4.04105058314,2.72785716407,3989.75,4002.1,9.12513427774,0.00142955714569,0.00815647100459,-0.484158507237,,,,,"",,,0,0,0,0.0025,0,0.00125156445557,0,0.00256908327589,-0.000524724519627,-0.000328298354768,-0.00101026264578,0.000681964291017,0.00228128356943,8.98732181285,"validation",4005.91666667,-0.00147698196418,1.00256908328,0.998523018036,7.4,239.2,0.00836120401338,-21328,-0.0775501672241,4006.0211401,3973.4788599,0.81497485548,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,0.000739345082199,0.000739896194574,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:37:00.000+09:00",4000,4000,4000,4000,2,0,0.00125156445557,0.00125156445557,55.9323057078,3993.6092388,3994.22266262,-0.613423826885,-3.35552523189,2.742101405,3990,4001.6,8.47333897219,0.0014005265638,0.00838756918831,-0.481910115818,,,,,"",,,0,-0.00125,-0.0025,0.0025,0,0,0,0.00250626566416,-0.000399840063974,-0.000153355956721,-0.000838881307972,0.000685525351251,0.00211833474305,8.98732181285,"validation",4005.5,-0.00137311197104,1.00250626566,0.998626888029,5,238.3,0.0083927822073,-21328,-0.0736466638691,4006.73320053,3973.26679947,0.798807152334,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.000395798796542,0.000311290968115,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:38:00.000+09:00",3995,4005,3995,3995,44,-0.00125,-0.00125,-0.00125,50.5480411501,3993.82320206,3994.28024317,-0.457041111333,-2.77582840778,2.31878729644,3989.75,4001,8.58238618846,0.00140054446779,0.00815647100459,-0.399476407462,,,,,"",,,0,0.00125156445557,0,0.00625782227785,0,-0.00125,0.0025,0.0013158719218,-0.00149962509373,-0.000114403281936,-0.000694825633987,0.000580422352051,0.00214828189949,12.076994181,"validation",4005,-0.00249687890137,1.00131587192,0.997503121099,13,239.65,0.183601084916,-21372,-0.0859586897559,4006.0211401,3973.4788599,0.661328584514,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.00171768658686,-0.00127224199288,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:39:00.000+09:00",4000,4000,4000,4000,1,0.00125156445557,0,0,55.1931196629,3994.77347867,3994.70392886,0.0695498038294,-2.20675276546,2.27630256928,3989.75,4000.5,8.32650146071,0.00142955714569,0.00815647100459,-0.487399809543,,,,,"",,,0,0,-0.00125,0.005,0,0.00125156445557,0,0.00256908327589,-0.000124984376953,1.73874509574e-05,-0.000551688191364,0.000569075642321,0.00208162536518,8.29429960886,"validation",4004.58333333,-0.00114452190199,1.00256908328,0.998855478098,13.2,239.7,0.00417188151856,-21371,-0.0857321652065,4006.0211401,3973.4788599,0.81497485548,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,0.00130605458569,0.000662164753606,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:40:00.000+09:00",4000,4000,4000,4000,0,0,0.00125156445557,0.00125156445557,55.1931196629,3995.57755887,3995.09623043,0.481328443301,-1.6691365237,2.15046496701,3990,4000,7.73175135638,0.0014005265638,0.00838756918831,-0.48681061653,,,,,"",,,0,0,0,0.0025,0,0,0,0.00250626566416,0,0.000120332110825,-0.000417284130926,0.000537616241751,0.00193293783909,0,"validation",4004.16666667,-0.00104058272633,1.00250626566,0.998959417274,9.8,238.65,0,-21371,-0.0817096165933,4006.73320053,3973.26679947,0.798807152334,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,-0.000577913659986,-0.000477910530703,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:41:00.000+09:00",4000,4000,4000,4000,0,0,0,0.00376411543287,55.1931196629,3996.25793443,3995.45947262,0.798461811055,-1.17561685675,1.97407866781,3990.75,3999.5,7.17948340235,0.0012714666624,0.00857479853775,-0.414954878761,,,,,"",,,0,-0.0025,0,0.00375,0,0,0,0.00231786005137,0.000125015626953,0.000199615452764,-0.000293904214188,0.000493519666952,0.00179487085059,0,"validation",4003.75,-0.000936621916953,1.00231786005,0.999063378083,9.4,160.75,0,-21371,0.363297045101,4007.85993863,3973.64006137,0.770310729886,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.0015550227234,-0.000899820035993,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:42:00.000+09:00",3990,3990,3990,3990,37,-0.0025,-0.0025,0,44.7039814156,3995.29517529,3995.05506724,0.240108047202,-0.892471875961,1.13257992316,3990.75,3998.8,7.38094887361,0.0013733214556,0.00857479853775,-0.321303923877,,,,,"",,,0,0.00125313283208,0.00250626566416,0.00751879699248,1,-0.0025,0,-0.00018793459876,-0.00220066019806,6.01774554392e-05,-0.000223677161895,0.000283854617334,0.00184986187309,11.9024711962,"validation",4003.16666667,-0.00328906282526,0.999812065401,0.996710937175,16.4,161.4,0.229244114002,-21408,0.342936802974,4007.85993863,3973.64006137,0.478082913793,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,-0.00187845759875,-0.00281076926492,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:43:00.000+09:00",3995,3995,3995,3995,1,0.00125313283208,0,0.00125313283208,49.8372168027,3995.2497637,3995.05098818,0.19877551943,-0.674222396883,0.872997916313,3991,3998.2,7.21088109692,0.00140017316413,0.00862172414637,-0.41263118029,,,,,"",,,0,0,-0.00125156445557,0.00625782227785,0,0.00125313283208,0,0.00100225507392,-0.000800360162073,4.97560749511e-05,-0.000168766557418,0.000218522632369,0.00180497649485,8.29304913977,"validation",4002.66666667,-0.00191538974017,1.00100225507,0.99808461026,7.8,160.85,0.00621697233447,-21407,0.34442026733,4008.20465053,3973.79534947,0.616247638744,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,0.000883997169697,0.000165778321223,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:44:00.000+09:00",3995,3995,3995,3995,0,0,-0.00125,0.00250941028858,49.8372168027,3995.21133852,3995.04721128,0.164127236765,-0.506552470154,0.670679706919,3991.5,3997.6,6.69581816143,0.00136750578052,0.00854752454427,-0.411479846142,,,,,"",,,0,0.00125156445557,0.00250312891114,0.00500625782228,1,0,0,0.000876863334586,-0.00065039023414,4.10831631452e-05,-0.000126796613305,0.00016787977645,0.00167604960236,0,"validation",4002.16666667,-0.00179069670595,1.00087686333,0.998209303294,7.6,159.6,0,-21407,0.354949874687,4008.55872211,3974.44127789,0.602586816808,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.00027998012859,-4.43336104183e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:45:00.000+09:00",3990,4000,3990,4000,17,0.00125156445557,0,0.0062893081761,54.7129579333,3995.94805567,3995.41408452,0.533971149358,-0.298447746251,0.832418895609,3992.75,3997.1,6.9318311499,0.00124526653419,0.00783644748465,-0.317762858684,,,,,"",,,0,0,0.00125,0.00375,1,-0.00125156445557,0.00250312891114,0.00181579112141,0.000725526006355,0.000133492787339,-7.46119365628e-05,0.000208104723902,0.00173295778747,11.1272776899,"validation",4001.75,-0.000437308677454,1.00181579112,0.999562691323,11,139,0.122302158273,-21390,0.567985611511,4008.39448785,3977.10551215,0.731711004886,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,0.00130757616345,0.00211603153378,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:46:00.000+09:00",4000,4000,4000,4000,0,0,0,0.00376411543287,54.7129579333,3996.57143172,3995.75378196,0.817649757238,-0.0752282455534,0.892878002791,3993.5,3996.6,6.43670035348,0.00113907587535,0.00777472127019,-0.347064862654,,,,,"",,,0,0,0.00125,0.005,1,0,0,0.001627644923,0.000850723114648,0.000204412439309,-1.88070613884e-05,0.000223219500698,0.00160917508837,0,"validation",4001.33333333,-0.000333222259247,1.00162764492,0.999666777741,11,133.65,0,-21390,0.550692106248,4009.0241747,3977.9758253,0.70935090358,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:47:00.000+09:00",4000,4000,4000,4000,0,0,0.00250626566416,0.00502512562814,54.7129579333,3997.09890376,3996.06831663,1.03058713085,0.145934829727,0.884652301123,3994.5,3996.1,5.97693604251,0.00109141666149,0.00723836890464,-0.34619443132,,,,,"",,,0,-0.0025,0.0025,0.005,1,0,0,0.00137689322819,0.000975951552764,0.000257646782713,3.64837074318e-05,0.000221163075281,0.00149423401063,0,"validation",4000.91666667,-0.000229114161338,1.00137689323,0.999770885839,3.6,133.35,0,-21390,0.554180727409,4008.95683229,3980.04316771,0.690221477563,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00133554104491,-0.000965883228048,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:48:00.000+09:00",3990,3990,3990,3990,7,-0.0025,-0.00125156445557,0.00251256281407,44.0240555992,3996.00676472,3995.6188117,0.387953026064,0.194338468995,0.193614557069,3995,3995.4,6.26429775376,0.00124534286779,0.00652736160721,-0.328021495293,,,,,"",,,0,0.00375939849624,0.00751879699248,0.0062656641604,1,-0.0025,0,-0.00125156445557,-0.00135155428743,9.72313348531e-05,4.87063832067e-05,4.85249516464e-05,0.00156999943703,10.2374924621,"validation",4000.33333333,-0.00258311807349,0.998748435544,0.997416881927,4.8,133.35,0.0524934383202,-21397,0.551556055493,4008.03840481,3981.96159519,0.308258752788,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.00287001077047,-0.00281055900621,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:49:00.000+09:00",3995,4005,3995,4005,67,0.00375939849624,0.00250312891114,0.00628140703518,57.4517290944,3997.39033938,3996.31371453,1.0766248468,0.370795744556,0.705829102247,3996.25,3995,6.88827648564,0.00147469863513,0.00589513618487,-0.0624752643044,,,,,"",,,0,0,0.00249687890137,0.00374531835206,1,0.00125313283208,0.00250626566416,0.00218955270566,0.00250312891114,0.000268820186468,9.25832071302e-05,0.000176236979338,0.00171991922238,12.4999952056,"validation",4000,0.00125,1.00218955271,1.00125,18.2,87.8,0.763097949886,-21330,0.875854214123,4008.02921899,3984.47078101,0.871416814981,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,0.00320602124635,0.00369287079854,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:50:00.000+09:00",4005,4005,4005,4005,0,0,0.00125,0.00628140703518,57.4517290944,3998.5610564,3996.95714309,1.60391331209,0.617419258063,0.986494054028,3997.5,3994.6,6.39625673666,0.00147469863513,0.0048764449505,-0.262756424308,,,,,"",,,0,0,0.00124843945069,0.00124843945069,1,0,0,0.00187617260788,0.00260351474491,0.000400477730859,0.000154162111876,0.000246315618983,0.00159706784935,0,"validation",3999.66666667,0.0013334444537,1.00187617261,1.00133344445,14.8,87.5,0,-21330,0.878857142857,4007.24679434,3987.75320566,0.884741882032,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000256476019492,5.54360600484e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:51:00.000+09:00",4005,4005,4005,4005,0,0,0.00125,0.00501882057716,57.4517290944,3999.55166311,3997.55291027,1.99875284117,0.893685974684,1.10506686648,3998.5,3994.8,5.93938125547,0.001459915645,0.00421465538236,-0.596540370534,,,,,"",,,0,0.00124843945069,0.00124843945069,0,1,0,0,0.0016256096036,0.00255331931511,0.000499064379817,0.000223142565464,0.000275921814353,0.0014829915744,0,"validation",3999.33333333,0.00141690281714,1.0016256096,1.00141690282,14.8,10.65,0,-21330,0.00469483568075,4006.92614977,3990.07385023,0.885704038913,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.000556079467769,-0.000144141746776,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:52:00.000+09:00",3995,4010,3995,4010,428,0.00124843945069,0.0025,0.00375469336671,61.3151583311,4001.15909955,3998.47491691,2.68418263926,1.2517853076,1.43239733166,3999.25,3995,6.58656830865,0.00138641757399,0.00481624311665,4.27750342147,,,,,"",,,0,0.00249376558603,0,-0.00124688279302,0,-0.00249687890137,0.00374531835206,0.00268800400075,0.00375469336671,0.000669372229243,0.00031216591212,0.000357206317123,0.00164253573782,14.3556702985,"validation",3999.08333333,0.00272979224406,1.002688004,1.00272979224,100.4,31.35,13.6523125997,-20902,0.661881977671,4008.88068014,3989.61931986,1.05811219152,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,0.00124413747493,0.000705214245037,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:53:00.000+09:00",4010,4020,4010,4020,67,0.00249376558603,0.00751879699248,0.005,67.6432238825,4004.05769962,4000.06936751,3.98833210912,1.7990946679,2.18923744121,4000.25,3995.4,6.83038485804,0.00145860221198,0.00660923895577,0.350152297572,,,,,"",,,0,-0.00124378109453,0,-0.00248756218905,0,0,0.00249376558603,0.00493719142554,0.00615708064274,0.000992122415203,0.000447535987041,0.000544586428163,0.00169910071095,12.5037335138,"validation",3999,0.00525131282821,1.00493719143,1.00525131283,112.4,34.5,1.94202898551,-20835,0.692753623188,4013.46930407,3987.03069593,1.24701360604,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,0.00180545242649,0.00141898525119,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:54:00.000+09:00",4015,4020,4015,4015,15,-0.00124378109453,0.00249687890137,0.00375,62.167422409,4005.74113045,4001.17534029,4.56579015975,2.35243376627,2.21335639348,4001,3995.9,6.69964308246,0.00149404005127,0.00734663257021,-0.218693631953,,,,,"",,,0,-0.00124533001245,0.00124533001245,-0.00124533001245,1,-0.00124378109453,0.00124378109453,0.0034991252187,0.00477989939688,0.0011371831033,0.00058591127429,0.000551271829011,0.00166865332066,11.0058594317,"validation",3998.83333333,0.00404284583003,1.00349912522,1.00404284583,102,35.25,0.425531914894,-20850,0.656737588652,4015.69693846,3986.30306154,0.976289672208,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,-0.00122371910297,0.000261509559389,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:55:00.000+09:00",4015,4015,4005,4010,768,-0.00124533001245,0.00124843945069,0.00375469336671,57.1823646942,4006.39634115,4001.82901879,4.56732236285,2.79541148559,1.77191087726,4001.75,3996.2,6.93538286229,0.00149381559592,0.0074591424035,3.77061956478,,,,,"",,,0,0,0,0,0,0,0.00249066002491,0.00206159805085,0.00345328061659,0.00113898313288,0.000697110096157,0.000441873036723,0.00172952191079,14.9403365782,"validation",3998.58333333,0.0028551778755,1.00206159805,1.00285517788,255.6,72.8,10.5494505495,-21618,-0.197802197802,4016.67481156,3986.82518844,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.00191885324112,-0.00127858501179,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:56:00.000+09:00",4010,4010,4010,4010,0,0,0.00124843945069,0.0025,57.1823646942,4006.9507502,4002.43427665,4.51647354917,3.13962389831,1.37684965087,4002.25,3996.7,6.43999837212,0.00147405641181,0.00765646995867,-0.394226411301,,,,,"",,,0,0,0.00124688279302,0,1,0,0,0.00193641076894,0.00332774538995,0.00112630263072,0.000782948603069,0.000343354027648,0.00160598463145,0,"validation",3998.33333333,0.00291788245102,1.00193641077,1.00291788245,255.6,72.7,0,-21618,-0.199449793673,4017.57155345,3986.92844655,0.752911691601,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:57:00.000+09:00",4010,4010,4010,4010,0,0,0,0.0025,57.1823646942,4007.41986556,4002.99470061,4.425164951,3.39673210884,1.02843284216,4002.75,3997,5.9799984884,0.00147405641181,0.00781686982558,-0.393601228504,,,,,"",,,0,0.00249376558603,0.00249376558603,-0.00124688279302,1,0,0,0.00181125476235,0.0032524393295,0.00110353240673,0.000847065363802,0.000256467042932,0.00149127144349,0,"validation",3998.08333333,0.00298059486837,1.00181125476,1.00298059487,170,72.6,0,-21618,-0.199724517906,4018.39448785,3987.10551215,0.731711004886,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,-0.000658631364026,-0.000265821943601,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:58:00.000+09:00",4010,4020,4010,4020,17,0.00249376558603,0,0.00625782227785,64.3276982691,4009.35527086,4004.25435241,5.10091844302,3.73756937568,1.36334906734,4004,3997.4,6.26714145351,0.00152429428501,0.0084473199427,-0.293634354852,,,,,"",,,0,0,0,-0.00373134328358,0,0,0.00249376558603,0.003996003996,0.00565367488868,0.00126888518483,0.000929743625791,0.000339141559041,0.00155899041132,11.1322651583,"validation",3998,0.00550275137569,1.003996004,1.00550275138,160,71.25,0.238596491228,-21601,-0.160701754386,4020.91153453,3987.08846547,0.973049916791,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,0.00191569616619,0.00177402247896,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T09:59:00.000+09:00",4015,4020,4015,4020,16,0,0.00124533001245,0.005,64.3276982691,4010.99292149,4005.42069668,5.57222481491,4.10450046353,1.46772435139,4005,3997.8,6.17663134969,0.00151010797285,0.00907161154786,-0.30352771655,,,,,"",,,0,-0.00248756218905,-0.00124378109453,-0.00373134328358,0,-0.00124378109453,0.00124378109453,0.00374531835206,0.0055530541798,0.00138612557585,0.0010210200158,0.000365105560046,0.00153647546012,11.071641451,"validation",3997.91666667,0.00552371026576,1.00374531835,1.00552371027,160.2,72,0.222222222222,-21601,-0.159722222222,4023.16590212,3986.83409788,0.912861411922,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,-3.00308030237e-05,0.000287690179806,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:00:00.000+09:00",4015,4015,4010,4010,231,-0.00248756218905,0,0.0025,53.8965893627,4010.84016434,4005.75990433,5.08026000868,4.29965237256,0.780607636118,4005.5,3998,6.44972911043,0.00162378563008,0.00905672557594,0.789161382456,,,,,"",,,0,0.00124688279302,0.00124688279302,-0.00124688279302,1,-0.00124378109453,0.00124378109453,0.00112345524903,0.00300150075038,0.00126689775777,0.00107223251186,0.000194665245915,0.00160841124948,13.7389653104,"validation",3997.66666667,0.00308513299425,1.00112345525,1.00308513299,52.8,83.55,2.76481149013,-21832,-0.275882704967,4023.63835715,3987.36164285,0.624046515444,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,-0.00170821475311,-0.00276426696719,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:01:00.000+09:00",4015,4020,4010,4015,24,0.00124688279302,0.00124688279302,0.00375,57.5988327626,4011.48013906,4006.44435586,5.03578319457,4.44687853696,0.588904657612,4006.25,3998.3,6.70331988825,0.00164158366781,0.00918822455878,-0.325947069308,,,,,"",,,0,0.00124533001245,0.00124533001245,-0.00498132004981,1,0.00124688279302,0.00249376558603,0.00218408736349,0.00417677512943,0.00125424238968,0.00110756626076,0.000146676128919,0.00166956908798,11.4758568344,"validation",3998,0.00425212606303,1.00218408736,1.00425212606,57.6,84.75,0.283185840708,-21808,-0.257817109145,4024.65516232,3987.84483768,0.737705048404,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,0.00108946062397,0.00180013926059,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:02:00.000+09:00",4015,4020,4015,4020,6,0.00124533001245,0.00249376558603,0.00751879699248,60.9738236089,4012.79088689,4007.44847765,5.34240924398,4.62598467836,0.716424565618,4007.75,3998.7,6.58165418195,0.00153432913701,0.00885344395195,-0.413057770263,,,,,"",,,0,0,0,-0.00497512437811,0,0,0.00124533001245,0.00305657788036,0.00532673118764,0.00132895752338,0.0011507424573,0.000178215066074,0.00163722740845,10.0908381094,"validation",3998.33333333,0.0054189245519,1.00305657788,1.00541892455,58.8,83.2,0.0721153846154,-21802,-0.236778846154,4025.491195,3990.008805,0.845241681875,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.00187778134804,0.00189853403353,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:03:00.000+09:00",4015,4020,4015,4020,9,0,0,0.00625782227785,60.9738236089,4013.89998122,4008.37822005,5.52176117165,4.80513997702,0.71662119463,4009,3999.1,6.46867888324,0.00152276498969,0.00872679255901,-0.399505321555,,,,,"",,,0,-0.00124378109453,-0.00124378109453,-0.00373134328358,0,-0.00124378109453,0.00124378109453,0.00274382639062,0.00522617588958,0.00137357243076,0.001195308452,0.000178263978764,0.00160912410031,10.4962893981,"validation",3998.66666667,0.0053351117039,1.00274382639,1.0053351117,57.2,83.6,0.107655502392,-21802,-0.236244019139,4026.49285568,3991.50714432,0.814414072761,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000863369920364,0.00169500913976,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:04:00.000+09:00",4015,4015,4015,4015,4,-0.00124378109453,-0.00124378109453,0.00500625782228,55.8208208786,4014.06921488,4008.86872227,5.2004926116,4.88421050394,0.316282107665,4010,3999.4,6.36377324872,0.00155924373784,0.00819534998761,-0.427553283876,,,,,"",,,0,0,0.00124533001245,-0.00249066002491,1,-0.00124378109453,0,0.00124688279302,0.00390058508776,0.00129526590575,0.00121649078554,7.87751202153e-05,0.00158499956382,9.68414925206,"validation",3999.08333333,0.00398007876805,1.00124688279,1.00398007877,54.8,83.8,0.0477326968974,-21806,-0.238066825776,4026.43167673,3993.56832327,0.652145154863,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,-0.000730757018222,0.000232159956609,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:05:00.000+09:00",4015,4015,4015,4015,2,0,0.00124688279302,0.00375,55.8208208786,4014.21241259,4009.32289099,4.88952160174,4.8852727235,0.00424887824538,4010.75,3999.7,5.90921801667,0.00154285786878,0.00792775071774,-0.433561050109,,,,,"",,,0,0.00124533001245,-0.00124533001245,-0.00249066002491,0,0,0,0.00105965218475,0.00382528689652,0.00121781359944,0.00121675534832,1.05825111965e-06,0.00147178530926,8.99106433219,"validation",3999.41666667,0.00389640155856,1.00105965218,1.00389640156,9,83.05,0.0240818783865,-21806,-0.25045153522,4026.6481131,3994.8518869,0.633663661041,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,0.000319729305413,0.000244501494793,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:06:00.000+09:00",4015,4020,4015,4020,6,0.00124533001245,0.00124533001245,0.005,59.764451543,4015.10281065,4010.11378795,4.98902270112,4.90602271902,0.0829999820997,4011.75,4000.1,5.84427387262,0.00155904427238,0.00776740148358,-0.414053792243,,,,,"",,,0,0,-0.00373134328358,-0.00373134328358,0,0,0.00124533001245,0.00205645915124,0.00497487562811,0.00124105042317,0.00122040366145,2.06467617163e-05,0.0014537994708,10.0908381094,"validation",4000,0.005,1.00205645915,1.005,5.4,83.35,0.0719856028794,-21800,-0.245950809838,4027.33043645,3996.16956355,0.76475509932,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.001601017134,0.00185673323844,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:07:00.000+09:00",4015,4020,4015,4020,18,0,0,0.005,59.764451543,4015.8562244,4010.84609995,5.01012444336,4.92684306389,0.0832813794687,4012.75,4000.6,5.78396859601,0.00155904427238,0.00747201512706,-0.355321686432,,,,,"",,,0,-0.00124378109453,-0.00373134328358,-0.00497512437811,0,-0.00124378109453,0.00124378109453,0.00180674101302,0.00484927260911,0.00124629961278,0.00122558285171,2.07167610619e-05,0.00143879815821,11.1894227592,"validation",4000.41666667,0.00489532340381,1.00180674101,1.0048953234,7.8,84.25,0.213649851632,-21800,-0.243323442136,4027.74166435,3997.75833565,0.741801037912,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000238165608312,3.33696691953e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:08:00.000+09:00",4015,4015,4015,4015,6,-0.00124378109453,-0.00124378109453,0.0062656641604,54.1577367289,4015.72449757,4011.15379625,4.57070131328,4.85561471377,-0.28491340049,4014,4000.9,5.72797083915,0.00146970734478,0.00536638246849,-0.419366795312,,,,,"",,,0,0.00124533001245,-0.00124533001245,-0.00622665006227,0,-0.00124378109453,0,0.000249128051819,0.00352420705341,0.00113840630468,0.00120936854639,-7.09622417162e-05,0.00142664279929,10.0895936057,"validation",4000.66666667,0.00358273621063,1.00024912805,1.00358273621,7.2,84.2,0.0712589073634,-21806,-0.242874109264,4024.77032961,4003.22967039,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,-0.000734329694756,-0.00122153390602,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:09:00.000+09:00",4020,4020,4020,4020,1,0.00124533001245,0.00124533001245,0.00374531835206,58.3642002091,4016.38226717,4011.80907061,4.57319656677,4.79913108437,-0.225934517601,4014.75,4001.3,5.67597292207,0.00126250791177,0.00509857139061,-0.426522712095,,,,,"",,,0,-0.00248756218905,-0.00248756218905,-0.00746268656716,0,0.00124533001245,0,0.00130767793761,0.00467348111864,0.00113761108626,0.00119381370258,-5.62026163188e-05,0.0014119335627,8.2992859069,"validation",4001,0.0047488127968,1.00130767794,1.0047488128,6.6,80.9,0.0123609394314,-21805,-0.293572311496,4024.98474475,4004.51525525,0.756479283592,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,0.000882071135225,0.000867119393634,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:10:00.000+09:00",4015,4015,4010,4010,200,-0.00248756218905,-0.00124533001245,0.00124843945069,48.7328428384,4015.40037991,4011.67506538,3.72531453954,4.5843677754,-0.859053235865,4015,4001.6,5.98483199906,0.00139088234566,0.0047256951335,0.580072280139,,,,,"",,,0,-0.00124688279302,0,-0.00374064837905,0,-0.00124378109453,0.00124378109453,-0.00124533001245,0.00209916033587,0.000929006119585,0.0011432338592,-0.000214227739617,0.00149247680775,13.5948651337,"validation",4001.16666667,0.00220768942392,0.998754669988,1.00220768942,46.2,90.9,2.200220022,-22005,-0.371287128713,4024.48683298,4005.51316702,0.236476861653,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.00265979632414,-0.00252092109755,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:11:00.000+09:00",4005,4005,4005,4005,6,-0.00124688279302,-0.00373134328358,0,44.7559286545,4013.80032147,4011.18061609,2.61970537815,4.19143529595,-1.5717299178,4015,4002,5.91448685627,0.00141996550331,0.0047256951335,-0.453337349338,,,,,"",,,0,0,0.00124843945069,-0.00374531835206,1,-0.00124688279302,0,-0.00249066002491,0.000749625187406,0.000654108708652,0.00104655063569,-0.000392441927041,0.00147677574439,10.0870999425,"validation",4001.25,0.000937207122774,0.997509339975,1.00093720712,46.2,91.2,0.0657894736842,-22011,-0.373355263158,4024.48683298,4005.51316702,-0.0270462766947,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.00188547439001,-0.00175836899401,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:12:00.000+09:00",4010,4010,4005,4005,144,0,-0.00373134328358,-0.00124688279302,44.7559286545,4012.44642586,4010.72279267,1.72363318187,3.69787487314,-1.97424169126,4014.75,4002.3,5.84916636654,0.00139089947019,0.00509857139061,0.389513159857,,,,,"",,,0,0.00124843945069,0,-0.00374531835206,0,0.00124843945069,0.00124843945069,-0.00242854474127,0.000674612098044,0.000430370332553,0.000923314575065,-0.000492944242513,0.00146046600912,13.265113893,"validation",4001.33333333,0.000916361212929,0.997571455259,1.00091636121,71.4,77,1.87012987013,-22011,-0.72012987013,4024.98474475,4004.51525525,0.0236813304726,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:13:00.000+09:00",4010,4010,4010,4010,2,0.00124843945069,-0.00124533001245,-0.00248756218905,49.532393119,4012.07005265,4010.66925248,1.40080017132,3.23845993277,-1.83765976145,4014.25,4002.7,5.78851162607,0.00130002420458,0.00505029206769,-0.415267559776,,,,,"",,,0,0,-0.00124688279302,-0.00498753117207,0,0.00124843945069,0,-0.0010587282805,0.00182376895595,0.000349326726015,0.00080759599321,-0.000458269267195,0.00144351910875,8.98981838137,"validation",4001.5,0.00212420342372,0.998941271719,1.00212420342,70.6,73.75,0.0271186440678,-22009,-0.79593220339,4024.38656747,4004.11343253,0.290362959942,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,0.000483809263431,0.000992838454954,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:14:00.000+09:00",4010,4010,4010,4010,0,0,-0.00248756218905,-0.00124533001245,49.532393119,4011.75158301,4010.61967822,1.13190479073,2.81714890437,-1.68524411363,4014,4003.2,5.37504650992,0.00127445242522,0.00512986055854,-0.421804682484,,,,,"",,,0,0,-0.00124688279302,-0.00374064837905,0,0,0,-0.000996512207275,0.00169864108713,0.000282270521379,0.000702530898844,-0.000420260377465,0.00134041060098,0,"validation",4001.66666667,0.00208246563932,0.999003487793,1.00208246564,70.4,73,0,-22009,-0.793835616438,4024.29563014,4003.70436986,0.305742827529,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:15:00.000+09:00",4005,4010,4005,4010,7,0,0,0,49.532393119,4011.4821087,4010.57377613,0.908332571855,2.43538563786,-1.52705306601,4014,4003.9,5.3482574735,0.00124517757497,0.00512986055854,-0.413425917457,,,,,"",,,0,0,-0.00124688279302,-0.00374064837905,0,-0.00124688279302,0.00124688279302,-0.000996512207275,0.00152351457329,0.000226516850837,0.000607328089243,-0.000380811238406,0.00133373004327,10.2424922939,"validation",4001.83333333,0.00204073133147,0.999003487793,1.00204073133,31.8,34.95,0.200286123033,-22009,-0.559370529328,4024.29563014,4003.70436986,0.305742827529,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00117464037382,-0.000799529166158,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:16:00.000+09:00",4010,4010,4010,4010,0,0,0.00124843945069,0,49.532393119,4011.25409198,4010.53127419,0.722817784168,2.09287206712,-1.37005428296,4014,4004.4,4.96623908254,0.00124517757497,0.00512986055854,-0.516967292133,,,,,"",,,0,-0.00124688279302,-0.00374064837905,-0.00374064837905,0,0,0,-0.000996512207275,0.00139846169214,0.000180253811513,0.000521913233697,-0.000341659422184,0.00123846361161,0,"validation",4002,0.00199900049975,0.999003487793,1.0019990005,30.6,34.95,0,-22009,-0.559370529328,4024.29563014,4003.70436986,0.305742827529,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:17:00.000+09:00",4005,4005,4000,4005,365,-0.00124688279302,0,-0.00124688279302,44.3721508927,4010.29192398,4010.12155018,0.170373801972,1.70837241409,-1.53799861212,4013.75,4004.9,5.32579343378,0.00127452458701,0.00542995819812,3.17848022671,,,,,"",,,0,0,-0.00124843945069,-0.00249687890137,0,-0.00124688279302,0.00124688279302,-0.00218000622859,2.49694124697e-05,4.25402751492e-05,0.000426559903644,-0.000384019628495,0.00132978612579,14.1951968972,"validation",4002.16666667,0.000707949860492,0.997819993771,1.00070794986,74.8,53.2,6.86090225564,-22374,-0.710526315789,4024.64724736,4002.85275264,0.0985224657265,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,-0.00121252418941,-0.00163524523504,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:18:00.000+09:00",4000,4005,4000,4005,7,0,-0.00124688279302,-0.00373134328358,44.3721508927,4009.47778183,4009.74217609,-0.264394261594,1.31381907896,-1.57821334055,4013,4005.4,5.30252247423,0.0011325054622,0.00554972774765,-0.464876416553,,,,,"",,,0,0,0,-0.00374531835206,0,-0.00124843945069,0.00124843945069,-0.00199352105657,-9.98651820043e-05,-6.60160453417e-05,0.000328044713847,-0.000394060759188,0.001323975649,10.2412446776,"validation",4002.25,0.000687113498657,0.998006478943,1.0006871135,75.8,52.7,0.132827324478,-22374,-0.73339658444,4024.13552873,4001.86447127,0.140789395946,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,-0.000463857086204,-0.000232927005113,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:19:00.000+09:00",4005,4005,4005,4005,0,0,-0.00124688279302,-0.00373134328358,44.3721508927,4008.78889232,4009.39090379,-0.602011470808,0.930652969003,-1.53266443981,4012.25,4005.9,4.92377086893,0.0011325054622,0.00556752642624,-0.526019487221,,,,,"",,,0,0,0,-0.00374531835206,0,0,0,-0.00180696616612,-0.000224668613795,-0.000150314973985,0.00023237277628,-0.000382687750265,0.00122940595978,0,"validation",4002.33333333,0.000666278004497,0.998193033834,1.000666278,75.8,51.9,0,-22374,-0.744701348748,4023.41915395,4001.08084605,0.175445426249,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000115910505642,-0.000698618288274,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:20:00.000+09:00",4005,4005,4005,4005,0,0,-0.00124688279302,-0.00124688279302,44.3721508927,4008.20598581,4009.06565166,-0.85966584873,0.572589205457,-1.43225505419,4012,4006.4,4.57207294972,0.00100201447646,0.0057706066315,-0.447441342196,,,,,"",,,0,-0.00249687890137,0,-0.00499375780275,0,0,0,-0.00174476570289,-0.000349440894569,-0.000214648151993,0.000142968590626,-0.000357616742618,0.00114159124837,0,"validation",4002.5,0.000624609618988,0.998255234297,1.00062460962,74.4,40.35,0,-22374,-0.671623296159,4023.5758369,4000.4241631,0.197646051047,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-2.57608760987e-05,-0.000199465874713,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:21:00.000+09:00",3995,3995,3995,3995,5,-0.00249687890137,-0.00374064837905,-0.00498132004981,34.6589056836,4006.17429568,4008.02375153,-1.84945585025,0.0881801943151,-1.93763604457,4011,4006.6,4.95978202474,0.00108619152537,0.00680038977661,-0.380336018923,,,,,"",,,0,0.00125156445557,0.00250312891114,-0.00125156445557,1,-0.00249687890137,0,-0.00398903016704,-0.00289522288224,-0.000462942640864,2.2072639378e-05,-0.000485015280242,0.00124149737791,9.90228683196,"validation",4002.66666667,-0.00191538974017,0.996010969833,0.99808461026,75.4,39.4,0.126903553299,-22379,-0.72461928934,4024.6381817,3997.3618183,-0.0865884600854,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,-0.000717993116431,-0.00137787691819,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:22:00.000+09:00",4000,4000,4000,4000,13,0.00125156445557,-0.00124843945069,-0.00497512437811,41.54865,4005.22440404,4007.42939957,-2.20499552836,-0.37045495022,-1.83454057814,4010,4006.7,4.96265473726,0.00108662116183,0.00687483728284,-0.296136777137,,,,,"",,,0,0.00125,0,-0.00375,0,0.00125156445557,0,-0.00249376558603,-0.00167219906656,-0.000551248882091,-9.26137375551e-05,-0.000458635144536,0.00124066368431,10.8590182281,"validation",4002.83333333,-0.000707831952367,0.997506234414,0.999292168048,5,39.75,0.327044025157,-22366,-0.709433962264,4023.78404875,3996.21595125,0.137261874945,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00233828878457,0.00322587621936,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:23:00.000+09:00",4000,4005,4000,4005,38,0.00125,0,-0.00373134328358,47.5091783242,4005.18988034,4007.24944404,-2.0595637032,-0.708276700816,-1.35128700238,4009.25,4006.8,4.96532225602,0.00113404528356,0.00655655767443,-0.0355330584071,,,,,"",,,0,0,-0.00374531835206,-0.00374531835206,0,0,0.00125,-0.00106004863753,-0.000449236298293,-0.000514248115655,-0.00017684811506,-0.000337400000595,0.00123978083796,11.9328915899,"validation",4003.08333333,0.000478797593522,0.998939951362,1.00047879759,11.2,41.2,0.922330097087,-22328,-0.638349514563,4022.39343943,3996.10656057,0.338322380407,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,0.00144232121662,0.00122777283841,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:24:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00249066002491,47.5091783242,4005.16066798,4007.08281856,-1.9221505786,-0.951051476373,-0.971099102229,4008.75,4006.9,4.61065638059,0.00110815510266,0.00648101331176,-0.454828971075,,,,,"",,,0,0,-0.00374531835206,-0.00374531835206,0,0,0,-0.000935453695042,-0.000474182035988,-0.000479937722497,-0.000237466036548,-0.00024247168595,0.00115122506382,0,"validation",4003.41666667,0.000395495514248,0.999064546305,1.00039549551,11.2,41,0,-22328,-0.636585365854,4021.74038106,3995.75961894,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.000492379600268,-0.000900180036007,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:25:00.000+09:00",4000,4005,3995,4005,213,0,0,-0.00249066002491,47.5091783242,4005.13594983,4006.9285357,-1.79258587325,-1.11935835575,-0.673227517502,4008.25,4007.1,4.99560949626,0.00110815510266,0.00636554647149,1.66365982127,,,,,"",,,0,0,-0.00249687890137,-0.00499375780275,0,-0.00124843945069,0.00249687890137,-0.000810827667935,-0.000524069776147,-0.000447586984582,-0.000279490226154,-0.000168096758428,0.00124734319507,13.6565921975,"validation",4003.91666667,0.000270568401773,0.999189172332,1.0002705684,53.8,51.55,4.13191076625,-22328,-0.506304558681,4021.00735082,3995.49264918,0.372622457229,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-1.29132231403e-05,0.000255376791801,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:26:00.000+09:00",4005,4005,4005,4005,0,0,0.00250312891114,-0.00373134328358,47.5091783242,4005.11503447,4006.78568121,-1.67064673518,-1.22961603163,-0.441030703541,4007.5,4007.2,4.63878024653,0.00106354968723,0.00579860263936,-0.527292745806,,,,,"",,,0,-0.00124843945069,-0.00374531835206,-0.00499375780275,0,0,0,-0.000623830318153,-0.000549011778798,-0.000417140258471,-0.000307020232618,-0.000110120025853,0.00115824725257,0,"validation",4004.25,0.000187300992695,0.999376169682,1.00018730099,52.8,51.25,0,-22328,-0.51512195122,4019.11895004,3995.88104996,0.392417129272,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:27:00.000+09:00",4000,4000,3995,4000,9,-0.00124843945069,0,-0.00497512437811,41.7787813218,4004.32810609,4006.28303815,-1.95493206306,-1.37467923792,-0.580252825143,4006.5,4007.2,5.02172451464,0.00108715637294,0.00525928054554,-0.429298416171,,,,,"",,,0,-0.0025,-0.0025,-0.00375,0,-0.00124843945069,0.00124843945069,-0.00162236365905,-0.00179676582152,-0.000488733015766,-0.00034366980948,-0.000145063206286,0.00125543112866,10.4913019948,"validation",4004.58333333,-0.00114452190199,0.998377636341,0.998855478098,52,50.8,0.177165354331,-22337,-0.528543307087,4017.03565375,3995.96434625,0.19152365138,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,-0.000371822875029,-0.00105924996072,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:28:00.000+09:00",3995,3995,3990,3990,600,-0.0025,-0.00374531835206,-0.00622665006227,33.1632989752,4002.12378208,4005.07688718,-2.95310510271,-1.69036441088,-1.26274069183,4005.25,4007.1,5.37731562073,0.00117552761027,0.00600771957581,3.38315175724,,,,,"",,,0,0,0,-0.00125313283208,0,-0.00125,0.00125,-0.00380750265277,-0.00426742532006,-0.000740126592158,-0.00042365022829,-0.000316476363868,0.00134769815056,14.6884765828,"validation",4004.75,-0.00368312628753,0.996192497347,0.996316873712,164.4,80.5,7.45341614907,-22937,-0.70248447205,4017.28120942,3993.21879058,-0.133768371629,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,-0.00237937741514,-0.00213268032057,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:29:00.000+09:00",3990,3990,3990,3990,0,0,-0.00374531835206,-0.00746268656716,33.1632989752,4000.25858483,4003.96008072,-3.70149588759,-2.09259070622,-1.60890518137,4003.75,4006.9,4.99322164782,0.00112322994211,0.00588409315736,-0.523827551422,,,,,"",,,0,0.00125313283208,0.00125313283208,-0.00125313283208,1,0,0,-0.00343428036216,-0.00421772442537,-0.00092769320491,-0.000524458823614,-0.000403234381296,0.00125143399695,0,"validation",4004.91666667,-0.0037245885266,0.996565719638,0.996275411473,164.4,80.45,0,-22937,-0.703542573027,4015.52921899,3991.97078101,-0.0836549949698,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000387762224204,-0.000289509726413,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:30:00.000+09:00",3990,3995,3990,3995,8,0.00125313283208,-0.00249687890137,-0.00374064837905,40.3020556204,3999.44957178,4003.29637104,-3.84679925594,-2.44343241617,-1.40336683978,4003,4006.8,4.99370581584,0.00106565543631,0.00599550337247,-0.41403532642,,,,,"",,,0,-0.00125156445557,0,-0.00250312891114,0,0,0.00125313283208,-0.00199850112416,-0.00294499351103,-0.00096290344329,-0.000611622632332,-0.000351280810958,0.00124998894013,10.3722716885,"validation",4005.16666667,-0.00253838791561,0.998001498876,0.997461612084,123.4,70.85,0.112914608327,-22929,-0.652081863091,4015,3991,0.166666666667,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,0.00099739783101,0.000830125696618,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:31:00.000+09:00",3990,3990,3990,3990,2,-0.00125156445557,-0.00374531835206,-0.00374531835206,36.1445308334,3997.99579151,4002.31145467,-4.31566315701,-2.81787856433,-1.49778459267,4002.25,4006.6,4.99415540042,0.00106588875886,0.00660593619409,-0.451982054355,,,,,"",,,0,0,0.00125313283208,-0.00125313283208,1,-0.00125156445557,0,-0.0030607783122,-0.00414316377976,-0.00108161983885,-0.000706235229156,-0.000375384609692,0.00125166802016,8.98481899588,"validation",4005.25,-0.00380750265277,0.996939221688,0.996192497347,123.8,70.65,0.0283085633404,-22931,-0.651096956829,4015.46930407,3989.03069593,0.0366624468858,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,-0.000777570221063,-0.0011291667967,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:32:00.000+09:00",3990,3990,3990,3990,3,0,-0.0025,-0.00374531835206,36.1445308334,3996.76566974,4001.39949506,-4.63382532272,-3.18106791601,-1.45275740671,4001.5,4006.6,4.63743001468,0.00106588875886,0.00708606616457,-0.399761543988,,,,,"",,,0,0,0.00125313283208,0,1,0,0,-0.00287392227915,-0.00414316377976,-0.00116135973,-0.000797260129326,-0.000364099600678,0.00116226316157,9.39024233725,"validation",4005.16666667,-0.00378677541509,0.997126077721,0.996213224585,122.6,63.6,0.0471698113208,-22931,-0.723270440252,4015.67744688,3987.32255312,0.0944262708813,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,0.000107777048087,0.000356109503672,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:33:00.000+09:00",3990,3990,3990,3990,0,0,0,-0.00498753117207,36.1445308334,3995.72479747,4000.55508802,-4.83029054858,-3.51091244252,-1.31937810606,4000.5,4006.5,4.30618501363,0.00101535341005,0.00722751270831,-0.418778072094,,,,,"",,,0,0.00125313283208,0,0,0,0,0,-0.00262467191601,-0.00411830774991,-0.00121059913498,-0.000879927930457,-0.000330671204526,0.00107924436432,0,"validation",4005,-0.00374531835206,0.997375328084,0.996254681648,2.6,63.5,0,-22931,-0.725984251969,4014.95683229,3986.04316771,0.13684990647,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:34:00.000+09:00",3995,3995,3995,3995,2,0.00125313283208,0.00125313283208,-0.00374064837905,43.4328294072,3995.61329017,4000.14360002,-4.53030985035,-3.71479192409,-0.815517926258,3999.75,4006.5,4.35574322694,0.00106620524001,0.00697807899841,-0.406358269136,,,,,"",,,0,0,-0.00125156445557,-0.00250312891114,0,0.00125313283208,0,-0.00118757422339,-0.00287033570448,-0.00113399495628,-0.000929860306405,-0.000204134649877,0.00109029868009,8.98607118737,"validation",4004.91666667,-0.00247612309869,0.998812425777,0.997523876901,3,63.6,0.0314465408805,-22929,-0.723270440252,4013.70528574,3985.79471426,0.329813588574,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,0.000979766877076,0.001621415852,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:35:00.000+09:00",3990,3995,3990,3995,7,0,0,-0.00374064837905,43.4328294072,3995.51893783,3999.76259261,-4.24365477509,-3.82056449429,-0.423090280798,3999,4006.4,4.40176156787,0.00106620524001,0.00663490830779,-0.373374643395,,,,,"",,,0,0,-0.00250312891114,-0.00250312891114,0,-0.00125156445557,0.00125156445557,-0.00100025006252,-0.00284544728435,-0.00106224149564,-0.000956336544253,-0.000105904951389,0.00110181766405,10.2387447656,"validation",4004.91666667,-0.00247612309869,0.998999749937,0.997523876901,2.8,63.6,0.110062893082,-22929,-0.723270440252,4012.26649916,3985.73350084,0.349244327711,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,0.000703365365944,0.0013285401688,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:36:00.000+09:00",3995,3995,3995,3995,0,0,0.00125313283208,-0.00374064837905,43.4328294072,3995.43910124,3999.40980797,-3.97070672723,-3.85059294088,-0.120113786355,3998.25,4006.3,4.08735002731,0.00106620524001,0.00618230830704,-0.419551719433,,,,,"",,,0,0,-0.00125156445557,-0.00250312891114,0,0,0,-0.000812855624336,-0.00282055762175,-0.000993919080659,-0.000963853051534,-3.00660291252e-05,0.00102311640233,0,"validation",4004.83333333,-0.00245536643223,0.999187144376,0.997544633568,2.4,63.6,0,-22929,-0.723270440252,4010.60920709,3985.89079291,0.368519073465,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,0.000574315571293,0.0014756352498,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:37:00.000+09:00",3995,3995,3995,3995,0,0,0.00125313283208,-0.00249687890137,43.4328294072,3995.37154721,3999.08315553,-3.71160832248,-3.8227960172,0.111187694719,3997.75,4006.2,3.79539645393,0.00103849042144,0.00601899038985,-0.335175242983,,,,,"",,,0,-0.00125156445557,-0.00250312891114,-0.00250312891114,0,0,0,-0.000687886936402,-0.00279566671659,-0.000929063409882,-0.000956895123203,2.78317133215e-05,0.000950036659307,0,"validation",4004.75,-0.00243460890193,0.999312113064,0.997565391098,1.8,45.35,0,-22929,-0.61190738699,4009.78120942,3985.71879058,0.385713900198,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.000301004837681,0.000582169926445,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:38:00.000+09:00",3990,3990,3990,3990,5,-0.00125156445557,0,-0.00374531835206,37.6524074881,3994.54515533,3998.41032919,-3.86517386494,-3.83127158675,-0.0339022781902,3997,4006.2,3.88143956436,0.0010664384424,0.00600450337753,-0.297418044579,,,,,"",,,0,0,0,-0.00125313283208,0,-0.00125156445557,0,-0.00175131348511,-0.00404373221507,-0.00096871525437,-0.000960218442793,-8.4968115765e-06,0.000972791870768,9.90103454638,"validation",4004.66666667,-0.00366239387381,0.998248686515,0.996337606126,2.8,45.25,0.110497237569,-22934,-0.618784530387,4009,3985,0.208333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,-0.000691152314939,-0.000501023954388,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:39:00.000+09:00",3995,3995,3990,3990,12,0,-0.00125156445557,-0.00374531835206,37.6524074881,3993.84590066,3997.78734185,-3.94144118321,-3.85330550604,-0.0881356771757,3996.25,4005.9,3.96133673834,0.0010664384424,0.00589513618487,-0.25045144573,,,,,"",,,0,-0.00125313283208,0,-0.00125313283208,0,0.00125313283208,0.00125313283208,-0.00156396621833,-0.00396914551037,-0.00098782987048,-0.000965740728331,-2.20891421493e-05,0.000992816225147,10.776474045,"validation",4004.5,-0.00362092645774,0.998436033782,0.996379073542,4.8,45.85,0.261723009815,-22934,-0.610687022901,4008.02921899,3984.47078101,0.234702275014,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000572258026387,-0.000795946279232,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:40:00.000+09:00",3985,3985,3985,3985,50,-0.00125313283208,-0.00250312891114,-0.00499375780275,32.6178016888,3992.48499287,3996.84013134,-4.35513847038,-3.95367209891,-0.40146637147,3995.25,4005.5,4.03552697131,0.00109015812645,0.00602275673138,0.0122452132389,,,,,"",,,0,0.00125470514429,0,0,0,-0.00125313283208,0,-0.00256554658657,-0.00511796280115,-0.00109288292858,-0.000992138544268,-0.000100744384309,0.00101267929017,12.2023206155,"validation",4004.25,-0.00480739214585,0.997434453413,0.995192607854,13.4,48.35,1.03412616339,-22984,-0.630816959669,4007.28120942,3983.21879058,0.0740245371018,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.0027182551417,-0.00263092903026,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:41:00.000+09:00",3990,3990,3990,3990,1,0.00125470514429,-0.00125156445557,-0.00125156445557,41.0993901563,3992.10268627,3996.33345494,-4.23076867006,-4.00909141314,-0.221677256921,3995,4005.2,4.10441790193,0.00100693852084,0.0061313885927,-0.349741962814,,,,,"",,,0,-0.00125313283208,-0.00125313283208,-0.00125313283208,0,0.00125470514429,0,-0.00125156445557,-0.00379506641366,-0.00106034302508,-0.00100478481532,-5.55582097547e-05,0.0010286761659,8.29179710505,"validation",4004.08333333,-0.00351724281463,0.998748435544,0.996482757185,13.6,48.15,0.0207684319834,-22983,-0.627206645898,4007.24744871,3982.75255129,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,0.00104899621811,0.000102528313113,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:42:00.000+09:00",3985,3985,3985,3985,5,-0.00125313283208,-0.00250312891114,-0.00375,36.193206863,3991.00996531,3995.49393976,-4.4839744542,-4.10406802135,-0.379906432846,3994.25,4004.7,4.1683880518,0.000991403843417,0.0063878579569,-0.316832841045,,,,,"",,,0,0.00125470514429,0,0,0,-0.00125313283208,0,-0.00231582900419,-0.0049192199166,-0.00112521316291,-0.00102987905178,-9.53341111283e-05,0.0010460195864,9.8997806906,"validation",4004,-0.00474525474525,0.997684170996,0.995254745255,14.6,47.75,0.104712041885,-22988,-0.651308900524,4007.00735082,3981.49264918,0.137463916728,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-0.00134230297446,-0.00158833210805,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:43:00.000+09:00",3990,3990,3990,3990,1,0.00125470514429,0,-0.00374531835206,43.4615730001,3990.85458603,3995.08698126,-4.23239523146,-4.12973346337,-0.102661768091,3993.5,4004.1,4.22778890524,0.000991745392231,0.00594683464982,-0.331846979377,,,,,"",,,0,0,-0.00125313283208,0,0,0.00125470514429,0,-0.000876424189308,-0.00352139057466,-0.00106075068458,-0.00103502091814,-2.57297664389e-05,0.00105959621685,8.29179710505,"validation",4003.91666667,-0.00347576331509,0.999123575811,0.996524236685,13.8,45.9,0.0217864923747,-22987,-0.717864923747,4005.37434209,3981.62565791,0.352623413813,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00279778630202,0.00195838774993,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:44:00.000+09:00",3990,3990,3990,3990,0,0,0,-0.00374531835206,43.4615730001,3990.72311126,3994.71016783,-3.98705657854,-4.1011980864,0.114141507868,3992.75,4003.6,3.92580398344,0.000991745392231,0.00536579682816,-0.339237780699,,,,,"",,,0,-0.00125313283208,-0.00125313283208,0,0,0,0,-0.000688748356396,-0.00339694275152,-0.000999262300385,-0.00102786919459,2.86068942025e-05,0.000983910772791,0,"validation",4003.83333333,-0.00345502227032,0.999311251644,0.99654497773,11.4,45.9,0,-22987,-0.717864923747,4003.46214264,3982.03785736,0.371640992297,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00074176603691,0.000380032638097,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:45:00.000+09:00",3985,3985,3985,3985,6,-0.00125313283208,0,-0.00499375780275,38.3898486129,3989.8426326,3993.99089614,-4.14826354187,-4.1106111775,-0.0376523643744,3991.75,4003.1,4.00253227033,0.00101720354762,0.0048252922363,-0.227419764527,,,,,"",,,0,0,0,0,0,-0.00125313283208,0,-0.00169098766205,-0.00452149584072,-0.00104096952117,-0.00103152099812,-9.44852305505e-06,0.00100439956596,10.0820938831,"validation",4003.58333333,-0.004641675166,0.998309012338,0.995358324834,2.6,35.55,0.168776371308,-22993,-0.935302390999,4001.38068014,3982.11931986,0.149557461135,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,-0.00103148759112,-0.00142085803111,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:46:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,-0.00499375780275,38.3898486129,3989.0976122,3993.32490384,-4.22729163518,-4.13394726903,-0.0933443661436,3990.75,4002.6,3.71663710817,0.00101720354762,0.00396992533177,-0.273596366461,,,,,"",,,0,0,0,0,0,0,0,-0.00144083192382,-0.00439714185779,-0.00106080091222,-0.00103737698094,-2.34239312782e-05,0.000932656739816,0,"validation",4003.33333333,-0.00457951706911,0.998559168076,0.995420482931,2.4,35.55,0,-22993,-0.935302390999,3998.67148976,3982.82851024,0.137063218219,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,8.78140070538e-05,0.000883204579248,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:47:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00375,38.3898486129,3988.46721032,3992.70824429,-4.24103396885,-4.155364609,-0.0856693598506,3990,4002.1,3.45116302901,0.000991997022529,0.00354439489317,-0.269911454819,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.00125313283208,-0.00427275680268,-0.00106424942757,-0.00104275147026,-2.14979573025e-05,0.000866038401258,0,"validation",4003.08333333,-0.00451735120844,0.998746867168,0.995482648792,1.4,35.1,0,-22993,-0.934472934473,3997.07106781,3982.92893219,0.146446609407,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.00135475799358,-0.000134276251007,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:48:00.000+09:00",3990,3990,3985,3985,7,0,-0.00125313283208,-0.00125313283208,38.3898486129,3987.93379335,3992.13726323,-4.20346988305,-4.16498566381,-0.0384842192397,3989.75,4001.4,3.56179424123,0.000838313029775,0.00370916688688,0.144008579031,,,,,"",,,0,0,0.00125470514429,0,1,0.00125470514429,0.00125470514429,-0.00119055078639,-0.00409856550207,-0.00105482305723,-0.00104516578766,-9.65726957081e-06,0.000893800311475,10.2362385884,"validation",4003,-0.00449662752935,0.998809449214,0.995503372471,2.6,5.45,1.28440366972,-22993,-0.51376146789,3997.14932429,3982.35067571,0.17902474526,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:49:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,-0.00125313283208,38.3898486129,3987.48244053,3991.60857707,-4.1261365408,-4.15721583921,0.0310792984031,3989.5,4000.7,3.30738036685,0.000838313029775,0.00385068091133,-0.506352745625,,,,,"",,,0,0,0,0,0,0,0,-0.00112796089736,-0.00392431324518,-0.00103541694876,-0.00104321601988,7.79907111746e-06,0.000829957432083,0,"validation",4002.66666667,-0.00441372418388,0.998872039103,0.995586275816,2.6,5.45,0,-22993,-0.51376146789,3997.18114575,3981.81885425,0.207074950293,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.000276038559136,-3.35686871287e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:50:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00250312891114,38.3898486129,3987.1005266,3991.11905284,-4.01852624086,-4.12947791954,0.110951678677,3989,4000.2,3.07113891208,0.000782632374706,0.0037519753189,-0.467177228224,,,,,"",,,0,0,0,0,0,0,0,-0.00100275758335,-0.0037998100095,-0.00100841310937,-0.00103625543778,2.78423284008e-05,0.000770674758363,0,"validation",4002.33333333,-0.00433080702923,0.998997242417,0.995669192971,1.4,5.05,0,-22993,-0.633663366337,3996.48331477,3981.51668523,0.232738758088,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000309191026845,-0.000290918856018,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:51:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,38.3898486129,3986.77736866,3990.66578967,-3.88842100597,-4.08126653682,0.192845530857,3988.75,3999.6,2.85177184693,0.000738864790076,0.00384323653194,-0.456366594949,,,,,"",,,0,0.00125470514429,0,0.00125470514429,0,0,0,-0.000940144155437,-0.0036503650365,-0.000975764367871,-0.00102415722379,4.8392855924e-05,0.000715626561337,0,"validation",4002,-0.00424787606197,0.999059855845,0.995752123938,1.4,4.95,0,-22993,-0.626262626263,3996.41485486,3981.08514514,0.255376972605,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.00167734065264,-0.000257276449138,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:52:00.000+09:00",3985,3990,3985,3990,81,0.00125470514429,0.00125470514429,0,48.4881851266,3987.2731581,3990.61647191,-3.34331381616,-3.93367599269,0.590362176526,3988.75,3999,3.00521671501,0.00079279991763,0.00384323653194,3.64678927092,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0,0.00125470514429,0.000313381385146,-0.00225056264066,-0.000837923262197,-0.000985883707441,0.000147960445245,0.000753187146618,12.6859987587,"validation",4001.66666667,-0.00291545189504,1.00031338139,0.997084548105,17.6,8.85,9.15254237288,-22912,0.107344632768,3996.41485486,3981.08514514,0.581541009132,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,0.000418875331879,0.000662003206268,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:53:00.000+09:00",3990,3990,3990,3990,67,0,0.00125470514429,0,48.4881851266,3987.69267224,3990.57080733,-2.87813509121,-3.72256781239,0.844432721186,3988.75,3998.4,2.79055837822,0.00079279991763,0.00384323653194,2.34659919845,,,,,"",,,0,-0.00125313283208,-0.00125313283208,0,0,0,0,0.000313381385146,-0.00210084033613,-0.000721337115591,-0.000932974389071,0.00021163727348,0.000699388064717,12.49624287,"validation",4001.16666667,-0.00279085266797,1.00031338139,0.997209147332,29.6,12.2,5.49180327869,-22912,0.077868852459,3996.41485486,3981.08514514,0.581541009132,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000572538800624,-0.000827055904508,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:54:00.000+09:00",3985,3985,3985,3985,9,-0.00125313283208,0,-0.00250312891114,40.7431778609,3987.27841497,3990.15815493,-2.87973996378,-3.55400224267,0.674262278892,3988.25,3997.8,2.94837563692,0.000782883806045,0.00364215860248,-0.152690290549,,,,,"",,,0,0,0,0.00125470514429,0,-0.00125313283208,0,-0.000814893750392,-0.00320176096853,-0.000722644909355,-0.00089184497934,0.000169200069986,0.000739868415789,10.4875450505,"validation",4000.66666667,-0.00391601399767,0.99918510625,0.996083986002,31.4,12.55,0.717131474104,-22921,0.0318725099602,3995.51291952,3980.98708048,0.276260772983,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.00158441299327,-0.00145414234653,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:55:00.000+09:00",3985,3985,3985,3985,6,0,0,-0.00250312891114,40.7431778609,3986.92788959,3989.77606938,-2.84817979313,-3.41283775276,0.564657959634,3987.75,3997.2,2.73777737714,0.000782883806045,0.00335504687111,-0.279418093605,,,,,"",,,0,0,0,0,0,0,0,-0.000689611936556,-0.00305213649555,-0.000714725167661,-0.000856421017004,0.000141695849344,0.000687020671804,10.0820938831,"validation",4000.25,-0.00381226173364,0.999310388063,0.996187738266,32.6,12.5,0.48,-22921,0.032,3994.43954408,3981.06045592,0.294455349493,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.000539048006813,-0.000446598039435,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:56:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00250312891114,40.7431778609,3986.63129119,3989.42228647,-2.79099527432,-3.28846925707,0.497473982753,3987.25,3996.5,2.5422218502,0.000782883806045,0.00295688159071,-0.537342487702,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.000564298702113,-0.0028775178281,-0.000700375225676,-0.000825211858739,0.000124836633062,0.000637947766675,0,"validation",3999.83333333,-0.00370848785366,0.999435701298,0.996291512146,32.6,12.5,0,-22921,0.032,3993.14491306,3981.35508694,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-5.73764613065e-06,6.69598017989e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:57:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,-0.00250312891114,40.7431778609,3986.38032332,3989.09470969,-2.71438637469,-3.1736526806,0.459266305905,3986.75,3995.8,2.36063457519,0.000782883806045,0.00239277406764,-0.537342487702,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.000438954035242,-0.00270283797988,-0.000681150909584,-0.000796399668908,0.000115248759324,0.000592380069055,0,"validation",3999.41666667,-0.00360469235097,0.999561045965,0.996395307649,16.4,12.5,0,-22921,0.032,3991.51969601,3981.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:58:00.000+09:00",3985,3985,3985,3985,5,0,-0.00125313283208,-0.00125313283208,40.7431778609,3986.16796588,3988.79139786,-2.62343197898,-3.06360854027,0.440176561297,3986.5,3995.2,2.19201781982,0.000739131093389,0.00229904713155,-0.322405492621,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.000376269910949,-0.00255306367641,-0.000658326719944,-0.000768785079115,0.000110458359171,0.00055006720698,9.8997806906,"validation",3998.83333333,-0.00345934230817,0.999623730089,0.996540657692,4,12.5,0.4,-22921,0.052,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.000330794379073,-0.000100374732334,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T10:59:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,40.7431778609,3985.98827882,3988.51055358,-2.5222747518,-2.95534178258,0.433067030776,3986.25,3994.5,2.0354451184,0.000739131093389,0.00217253158679,-0.508069375419,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.000313577924114,-0.00237827012142,-0.000632942221281,-0.000741616507548,0.000108674286267,0.000510776692196,0,"validation",3998.25,-0.00331394985306,0.999686422076,0.996686050147,2.2,11.9,0,-22921,0.0546218487395,3990.58012702,3981.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000176195551277,-8.92130295629e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:00:00.000+09:00",3985,3985,3985,3985,0,0,0,0,40.7431778609,3985.83623593,3988.25051257,-2.41427664218,-2.8471287545,0.432852112324,3986.25,3994,1.89005618137,0.000686799809601,0.00217253158679,-0.430468635759,,,,,"",,,0,0,0,0,0,0,0,-0.000313577924114,-0.00225338007011,-0.000605841064536,-0.000714461418946,0.00010862035441,0.000474292642753,0,"validation",3997.83333333,-0.0032100721224,0.999686422076,0.996789927878,1,9.4,0,-22921,0.335106382979,3990.58012702,3981.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000328096681066,-0.000278765847838,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:01:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,40.7431778609,3985.70758425,3988.00973386,-2.30214961449,-2.7381329265,0.435983312005,3986,3993.6,1.75505216842,0.000623757651527,0.00200702458605,-0.42778099862,,,,,"",,,0,0,0,0,0,0,0,-0.000250878073256,-0.00215344551282,-0.000577703792846,-0.000687109893726,0.00010940610088,0.000440414596842,0,"validation",3997.33333333,-0.00308539026017,0.999749121927,0.99691460974,1,9.35,0,-22921,0.331550802139,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,0.000289317868673,4.45901054555e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:02:00.000+09:00",3985,3985,3985,3985,6,0,0,0,40.7431778609,3985.59872513,3987.78679061,-2.18806548039,-2.62811943728,0.440053956888,3986,3993.2,1.62969129924,0.000560769707343,0.00200702458605,-0.155619853686,,,,,"",,,0,0.00125470514429,0,0.00125470514429,0,0,0,-0.000250878073256,-0.00205349093459,-0.000549075402858,-0.000659502995552,0.000110427592695,0.000408956411353,10.0820938831,"validation",3996.75,-0.00293988865954,0.999749121927,0.99706011134,2.2,9.4,0.63829787234,-22921,0.356382978723,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:03:00.000+09:00",3985,3990,3985,3990,108,0.00125470514429,0.00125470514429,0,54.80739163,3986.27584434,3987.95073205,-1.67488770603,-2.43747309103,0.762585384999,3986,3992.8,1.87042763501,0.000560769707343,0.00200702458605,3.05567354053,,,,,"",,,0,0,-0.00125313283208,0,0,0,0.00125470514429,0.00100351229303,-0.00070126227209,-0.000419771354894,-0.000610895511535,0.000191124156641,0.000468778855893,12.9736800576,"validation",3996.25,-0.00156396621833,1.00100351229,0.998436033782,22.8,14.75,7.32203389831,-22813,0.589830508475,3990,3982,1,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,0.00103258991951,0.00157804107918,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:04:00.000+09:00",3990,3990,3990,3990,10,0,0.00125470514429,0,54.80739163,3986.84879137,3988.10252967,-1.25373830781,-2.20072613438,0.94698782657,3986,3992.4,1.73682566108,0.000560769707343,0.00200702458605,-0.172966387111,,,,,"",,,0,-0.00125313283208,-0.00125313283208,-0.00125313283208,0,0,0,0.00100351229303,-0.000601142170123,-0.000314220127271,-0.000551560434683,0.000237340307411,0.0004352946519,10.5941566652,"validation",3995.83333333,-0.0014598540146,1.00100351229,0.998540145985,24.8,15.25,0.655737704918,-22813,0.570491803279,3990,3982,1,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.000590265490529,-8.92249696078e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:05:00.000+09:00",3985,3985,3985,3985,5,-0.00125313283208,0,0,42.9773536585,3986.56436193,3987.87271266,-1.3083507359,-2.02225105469,0.713900318784,3986,3991.9,1.96990954243,0.000560769707343,0.00200702458605,-0.335871756338,,,,,"",,,0,0,0,0,0,-0.00125313283208,0,-0.000250878073256,-0.00172850021293,-0.000328318879775,-0.000507465760273,0.000179146880498,0.000494331127336,9.8997806906,"validation",3995.33333333,-0.00258635074253,0.999749121927,0.997413649257,25.8,15.2,0.328947368421,-22818,0.575657894737,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-0.00143354442825,-0.00148732748129,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:06:00.000+09:00",3985,3985,3985,3985,0,0,0,0,42.9773536585,3986.32369086,3987.65991913,-1.33622827089,-1.88504649793,0.548818227036,3986,3991.4,1.82920171797,0.000560769707343,0.00200702458605,-0.500514774151,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.000250878073256,-0.00160344741194,-0.000335314497087,-0.000473035507636,0.000137721010548,0.000459021761098,0,"validation",3994.75,-0.00244070342324,0.999749121927,0.997559296577,25.8,15.2,0,-22818,0.575657894737,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:07:00.000+09:00",3985,3985,3985,3985,0,0,0,0,42.9773536585,3986.12004611,3987.46288808,-1.34284197186,-1.77660559271,0.433763620857,3986,3991,1.6985444524,0.000560769707343,0.00200702458605,-0.500514774151,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.000250878073256,-0.00150338261087,-0.000336974146012,-0.000445823235311,0.000108849089299,0.000426234492448,0,"validation",3994.16666667,-0.00229501356144,0.999749121927,0.997704986439,24.6,15.2,0,-22818,0.575657894737,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.000141733095107,-0.000234173756928,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:08:00.000+09:00",3985,3985,3985,3985,5,0,-0.00125313283208,0,42.9773536585,3985.94773133,3987.28045193,-1.33272060399,-1.68782859497,0.355107990981,3986,3990.6,1.57721984866,0.000560769707343,0.00200702458605,-0.33224942537,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.000250878073256,-0.00140329774971,-0.000334434279545,-0.000423545444158,8.91111646125e-05,0.000395789171559,9.8997806906,"validation",3993.66666667,-0.00217010266255,0.999749121927,0.997829897337,4,15.1,0.331125827815,-22818,0.579470198675,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000902065730523,0.000434792303061,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:09:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,42.9773536585,3985.80192651,3987.11152956,-1.30960305818,-1.61218348761,0.302580429434,3986,3990.2,1.46456128804,0.000560769707343,0.00200702458605,-0.49672933892,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.000250878073256,-0.00130319282241,-0.000328633138815,-0.000404562983089,7.59298442746e-05,0.000367518516447,0,"validation",3993.08333333,-0.00202433374377,0.999749121927,0.997975666256,2,15.1,0,-22818,0.579470198675,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000898580758333,0.000401521319667,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:10:00.000+09:00",3985,3985,3985,3985,0,0,0,0,42.9773536585,3985.6785532,3986.95511997,-1.27656676948,-1.54506014399,0.268493374501,3986,3989.8,1.35994976747,0.000560769707343,0.00200702458605,-0.49672933892,,,,,"",,,0,0.00125470514429,0,0,0,0,0,-0.000250878073256,-0.00120306782295,-0.000320342978541,-0.000387718982179,6.73760036389e-05,0.000341267193844,0,"validation",3992.66666667,-0.00192018700952,0.999749121927,0.99807981299,1,15.1,0,-22818,0.579470198675,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000383737546428,8.92628008435e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:11:00.000+09:00",3990,3990,3990,3990,5,0.00125470514429,0.00125470514429,0.00125470514429,57.3410265282,3986.34339117,3987.18066664,-0.837275469004,-1.40350320899,0.566227739984,3986.25,3989.7,1.61995335551,0.000623876169002,0.00217253158679,-0.341651614187,,,,,"",,,0,-0.00125313283208,0,0,0,0.00125470514429,0,0.000940733772342,7.51936235808e-05,-0.000209843475941,-0.000351755190223,0.000141911714282,0.000406003347245,9.90103454638,"validation",3992.41666667,-0.000605314241583,1.00094073377,0.999394685758,2,15.35,0.325732899023,-22813,0.586319218241,3990.58012702,3981.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,0.00123894867626,0.00122122860577,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:12:00.000+09:00",3985,3985,3985,3985,6,-0.00125313283208,0,-0.00125313283208,45.1052859407,3986.1367156,3987.01913577,-0.882420171261,-1.29928660144,0.416866430182,3986,3989.4,1.86138525868,0.000623757651527,0.00200702458605,-0.212797046397,,,,,"",,,0,0.00125470514429,0.00125470514429,0,1,-0.00125313283208,0,-0.000250878073256,-0.00110292274528,-0.000221435425661,-0.000326044316548,0.000104608890886,0.000467097931916,10.0820938831,"validation",3992.08333333,-0.00177434505793,0.999749121927,0.998225654942,3.2,11.6,0.51724137931,-22819,0.400862068966,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,-0.000594236369065,-0.000360455021819,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:13:00.000+09:00",3990,3990,3990,3990,1,0.00125470514429,0.00125470514429,0,55.3628826645,3986.73106705,3987.23994053,-0.508873483043,-1.14120397776,0.63233049472,3986,3989.1,2.08557202592,0.000686799809601,0.00200702458605,-0.315958110135,,,,,"",,,0,0,0,-0.00125313283208,0,0.00125470514429,0,0.00100351229303,0.000225614800331,-0.000127537213795,-0.000286016034527,0.000158478820732,0.00052269975587,8.29179710505,"validation",3991.75,-0.00043840420868,1.00100351229,0.999561595791,2.4,8.3,0.120481927711,-22818,0.566265060241,3990,3982,1,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.00154567073439,0.00155625309041,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:14:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,55.3628826645,3987.23397981,3987.44438938,-0.210409570816,-0.955045096374,0.744635525558,3986.25,3988.8,1.9366025955,0.000623876169002,0.00217253158679,-0.338743830324,,,,,"",,,0,-0.00125313283208,-0.00125313283208,-0.00125313283208,0,0,0,0.000940733772342,0.000300842358604,-5.27342282746e-05,-0.000239359673277,0.000186625445002,0.000485364059022,0,"validation",3991.41666667,-0.000354928283609,1.00094073377,0.999645071716,2.4,7.85,0,-22818,0.656050955414,3990.58012702,3981.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.000126169577647,0.000335154338573,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:15:00.000+09:00",3985,3985,3985,3985,5,-0.00125313283208,0,0,45.5020157628,3986.89029061,3987.2633235,-0.373032892337,-0.838642655566,0.465609763229,3986.25,3988.4,2.15541669582,0.000686799809601,0.00217253158679,-0.12079967823,,,,,"",,,0,0.00125470514429,0,0,0,-0.00125313283208,0,-0.000313577924114,-0.000852472169291,-9.3609257801e-05,-0.000210449850832,0.000116840593031,0.000540882483267,9.8997806906,"validation",3991,-0.00150338261087,0.999686422076,0.998496617389,3.4,7.8,0.641025641026,-22823,0.628205128205,3990.58012702,3981.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.0017047055955,-0.00158839953674,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:16:00.000+09:00",3990,3990,3990,3990,2,0.00125470514429,0,0.00125470514429,54.2730925961,3987.36870744,3987.46604028,-0.0973328406249,-0.690380692578,0.593047851953,3986.5,3988.1,2.35860121755,0.000739217778535,0.00229904713155,-0.254867339321,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0.00125470514429,0,0.000877963125549,0.000476417341591,-2.43941956453e-05,-0.000173027742501,0.000148633546855,0.000591128124698,8.98481899588,"validation",3990.66666667,-0.000167056465085,1.00087796313,0.999832943535,2.8,7.9,0.253164556962,-22821,0.632911392405,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,0.00125327222703,0.00115415884272,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:17:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,54.2730925961,3987.77352168,3987.653741,0.119780679556,-0.528348418151,0.648129097707,3986.75,3987.9,2.19012970201,0.000739217778535,0.00239277406764,-0.341263047565,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0.000815200351163,0.000526592943654,3.002022044e-05,-0.000132418149913,0.000162438370353,0.00054890468722,0,"validation",3990.41666667,-0.000104416831993,1.00081520035,0.999895583168,1.6,7.9,0,-22821,0.632911392405,3991.51969601,3981.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000644811843904,-0.000312779267203,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:18:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,54.2730925961,3988.1160568,3987.82753796,0.288518842893,-0.364974965943,0.653493808835,3987,3987.9,2.03369186615,0.000739217778535,0.00245747654154,-0.32965334917,,,,,"",,,0,-0.00125313283208,0,0,0,0,0,0.000752445447705,0.000526592943654,7.23104869405e-05,-9.1472422542e-05,0.000163782909483,0.000509697209561,0,"validation",3990.16666667,-4.17693496512e-05,1.00075244545,0.99995823065,1.4,7.65,0,-22821,0.653594771242,3991.89897949,3982.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000446781455133,0.000245678295439,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:19:00.000+09:00",3985,3985,3985,3985,6,-0.00125313283208,-0.00125313283208,0,45.1893882817,3987.63666345,3987.61809071,0.0185727447333,-0.288265423807,0.306838168541,3987,3987.8,2.24557101857,0.000793048094319,0.00245747654154,-0.0842548811306,,,,,"",,,0,0,0,0.00125470514429,0,-0.00125313283208,0,-0.00050163029847,-0.000702141531672,4.6606636721e-06,-7.23376220345e-05,7.69982857066e-05,0.000563505901774,10.0820938831,"validation",3989.83333333,-0.0012114123397,0.999498369702,0.99878858766,2.6,7.95,0.754716981132,-22827,0.591194968553,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.00176555697041,-0.00154355125801,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:20:00.000+09:00",3985,3985,3985,3985,0,0,0,0,45.1893882817,3987.23102292,3987.42415806,-0.193135141229,-0.269239367292,0.0761042260626,3987,3987.6,2.08517308867,0.000793048094319,0.00245747654154,-0.343500669225,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.00050163029847,-0.000652021265924,-4.84655310487e-05,-6.75632038373e-05,1.90976727886e-05,0.000523255480218,0,"validation",3989.5,-0.00112796089736,0.999498369702,0.998872039103,1.6,7.95,0,-22827,0.591194968553,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,8.86983939868e-05,-2.2333392889e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:21:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,45.1893882817,3986.88778862,3987.2445908,-0.356802172781,-0.28675192839,-0.0700502443915,3987,3987.5,1.93623215377,0.000793048094319,0.00245747654154,-0.343500669225,,,,,"",,,0,0.00125470514429,0,0.00125470514429,0,0,0,-0.00050163029847,-0.000626959247649,-8.95363043365e-05,-7.19578239372e-05,-1.75784803994e-05,0.000485880088774,0,"validation",3989.33333333,-0.00108622994652,0.999498369702,0.998913770053,1.2,7.95,0,-22827,0.591194968553,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000300456694175,-0.000212162494138,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:22:00.000+09:00",3985,3990,3985,3990,105,0.00125470514429,0,0.00125470514429,54.666061783,3987.36659037,3987.44869518,-0.0821048080675,-0.245822504325,0.163717696258,3987.25,3987.5,2.15507271421,0.000838847043028,0.00249542275279,2.93919372449,,,,,"",,,0,0,0,-0.00125313283208,0,0,0.00125470514429,0.000689698413694,0.000626959247649,-2.05776461322e-05,-6.16096502068e-05,4.10320040746e-05,0.00054011847474,12.945509247,"validation",3989.16666667,0.000208899101734,1.00068969841,1.0002088991,22.2,12.9,8.13953488372,-22722,0.771317829457,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,0.0024218433386,0.00222597997041,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:23:00.000+09:00",3990,3990,3990,3990,14,0,0,0,54.666061783,3987.77173032,3987.63768072,0.134049592298,-0.169848085,0.303897677299,3987.25,3987.5,2.00113894891,0.000793048094319,0.00249542275279,0.257419546486,,,,,"",,,0,-0.00125313283208,0,0,0,0,0,0.000689698413694,0.000626959247649,3.35963890472e-05,-4.2568442356e-05,7.61648314032e-05,0.000501538583687,10.9306217412,"validation",3988.91666667,0.000271585852466,1.00068969841,1.00027158585,25,8.2,1.70731707317,-22722,0.55487804878,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,-0.000213366173585,-2.23498647833e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:24:00.000+09:00",3985,3985,3985,3985,9,-0.00125313283208,0,-0.00125313283208,45.5352680283,3987.34531027,3987.44229697,-0.0969866990649,-0.155275807813,0.0582891087484,3987,3987.3,2.2153433097,0.000838782406962,0.00245747654154,0.0377302025046,,,,,"",,,0,0,0,0.00125470514429,0,-0.00125313283208,0,-0.00050163029847,-0.000576831439821,-2.43379420489e-05,-3.89650709695e-05,1.46271289206e-05,0.000555920529411,10.4875450505,"validation",3988.58333333,-0.000898397509559,0.999498369702,0.99910160249,25.6,8.15,1.10429447853,-22731,0.503067484663,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,-0.000946752826382,-0.00128665688,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:25:00.000+09:00",3985,3985,3985,3985,5,0,0,0,45.5352680283,3986.9844933,3987.26138608,-0.276892776924,-0.179599201636,-0.0972935752888,3987,3987.1,2.05710450187,0.000793048094319,0.00245747654154,-0.139823691635,,,,,"",,,0,0,0,0,0,0,0,-0.00050163029847,-0.000526698602995,-6.94837583248e-05,-4.50688084405e-05,-2.44149498843e-05,0.000516211920167,9.8997806906,"validation",3988.25,-0.000814893750392,0.999498369702,0.99918510625,26.6,8.15,0.613496932515,-22731,0.533742331288,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,0.000402426013047,0.00011174308031,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:26:00.000+09:00",3985,3985,3985,3985,0,0,0,0,45.5352680283,3986.67918664,3987.093876,-0.414689358986,-0.226617233106,-0.18807212588,3987,3986.9,1.91016846602,0.000793048094319,0.00245747654154,-0.361766059308,,,,,"",,,0,0.00125470514429,0.00125470514429,0,1,0,0,-0.00050163029847,-0.000476560736412,-0.0001040625744,-5.68675616325e-05,-4.7195012768e-05,0.000479339640155,0,"validation",3987.91666667,-0.000731376031763,0.999498369702,0.999268623968,26.6,8.15,0,-22731,0.533742331288,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000687694846873,0.000111755568221,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:27:00.000+09:00",3990,3990,3990,3990,1,0.00125470514429,0,0.00125470514429,54.9362303779,3987.190081,3987.30914444,-0.119063440556,-0.205106474596,0.0860430340396,3987.25,3986.8,2.13087071845,0.000838847043028,0.00249542275279,-0.319838936497,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0.00125470514429,0,0.000689698413694,0.000802648740845,-2.98404612923e-05,-5.14051314776e-05,2.15646701854e-05,0.000534052811641,8.29179710505,"validation",3987.75,0.000564227948091,1.00068969841,1.00056422795,5.8,8.2,0.121951219512,-22730,0.536585365854,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,0.000919223197234,0.00129941236786,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:28:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,54.9362303779,3987.62237623,3987.50846708,0.113909155827,-0.141303348511,0.255212504338,3987.5,3986.8,1.97866566713,0.000838847043028,0.0025078369906,-0.352188192024,,,,,"",,,0,-0.00125313283208,-0.00125313283208,-0.00125313283208,0,0,0,0.000626959247649,0.000802648740845,2.85486606082e-05,-3.54143730605e-05,6.39630336686e-05,0.000495906182238,0,"validation",3987.75,0.000564227948091,1.00062695925,1.00056422795,3,7.95,0,-22730,0.553459119497,3992.5,3982.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:29:00.000+09:00",3985,3985,3985,3985,6,-0.00125313283208,0,0,45.7732271084,3987.21893374,3987.3226547,-0.103720965592,-0.133786871927,0.0300659063355,3987.5,3986.7,2.19447526233,0.000886654706736,0.0025078369906,-0.09997655146,,,,,"",,,0,0,0,0,0,-0.00125313283208,0,-0.000626959247649,-0.000426417839316,-2.60278458198e-05,-3.35726152892e-05,7.54476946937e-06,0.000550683880134,10.0820938831,"validation",3987.66666667,-0.000668728579788,0.999373040752,0.99933127142,2.4,8.25,0.727272727273,-22736,0.49696969697,3992.5,3982.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,-0.000428103504866,-0.000750131591344,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:30:00.000+09:00",3985,3985,3985,3985,0,0,0,0,45.7732271084,3986.87755932,3987.15060621,-0.273046890172,-0.161638875576,-0.111408014596,3987.5,3986.7,2.03772702931,0.000886654706736,0.0025078369906,-0.366580688687,,,,,"",,,0,0.00125470514429,0,0,0,0,0,-0.000626959247649,-0.000426417839316,-6.85186675464e-05,-4.05618257406e-05,-2.79568418057e-05,0.000511349317267,0,"validation",3987.5,-0.000626959247649,0.999373040752,0.999373040752,1.4,8.25,0,-22736,0.49696969697,3992.5,3982.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.000723930267596,0.000190118320696,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:31:00.000+09:00",3990,3990,3990,3990,1,0.00125470514429,0.00125470514429,0,54.5626667316,3987.35793481,3987.36167241,-0.0037376072637,-0.130058621914,0.12632101465,3987.5,3986.7,2.24931795579,0.000886654706736,0.0025078369906,-0.312624748352,,,,,"",,,0,-0.00125313283208,-0.00125313283208,-0.00125313283208,0,0.00125470514429,0,0.000626959247649,0.000827752276319,-9.36743675113e-07,-3.25961458431e-05,3.1659402168e-05,0.000563738836037,8.29179710505,"validation",3987.5,0.000626959247649,1.00062695925,1.00062695925,1.6,8.05,0.124223602484,-22735,0.484472049689,3992.5,3982.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,0.000906106139305,0.00143367405963,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:32:00.000+09:00",3985,3985,3985,3985,5,-0.00125313283208,-0.00125313283208,0,46.453908195,3986.9951756,3987.18673372,-0.191558110885,-0.142358519708,-0.0491995911767,3987.5,3986.7,2.44579524466,0.000886654706736,0.0025078369906,-0.13299879415,,,,,"",,,0,0,0,0,0,-0.00125313283208,0,-0.000626959247649,-0.000426417839316,-4.80697894315e-05,-3.57235934023e-05,-1.23461960293e-05,0.000613750375071,9.8997806906,"validation",3987.41666667,-0.000606073272169,0.999373040752,0.999393926728,2.4,8,0.625,-22740,0.49375,3992.5,3982.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,-0.000957715670064,-0.0009958189651,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:33:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,-0.00125313283208,46.453908195,3986.68822551,3987.02475344,-0.336527928697,-0.181192401506,-0.155335527191,3987.25,3986.6,2.27109558433,0.000838782406962,0.00249542275279,-0.352188192024,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.000564298702113,-0.000401344504089,-8.44486646668e-05,-4.54686076552e-05,-3.89800570116e-05,0.000569911062566,0,"validation",3987.33333333,-0.000585186423675,0.999435701298,0.999414813576,2.4,7.95,0,-22740,0.490566037736,3992.22493719,3982.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00020656622384,0.000212618338891,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:34:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,46.453908195,3986.42849851,3986.8747717,-0.446273194178,-0.23420856004,-0.212064634138,3987,3986.5,2.10887447116,0.000838782406962,0.00245747654154,-0.352188192024,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.00050163029847,-0.000376269910949,-0.000111988254499,-5.87725370239e-05,-5.3215717475e-05,0.000529203129526,0,"validation",3987.16666667,-0.000543410107428,0.999498369702,0.999456589893,1.2,7.95,0,-22740,0.490566037736,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000665464814265,-0.00013431382425,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:35:00.000+09:00",3985,3985,3985,3985,406,0,0,0,46.453908195,3986.20872951,3986.73589973,-0.527170217626,-0.292800891557,-0.234369326069,3987,3986.5,1.95824058036,0.000793048094319,0.00245747654154,4.21845050031,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.00050163029847,-0.000376269910949,-0.000132288636794,-7.3475756978e-05,-5.88128798165e-05,0.000491402905988,14.2966463689,"validation",3987,-0.00050163029847,0.999498369702,0.999498369702,82.4,28,14.5,-22740,0.148214285714,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,9.31604466541e-05,-0.000111913155391,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:36:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,-0.00125313283208,46.453908195,3986.02277112,3986.60731456,-0.584543438646,-0.351149400975,-0.233394037671,3986.75,3986.5,1.81836625319,0.000739131093389,0.00239277406764,-0.311257367972,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.000438954035242,-0.000376269910949,-0.000146685931906,-8.81177919637e-05,-5.85681399425e-05,0.000456302698418,0,"validation",3986.83333333,-0.000459846996363,0.999561045965,0.999540153004,82.2,27.9,0,-22740,0.145161290323,3991.51969601,3981.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-9.8902611029e-05,-0.000749734235999,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:37:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,46.453908195,3985.86542172,3986.48825422,-0.622832504247,-0.405486021629,-0.217346482617,3986.5,3986.5,1.6884829494,0.000739131093389,0.00229904713155,-0.311257367972,,,,,"",,,0,0.00125470514429,0,0,0,0,0,-0.000376269910949,-0.000376269910949,-0.000156294229422,-0.000101753079455,-5.45411499667e-05,0.000423709648531,0,"validation",3986.66666667,-0.000418060200669,0.999623730089,0.999581939799,81.2,27.9,0,-22740,0.145161290323,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:38:00.000+09:00",3990,3990,3990,3990,2,0.00125470514429,0.00125470514429,0,56.5312131286,3986.50151069,3986.74838354,-0.24687285474,-0.373763388252,0.126890533511,3986.5,3986.6,1.92501988158,0.000793048094319,0.00229904713155,-0.290157970921,,,,,"",,,0,0,0,-0.00125313283208,0,0.00125470514429,0,0.000877963125549,0.000852857071189,-6.18728959248e-05,-9.36750346495e-05,3.18021387247e-05,0.000482461123203,8.98481899588,"validation",3986.66666667,0.000836120401338,1.00087796313,1.0008361204,81.6,28,0.0714285714286,-22738,0.148214285714,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,0.0010254196552,0.00110935305681,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:39:00.000+09:00",3985,3990,3985,3990,7,0,0.00125470514429,0.00125470514429,56.5312131286,3987.03973981,3986.98924402,0.0504957920784,-0.288911552186,0.339407344264,3986.75,3986.7,2.14466131861,0.000739217778535,0.00239277406764,-0.234947851824,,,,,"",,,0,0,0,-0.00125313283208,0,-0.00125313283208,0.00125313283208,0.000815200351163,0.000827752276319,1.26555869871e-05,-7.24089103222e-05,8.50644973093e-05,0.000537509102409,10.2374924621,"validation",3986.66666667,0.000836120401338,1.00081520035,1.0008361204,83,28.05,0.249554367201,-22738,0.158645276292,3991.51969601,3981.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000392561391444,0.000178868877933,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:40:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,56.5312131286,3987.49516446,3987.21226298,0.282901475004,-0.174548946748,0.457450421751,3987,3986.8,1.99147122442,0.000739217778535,0.00245747654154,-0.313077778797,,,,,"",,,0,0,-0.00125313283208,0,0,0,0,0.000752445447705,0.000802648740845,7.09026253142e-05,-4.37466031949e-05,0.000114649228509,0.000499115595094,0,"validation",3986.75,0.000815200351163,1.00075244545,1.00081520035,1.8,28.05,0,-22738,0.158645276292,3991.89897949,3982.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.000437146878485,0.000536702633197,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:41:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,56.5312131286,3987.88052377,3987.41876202,0.461761751084,-0.0472868071813,0.509048558266,3987.25,3986.9,1.84922327982,0.000739217778535,0.00249542275279,-0.313077778797,,,,,"",,,0,-0.00125313283208,-0.00125313283208,0,0,0,0,0.000689698413694,0.000777546464672,0.000115729762177,-1.18513301206e-05,0.000127581092297,0.000463464481159,0,"validation",3986.75,0.000815200351163,1.00068969841,1.00081520035,1.8,28.05,0,-22738,0.158645276292,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000490392184697,0.000201371564098,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:42:00.000+09:00",3985,3985,3985,3985,5,-0.00125313283208,0,-0.00125313283208,45.1117637706,3987.43736627,3987.23959446,0.197771804982,0.00172491525127,0.19604688973,3987,3986.8,2.07427875984,0.000739131093389,0.00245747654154,-0.205264147462,,,,,"",,,0,0.00125470514429,0,0,0,-0.00125313283208,0,-0.00050163029847,-0.000451489916725,4.96290602212e-05,4.32852007847e-07,4.91962082134e-05,0.000520521646132,9.8997806906,"validation",3986.75,-0.000438954035242,0.999498369702,0.999561045965,2.8,23.05,0.216919739696,-22743,-0.0455531453362,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,-0.000814575942222,-0.000951014647922,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:43:00.000+09:00",3990,3990,3990,3990,1,0.00125470514429,0,0,54.9187857031,3987.83161761,3987.44406895,0.387548664246,0.0788896650502,0.308658999196,3987,3986.8,2.28325884842,0.000793048094319,0.00245747654154,-0.243049407388,,,,,"",,,0,0,-0.00125313283208,0,0,0.00125470514429,0,0.000752445447705,0.000802648740845,9.71299910391e-05,1.97718458772e-05,7.73581451618e-05,0.000572245325418,8.29179710505,"validation",3986.75,0.000815200351163,1.00075244545,1.00081520035,2.6,22.4,0.0446428571429,-22742,-0.0446428571429,3991.89897949,3982.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,0.000998051138266,0.00171361584698,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:44:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,54.9187857031,3988.1652149,3987.63339717,0.53181772875,0.16947527779,0.362342450959,3987.25,3986.9,2.12016893067,0.000739217778535,0.00249542275279,-0.249040627701,,,,,"",,,0,-0.00125313283208,-0.00125313283208,0,0,0,0,0.000689698413694,0.000777546464672,0.000133287651316,4.24750069649e-05,9.08126443507e-05,0.000531370659317,0,"validation",3986.75,0.000815200351163,1.00068969841,1.00081520035,1.2,21.95,0,-22742,-0.0250569476082,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000437203275154,0.000470319481305,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:45:00.000+09:00",3985,3985,3985,3985,6,-0.00125313283208,-0.00125313283208,0,45.4920245636,3987.67825876,3987.43833072,0.239928047335,0.183565831699,0.056362215636,3987.25,3986.9,2.32587114991,0.000793048094319,0.00249542275279,-0.181552284277,,,,,"",,,0,0,0,0.00125470514429,0,-0.00125313283208,0,-0.000564298702113,-0.000476560736412,6.02077910502e-05,4.60641986698e-05,1.41435923804e-05,0.000583656499351,10.0820938831,"validation",3986.75,-0.000438954035242,0.999435701298,0.999561045965,2.4,22,0.272727272727,-22748,-0.0386363636364,3992.22493719,3982.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.00201462949569,-0.00135396300047,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:46:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,45.4920245636,3987.26621895,3987.25771363,0.00850532773893,0.148553730907,-0.140048403168,3987.25,3986.9,2.15973749635,0.000793048094319,0.00249542275279,-0.24963439088,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.000564298702113,-0.000476560736412,2.13433569358e-06,3.72782260745e-05,-3.5143890381e-05,0.000541966749397,0,"validation",3986.75,-0.000438954035242,0.999435701298,0.999561045965,2.4,22,0,-22748,-0.0386363636364,3992.22493719,3982.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000325288532361,-2.24044450421e-05,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:47:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,45.4920245636,3986.91756988,3987.09047558,-0.172905695622,0.0842618456012,-0.257167541224,3987,3986.9,2.00547053232,0.000739131093389,0.00245747654154,-0.249032613493,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.00050163029847,-0.000476560736412,-4.33891331549e-05,2.11447542286e-05,-6.45338873836e-05,0.000503254838726,0,"validation",3986.75,-0.000438954035242,0.999498369702,0.999561045965,1.4,21.95,0,-22748,-0.0410022779043,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-4.15431712337e-05,-6.72118292819e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:48:00.000+09:00",3985,3985,3985,3985,1,0,-0.00125313283208,-0.00125313283208,45.4920245636,3986.62255913,3986.93562554,-0.313066404005,0.00479619568002,-0.317862599685,3986.75,3986.9,1.86222263716,0.000739131093389,0.00239277406764,-0.238287373113,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.000438954035242,-0.000476560736412,-7.85612055218e-05,1.20356227855e-06,-7.97647678004e-05,0.000467308064531,8.29054350077,"validation",3986.75,-0.000438954035242,0.999561045965,0.999561045965,1.4,22,0.0454545454545,-22748,-0.0409090909091,3991.51969601,3981.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:49:00.000+09:00",3985,3985,3985,3985,5,0,-0.00125313283208,0,45.4920245636,3986.37293465,3986.79224587,-0.419311216509,-0.0800252867578,-0.339285929751,3986.75,3986.9,1.7292067345,0.000686799809601,0.00239277406764,-0.192311555332,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.000438954035242,-0.000476560736412,-0.000105222388083,-2.00816277937e-05,-8.51407602889e-05,0.000433928917065,9.8997806906,"validation",3986.75,-0.000438954035242,0.999561045965,0.999561045965,2.4,21.95,0.227790432802,-22748,-0.0273348519362,3991.51969601,3981.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,-0.000888199976792,-0.000279883120809,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:50:00.000+09:00",3985,3985,3985,3985,0,0,0,0,45.4920245636,3986.16171393,3986.65948691,-0.497772978824,-0.163574825171,-0.334198153653,3986.75,3986.9,1.60569196775,0.000686799809601,0.00239277406764,-0.249040627701,,,,,"",,,0,0,0,0,0,0,0,-0.000438954035242,-0.000476560736412,-0.000124911663444,-4.10476349237e-05,-8.38640285203e-05,0.000402933994417,0,"validation",3986.75,-0.000438954035242,0.999561045965,0.999561045965,1.2,21.95,0,-22748,-0.0273348519362,3991.51969601,3981.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000114504745506,-0.000548417424005,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:51:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,45.4920245636,3985.98298871,3986.53656196,-0.553573242988,-0.241574508734,-0.311998734254,3986.5,3986.9,1.49099968434,0.000623757651527,0.00229904713155,-0.248439079754,,,,,"",,,0,0,0,0,0,0,0,-0.000376269910949,-0.000476560736412,-0.000138914239144,-6.06209557677e-05,-7.8293283376e-05,0.000374152994816,0,"validation",3986.75,-0.000438954035242,0.999623730089,0.999561045965,1.2,21.9,0,-22748,-0.0296803652968,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.000463797326294,-0.000100674519279,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:52:00.000+09:00",3985,3985,3985,3985,6,0,0,0,45.4920245636,3985.83175968,3986.42274255,-0.590982871686,-0.311456181325,-0.279526690361,3986.5,3986.9,1.38449970689,0.000560769707343,0.00229904713155,-0.180959917322,,,,,"",,,0,0.00125470514429,0,0,0,0,0,-0.000376269910949,-0.000476560736412,-0.000148301849858,-7.81571345859e-05,-7.01447152725e-05,0.0003474277809,10.0820938831,"validation",3986.66666667,-0.000418060200669,0.999623730089,0.999581939799,2.4,21.95,0.273348519362,-22748,-0.0182232346241,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.000525107131871,-8.94794532806e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:53:00.000+09:00",3990,3990,3990,3990,1,0.00125470514429,0.00125470514429,0.00125470514429,58.4080371652,3986.47302742,3986.68772459,-0.214697163438,-0.292104377747,0.0774072143091,3986.75,3986.9,1.64274972782,0.000623876169002,0.00239277406764,-0.238287373113,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0.00125470514429,0,0.000815200351163,0.000777546464672,-5.38088128918e-05,-7.32091172299e-05,1.94003043381e-05,0.000411716723766,8.29179710505,"validation",3986.66666667,0.000836120401338,1.00081520035,1.0008361204,2.4,22,0.0454545454545,-22747,-0.0159090909091,3991.51969601,3981.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,0.000949782577444,0.00119878548965,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:54:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,58.4080371652,3987.01563859,3986.93307832,0.0825602679624,-0.217171448605,0.299731716568,3987,3986.9,1.52541046155,0.000623876169002,0.00245747654154,-0.24963439088,,,,,"",,,0,-0.00125313283208,-0.00125313283208,-0.00125313283208,0,0,0,0.000752445447705,0.000777546464672,2.06917964818e-05,-5.44289344876e-05,7.51207309694e-05,0.000382308386354,0,"validation",3986.75,0.000815200351163,1.00075244545,1.00081520035,1.4,22,0,-22747,-0.0159090909091,3991.89897949,3982.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-2.00357495015e-05,0.000447332222458,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:55:00.000+09:00",3985,3985,3985,3985,9,-0.00125313283208,0,0,45.8169336263,3986.70554034,3986.78988733,-0.0843469896913,-0.190606556823,0.106259567131,3987,3986.9,1.77359542858,0.000686799809601,0.00245747654154,2.37374056101,,,,,"",,,0,0,0.00125470514429,0,1,-0.00125313283208,0,-0.00050163029847,-0.000476560736412,-2.11661203742e-05,-4.78310054762e-05,2.6664885102e-05,0.000445067861627,10.4875450505,"validation",3986.75,-0.000438954035242,0.999498369702,0.999561045965,3.2,2.15,4.18604651163,-22756,-0.372093023256,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,-0.000440270138614,-0.00127550945299,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:56:00.000+09:00",3985,3985,3985,3985,5,0,0,0,45.8169336263,3986.44314952,3986.65730309,-0.214153564894,-0.195315958437,-0.018837606457,3987,3986.9,1.64691004083,0.000686799809601,0.00245747654154,0.894956908068,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.00050163029847,-0.000476560736412,-5.37399159081e-05,-4.90127875626e-05,-4.72712834554e-06,0.000413277300082,9.8997806906,"validation",3986.75,-0.000438954035242,0.999498369702,0.999561045965,4.2,2.4,2.08333333333,-22756,-0.333333333333,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000428245896215,0.000279701502557,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:57:00.000+09:00",3985,3985,3985,3985,0,0,0,0,45.8169336263,3986.22112652,3986.5345399,-0.313413376635,-0.218935442076,-0.0944779345583,3987,3986.9,1.52927360934,0.000686799809601,0.00245747654154,-0.826114068986,,,,,"",,,0,0,0,0,0,0,0,-0.00050163029847,-0.000476560736412,-7.86482751907e-05,-5.49398850882e-05,-2.37083901025e-05,0.000383757492933,0,"validation",3986.75,-0.000438954035242,0.999498369702,0.999561045965,3,2.4,0,-22756,-0.333333333333,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,0.00013171156313,-3.35735708852e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:58:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,-0.00125313283208,45.8169336263,3986.0332609,3986.42087027,-0.387609372995,-0.25267022826,-0.134939144735,3986.75,3986.9,1.4200397801,0.000623757651527,0.00239277406764,-0.779325269707,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.000438954035242,-0.000476560736412,-9.72670948545e-05,-6.34053270415e-05,-3.3861767813e-05,0.000356346243438,0,"validation",3986.75,-0.000438954035242,0.999561045965,0.999561045965,2.8,2.3,0,-22756,-0.391304347826,3991.51969601,3981.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,-0.00058991643805,-0.000570731543549,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T11:59:00.000+09:00",3985,3985,3985,3985,5,0,-0.00125313283208,-0.00125313283208,45.8169336263,3985.87429768,3986.31562062,-0.441322938542,-0.290400770317,-0.150922168225,3986.5,3986.9,1.31860836724,0.000623757651527,0.00229904713155,0.992433687012,,,,,"",,,0,0.00125470514429,0.00125470514429,0,1,0,0,-0.000376269910949,-0.000476560736412,-0.000110746032256,-7.28734680844e-05,-3.7872564172e-05,0.000330892940336,9.8997806906,"validation",3986.75,-0.000438954035242,0.999623730089,0.999561045965,3.8,2.2,2.27272727273,-22756,-0.409090909091,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,1.86028940379e-05,-0.000223688625433,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:00:00.000+09:00",3990,3990,3990,3990,200,0.00125470514429,0.00125470514429,0,58.7100738593,3986.50902112,3986.58853761,-0.0795164962947,-0.248223915512,0.168707419217,3986.5,3987,1.58156491243,0.000686799809601,0.00229904713155,4.34988017559,,,,,"",,,0,0,0,-0.00125313283208,0,0.00125470514429,0,0.000877963125549,0.000752445447705,-1.99289464398e-05,-6.22115076472e-05,4.22825612074e-05,0.000396382183568,13.5898651296,"validation",3986.83333333,0.000794281175536,1.00087796313,1.00079428118,42,12.2,16.393442623,-22556,0.745901639344,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,0.00117456810996,0.000572607414223,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:01:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0,58.7100738593,3987.04609479,3986.84123853,0.204856260409,-0.157607880328,0.362464140737,3986.5,3987,1.46859599012,0.000686799809601,0.00229904713155,-0.282580075305,,,,,"",,,0,-0.00125313283208,0,-0.00125313283208,0,0,0,0.000877963125549,0.000752445447705,5.13424211552e-05,-3.95007218867e-05,9.08431430419e-05,0.000368069170456,0,"validation",3986.91666667,0.000773362874402,1.00087796313,1.00077336287,41,12.2,0,-22556,0.745901639344,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:02:00.000+09:00",3985,3985,3985,3985,6,-0.00125313283208,0,0,46.0120514208,3986.73131098,3986.70485049,0.0264604856284,-0.120794207137,0.147254692765,3986.5,3987,1.72083913368,0.000686799809601,0.00229904713155,-0.144790504753,,,,,"",,,0,0.00125470514429,0.00125470514429,0,1,-0.00125313283208,0,-0.000376269910949,-0.00050163029847,6.64002148767e-06,-3.0312222619e-05,3.69522441067e-05,0.000431829142705,10.0820938831,"validation",3986.91666667,-0.000480739084088,0.999623730089,0.999519260916,42.2,12.25,0.489795918367,-22562,0.738775510204,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.00148903111846,-0.000917869874167,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:03:00.000+09:00",3990,3990,3990,3990,7,0.00125470514429,0.00125470514429,0,56.2113385185,3987.23418621,3986.94893564,0.285250571078,-0.0395852514937,0.324835822572,3986.5,3987,1.95506490985,0.000686799809601,0.00229904713155,-0.128748211426,,,,,"",,,0,0,0,0,0,0.00125470514429,0,0.000877963125549,0.000752445447705,7.14913711975e-05,-9.92111566259e-06,8.14124868601e-05,0.000489991205475,10.2374924621,"validation",3986.91666667,0.000773362874402,1.00087796313,1.00077336287,43.6,12.55,0.557768924303,-22555,0.745019920319,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.00161775989266,0.00109819662576,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:04:00.000+09:00",3990,3990,3990,3990,15,0,0.00125470514429,0,56.2113385185,3987.65969603,3987.17494041,0.484755617273,0.0652829222596,0.419472695013,3986.5,3987,1.81541741629,0.000686799809601,0.00229904713155,0.0395230221816,,,,,"",,,0,0,-0.00125313283208,0,0,0,0,0.000877963125549,0.000752445447705,0.000121492635908,1.63616346515e-05,0.000105131001256,0.000454991833656,10.9996134193,"validation",3986.91666667,0.000773362874402,1.00087796313,1.00077336287,45.6,13.3,1.12781954887,-22555,0.703007518797,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,-0.00046613713869,-0.000335322915968,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:05:00.000+09:00",3990,3990,3990,3990,15,0,0,0.00125470514429,56.2113385185,3988.01974279,3987.38420408,0.635538709108,0.179334079629,0.456204629479,3986.75,3987.1,1.68574474369,0.000623876169002,0.00239277406764,0.0290824515094,,,,,"",,,0,0,-0.00125313283208,0,0,0,0,0.000815200351163,0.00072734568985,0.000159282884488,4.49458846189e-05,0.000114336999869,0.000422492416966,10.9996134193,"validation",3987,0.000752445447705,1.00081520035,1.00075244545,8.6,13.75,1.09090909091,-22555,0.701818181818,3991.51969601,3981.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.00026869003603,-0.000178778939841,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:06:00.000+09:00",3985,3990,3985,3990,107,0,0,0.00125470514429,56.2113385185,3988.32439775,3987.57796674,0.746431003748,0.292753464453,0.453677539295,3987,3987.1,1.922477262,0.000623876169002,0.00245747654154,1.85553324488,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,-0.00125313283208,0.00125313283208,0.000752445447705,0.00072734568985,0.000187075439536,7.33717956023e-05,0.000113703643934,0.000481823875188,12.9643776866,"validation",3987.08333333,0.000731528895391,1.00075244545,1.0007315289,30,19.1,5.60209424084,-22555,0.505235602094,3991.89897949,3982.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000535806903765,-0.000122888551256,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:07:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,56.2113385185,3988.58218271,3987.75737661,0.824806094947,0.399163990552,0.425642104395,3987.25,3987.1,1.78515745757,0.000623876169002,0.00249542275279,-0.403193230685,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0,0,0.000689698413694,0.00072734568985,0.000206718319536,0.000100041100389,0.000106677219147,0.000447407884103,0,"validation",3987.16666667,0.000710613217406,1.00068969841,1.00071061322,28.8,19.1,0,-22555,0.505235602094,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.000171550126947,0.000256917216805,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:08:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,56.2113385185,3988.80030845,3987.92349686,0.876811581272,0.494693508696,0.382118072576,3987.5,3987.1,1.6576462106,0.000623876169002,0.0025078369906,-0.401971423586,,,,,"",,,0,-0.00125313283208,-0.00125313283208,-0.00125313283208,0,0,0,0.000626959247649,0.00072734568985,0.000219752276008,0.000123983335513,9.57689404952e-05,0.000415450178096,0,"validation",3987.25,0.000689698413694,1.00062695925,1.00068969841,27.4,19.05,0,-22555,0.50656167979,3992.5,3982.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.000550295587344,0.000402234636872,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:09:00.000+09:00",3985,3985,3985,3985,6,-0.00125313283208,-0.00125313283208,0,43.4164751404,3988.21564561,3987.70694154,0.508704066782,0.497495620313,0.0112084464691,3987.5,3987.1,1.89638576699,0.000686799809601,0.0025078369906,-0.276504869349,,,,,"",,,0,0,0,0,0,-0.00125313283208,0,-0.000626959247649,-0.000526698602995,0.000127654721903,0.000124842062814,2.81265908885e-06,0.00047588099548,10.0820938831,"validation",3987.25,-0.000564298702113,0.999373040752,0.999435701298,25.6,19.1,0.314136125654,-22561,0.489528795812,3992.5,3982.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.00149625428269,-0.00106311226515,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:10:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,43.4164751404,3987.7209309,3987.50642735,0.214503546122,0.440897205475,-0.226393659353,3987.5,3987.1,1.76092964078,0.000686799809601,0.0025078369906,-0.403148320959,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.000626959247649,-0.000526698602995,5.38277405575e-05,0.000110639198363,-5.68114578051e-05,0.000441889495803,0,"validation",3987.25,-0.000564298702113,0.999373040752,0.999435701298,22.6,19.1,0,-22561,0.489528795812,3992.5,3982.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000587638992349,0.00054781043523,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:11:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,43.4164751404,3987.30232615,3987.32076607,-0.0184399221575,0.349029779948,-0.367469702106,3987.5,3987.1,1.63514895215,0.000686799809601,0.0025078369906,-0.403148320959,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.000626959247649,-0.000526698602995,-4.62733303828e-06,8.75858920824e-05,-9.22132251207e-05,0.000410325960389,0,"validation",3987.16666667,-0.000543410107428,0.999373040752,0.999456589893,1.2,19.1,0,-22561,0.489528795812,3992.5,3982.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,3.14736236726e-05,-5.59296628559e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:12:00.000+09:00",3985,3985,3985,3985,5,0,-0.00125313283208,0,43.4164751404,3986.94812212,3987.14885747,-0.20073534691,0.239076754577,-0.439812101487,3987.5,3987,1.51835259842,0.000686799809601,0.0025078369906,-0.296467112934,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.000626959247649,-0.00050163029847,-5.03727344819e-05,5.99941667695e-05,-0.000110366901251,0.000381016963218,9.8997806906,"validation",3987.16666667,-0.000543410107428,0.999373040752,0.999456589893,2.2,19.05,0.262467191601,-22561,0.490813648294,3992.5,3982.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00102864762166,-7.82971488653e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:13:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,-0.00125313283208,43.4164751404,3986.64841103,3986.98968284,-0.341271815341,0.123007040593,-0.464278855934,3987.25,3986.9,1.40989884139,0.000623757651527,0.00249542275279,-0.400751140984,,,,,"",,,0,0,0,0,0,0,0,-0.000564298702113,-0.000476560736412,-8.56391004621e-05,3.08675133232e-05,-0.000116506613785,0.000353801465845,0,"validation",3987.08333333,-0.000522520639565,0.999435701298,0.99947747936,2.2,19,0,-22561,0.489473684211,3992.22493719,3982.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.000328714654242,0.000246057487977,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:14:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,43.4164751404,3986.39480933,3986.84229893,-0.447489597556,0.00890771296327,-0.456397310519,3987,3986.9,1.30919178129,0.000623757651527,0.00245747654154,-0.400751140984,,,,,"",,,0,0,0,0,0,0,0,-0.00050163029847,-0.000476560736412,-0.000112293500014,2.23531065578e-06,-0.00011452881067,0.000328529932571,0,"validation",3987,-0.00050163029847,0.999498369702,0.999498369702,1,19,0,-22561,0.489473684211,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-2.71636179081e-05,0.000257305231127,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:15:00.000+09:00",3985,3985,3985,3985,0,0,0,0,43.4164751404,3986.18022328,3986.70583234,-0.525609061142,-0.0979956418579,-0.427613419285,3987,3986.9,1.21567808263,0.000560769707343,0.00245747654154,-0.390146297355,,,,,"",,,0,0,0,0,0,0,0,-0.00050163029847,-0.000476560736412,-0.00013189687858,-2.45911271914e-05,-0.000107305751389,0.000305063508816,0,"validation",3987,-0.00050163029847,0.999498369702,0.999498369702,1,18.55,0,-22561,0.525606469003,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,9.72145181305e-05,0.000559503161193,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:16:00.000+09:00",3985,3985,3985,3985,5,0,0,0,43.4164751404,3985.99865047,3986.57947439,-0.580823922229,-0.194561297932,-0.386262624297,3987,3986.9,1.12884393387,0.000560769707343,0.00245747654154,-0.284985570305,,,,,"",,,0,0,0,0,0,0,0,-0.00050163029847,-0.000476560736412,-0.00014575255263,-4.88234122791e-05,-9.69291403506e-05,0.000283273258186,9.8997806906,"validation",3986.91666667,-0.000480739084088,0.999498369702,0.999519260916,2,18.55,0.269541778976,-22561,0.525606469003,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000520434190811,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:17:00.000+09:00",3985,3985,3985,3985,0,0,0,0,43.4164751404,3985.84501193,3986.46247629,-0.617464352742,-0.279141908894,-0.338322443848,3987,3986.8,1.04821222431,0.000560769707343,0.00245747654154,-0.390146297355,,,,,"",,,0,0,0,0,0,0,0,-0.00050163029847,-0.000451489916725,-0.00015494713996,-7.00481578153e-05,-8.4898982145e-05,0.00026303945403,0,"validation",3986.83333333,-0.000459846996363,0.999498369702,0.999540153004,1,18.55,0,-22561,0.525606469003,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,0.00029294921261,-0.000279908190114,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:18:00.000+09:00",3985,3985,3985,3985,0,0,0,0,43.4164751404,3985.7150101,3986.35414471,-0.639134611944,-0.351140449504,-0.28799416244,3987,3986.7,0.973339922572,0.000560769707343,0.00245747654154,-0.390146297355,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.00050163029847,-0.000426417839316,-0.0001603850971,-8.81155456723e-05,-7.22695514278e-05,0.000244250921599,0,"validation",3986.75,-0.000438954035242,0.999498369702,0.999561045965,1,18.55,0,-22561,0.525606469003,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000250151877926,0.000425341392433,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:19:00.000+09:00",3985,3985,3985,3985,6,0,0,0,43.4164751404,3985.60500854,3986.25383769,-0.64882914993,-0.410678189589,-0.238150960341,3987,3986.7,0.903815642388,0.000560769707343,0.00245747654154,-0.265081701451,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.00050163029847,-0.000426417839316,-0.000162817854437,-0.000103056007425,-5.97618470115e-05,0.000226804427199,10.0820938831,"validation",3986.75,-0.000438954035242,0.999498369702,0.999561045965,2.2,18.6,0.322580645161,-22561,0.524193548387,3991.89897949,3982.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000481841578496,0.000335938724777,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:20:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,43.4164751404,3985.51193031,3986.16096083,-0.649030521287,-0.458348655929,-0.190681865358,3986.75,3986.7,0.839257382218,0.000481489802698,0.00239277406764,-0.373088785972,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.000438954035242,-0.000426417839316,-0.000162868386772,-0.000115018483295,-4.78499034776e-05,0.000210604110971,0,"validation",3986.75,-0.000438954035242,0.999561045965,0.999561045965,2.2,8.6,0,-22561,-0.0290697674419,3991.51969601,3981.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:21:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,43.4164751404,3985.4331718,3986.07496373,-0.641791931652,-0.495037311073,-0.146754620578,3986.5,3986.6,0.779310426345,0.000481489802698,0.00229904713155,-0.373088785972,,,,,"",,,0,0,0,0,0,0,0,-0.000376269910949,-0.000401344504089,-0.000161051927642,-0.000124225172164,-3.68267554776e-05,0.000195560960187,0,"validation",3986.75,-0.000438954035242,0.999623730089,0.999561045965,1.2,8.6,0,-22561,-0.0290697674419,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000318997974434,0.000268856352291,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:22:00.000+09:00",3985,3985,3985,3985,5,0,0,0,43.4164751404,3985.36652998,3985.99533679,-0.628806803799,-0.521791209618,-0.10701559418,3986.5,3986.6,0.723645395892,0.000396524070539,0.00229904713155,-0.153963035533,,,,,"",,,0,0.00125470514429,0,0,0,0,0,-0.000376269910949,-0.000401344504089,-0.000157793426298,-0.000130938822991,-2.68546033075e-05,0.000181592320174,9.8997806906,"validation",3986.66666667,-0.000418060200669,0.999623730089,0.999581939799,2.2,8.55,0.584795321637,-22561,0.00584795321637,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,9.15802020773e-05,-5.60268032228e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:23:00.000+09:00",3990,3990,3990,3990,2,0.00125470514429,0.00125470514429,0,65.548012222,3986.07937152,3986.29197851,-0.212606982218,-0.459954364138,0.24734738192,3986.5,3986.7,1.02909929619,0.000396524070539,0.00229904713155,-0.272727272727,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0.00125470514429,0,0.000877963125549,0.000827752276319,-5.32849579495e-05,-0.000115276782992,6.19918250426e-05,0.000257919623104,8.98481899588,"validation",3986.66666667,0.000836120401338,1.00087796313,1.0008361204,2.6,8.3,0.240963855422,-22559,-0.0240963855422,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,0.00102430259813,0.00115386254838,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:24:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0,65.548012222,3986.68254514,3986.56664677,0.115898370669,-0.344783817177,0.460682187846,3986.5,3986.8,0.955592203601,0.000396524070539,0.00229904713155,-0.326644765015,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0,0,0.000877963125549,0.000802648740845,2.90472106939e-05,-8.64119842549e-05,0.000115459194949,0.000239496792882,0,"validation",3986.75,0.000815200351163,1.00087796313,1.00081520035,1.4,7.55,0,-22559,-0.0264900662252,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:25:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0,65.548012222,3987.19292281,3986.82096923,0.371953580245,-0.201436337693,0.573389917937,3986.5,3986.9,0.887335617629,0.000396524070539,0.00229904713155,-0.294330928452,,,,,"",,,0,-0.00125313283208,0,-0.00125313283208,0,0,0,0.000877963125549,0.000777546464672,9.32214486829e-05,-5.04852976673e-05,0.00014370674635,0.000222389879105,0,"validation",3986.83333333,0.000794281175536,1.00087796313,1.00079428118,1.4,6.8,0,-22559,-0.0294117647059,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,2.28940022007e-05,7.84173145429e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:26:00.000+09:00",3985,3985,3985,3985,5,-0.00125313283208,0,-0.00125313283208,44.0359182518,3986.85555007,3986.68608262,0.169467450081,-0.127255580138,0.296723030219,3986.25,3986.9,1.18109735923,0.000481489802698,0.00217253158679,1.35743861515,,,,,"",,,0,0,0.00125470514429,0,1,-0.00125313283208,0,-0.000313577924114,-0.000476560736412,4.25263362814e-05,-3.19336462077e-05,7.44599824891e-05,0.000296385786506,9.8997806906,"validation",3986.83333333,-0.000459846996363,0.999686422076,0.999540153004,2.4,1.7,2.94117647059,-22564,-0.264705882353,3990.58012702,3981.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.00179687783285,-0.00155562333724,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:27:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,44.0359182518,3986.57008083,3986.56118761,0.00889321761633,-0.100025820587,0.108919038203,3986,3986.9,1.09673326214,0.000481489802698,0.00200702458605,-0.699286559321,,,,,"",,,0,0,0.00125470514429,0,1,0,0,-0.000250878073256,-0.000476560736412,2.2316731785e-06,-2.51005823305e-05,2.7332255509e-05,0.000275215373184,0,"validation",3986.75,-0.000438954035242,0.999749121927,0.999561045965,1.4,1.7,0,-22564,-0.264705882353,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.000258853578972,0.000145599534081,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:28:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,-0.00125313283208,44.0359182518,3986.32852993,3986.44554408,-0.11701415218,-0.103423486906,-0.0135906652742,3985.75,3986.8,1.01839517199,0.000481489802698,0.00179174018153,-0.699286559321,,,,,"",,,0,0,0,0,0,0,0,-0.000188170356896,-0.000451489916725,-2.9363651739e-05,-2.59531962122e-05,-3.41045552677e-06,0.000255557132243,0,"validation",3986.66666667,-0.000418060200669,0.999811829643,0.999581939799,1,1.7,0,-22564,-0.264705882353,3989.32071421,3982.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:29:00.000+09:00",3985,3985,3985,3985,6,0,-0.00125313283208,0,44.0359182518,3986.12414071,3986.33846674,-0.214326032765,-0.125603996077,-0.0887220366874,3985.75,3986.7,0.945652659702,0.000396524070539,0.00179174018153,1.76878365005,,,,,"",,,0,0.00125470514429,0,0,0,0,0,-0.000188170356896,-0.000426417839316,-5.37831951731e-05,-3.15191960044e-05,-2.22639991687e-05,0.000237303051368,10.0820938831,"validation",3986.66666667,-0.000418060200669,0.999811829643,0.999581939799,2.2,1.7,3.52941176471,-22564,-0.0882352941176,3989.32071421,3982.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,3.14844788674e-05,-2.24152423647e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:30:00.000+09:00",3990,3990,3990,3990,500,0.00125470514429,0,0.00125470514429,61.1746114495,3986.72042675,3986.60969143,0.110735326125,-0.078336131637,0.189071457762,3986,3986.7,1.23524889829,0.000481663795643,0.00200702458605,4.35783496693,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0.00125470514429,0,0.00100351229303,0.000827752276319,2.77532145676e-05,-1.96331156985e-05,4.73863302661e-05,0.000309586190049,14.5061551096,"validation",3986.75,0.000815200351163,1.00100351229,1.00081520035,102.2,26.7,18.7265917603,-22064,0.930711610487,3990,3982,1,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.00149943311698,0.00138919358389,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:31:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,61.1746114495,3987.22497648,3986.8608254,0.36415108792,0.0101613122743,0.353989775645,3986.25,3986.7,1.14701683413,0.000481663795643,0.00217253158679,-0.245836031306,,,,,"",,,0,0,-0.00125313283208,-0.00125313283208,0,0,0,0.000940733772342,0.000827752276319,9.1265936822e-05,2.54669480559e-06,8.87192420164e-05,0.00028747289076,0,"validation",3986.75,0.000815200351163,1.00094073377,1.00081520035,101.2,26.7,0,-22064,0.930711610487,3990.58012702,3981.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000138856282316,-3.36266322927e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:32:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,61.1746114495,3987.65190318,3987.09335685,0.558546330489,0.119838315917,0.438708014572,3986.5,3986.8,1.06508706026,0.000481663795643,0.00229904713155,-0.243410029841,,,,,"",,,0,-0.00125313283208,-0.00125313283208,-0.00125313283208,0,0,0,0.000877963125549,0.000802648740845,0.000139986548995,3.00346656434e-05,0.000109951883351,0.000266939112848,0,"validation",3986.83333333,0.000794281175536,1.00087796313,1.00079428118,101.2,26.45,0,-22064,0.939508506616,3991.08257569,3981.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00032929257932,0.000201753009482,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:33:00.000+09:00",3985,3985,3985,3985,5,-0.00125313283208,0,0,44.2495224703,3987.24391807,3986.93829338,0.305624696258,0.156995591985,0.148629104272,3986.5,3986.7,1.34615227025,0.000560769707343,0.00229904713155,-0.199799321323,,,,,"",,,0,0,0,-0.00125470514429,0,-0.00125313283208,0,-0.000376269910949,-0.000426417839316,7.66937757234e-05,3.9396635379e-05,3.72971403444e-05,0.000337804835695,9.8997806906,"validation",3986.83333333,-0.000459846996363,0.999623730089,0.999540153004,102.2,26.7,0.187265917603,-22069,0.921348314607,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-0.00128750511542,-0.00132039740607,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:34:00.000+09:00",3985,3985,3985,3985,0,0,0,0,44.2495224703,3986.89869991,3986.79471609,0.103983818199,0.146393237228,-0.042409419029,3986.5,3986.6,1.24999853666,0.000560769707343,0.00229904713155,-0.245836031306,,,,,"",,,0,0,0,0,0,0,0,-0.000376269910949,-0.000401344504089,2.60938063235e-05,3.67360695679e-05,-1.06422632444e-05,0.00031367591886,0,"validation",3986.83333333,-0.000459846996363,0.999623730089,0.999540153004,101,26.7,0,-22069,0.921348314607,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-6.58779453528e-05,-1.12100082956e-05,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:35:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,44.2495224703,3986.60659223,3986.66177416,-0.0551819274956,0.106078204283,-0.161260131779,3986.5,3986.6,1.1607129269,0.000560769707343,0.00229904713155,-0.245836031306,,,,,"",,,0,0,0,0,0,0,0,-0.000376269910949,-0.000401344504089,-1.38474096601e-05,2.66193737223e-05,-4.04667833824e-05,0.000291270496084,0,"validation",3986.83333333,-0.000459846996363,0.999623730089,0.999540153004,1,26.7,0,-22069,0.921348314607,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000388081459874,-0.000269037183181,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:36:00.000+09:00",3985,3985,3985,3985,6,0,-0.00125313283208,0,44.2495224703,3986.3594242,3986.53867978,-0.179255580932,0.0490114472402,-0.228267028173,3986.5,3986.6,1.07780486069,0.000560769707343,0.00229904713155,-0.191069537272,,,,,"",,,0,0,0,0,0,0,0,-0.000376269910949,-0.000401344504089,-4.49825799078e-05,1.22989829963e-05,-5.72815629041e-05,0.00027046546065,10.0820938831,"validation",3986.83333333,-0.000459846996363,0.999623730089,0.999540153004,2.2,26.75,0.224299065421,-22069,0.919626168224,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:37:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,44.2495224703,3986.15028201,3986.4247035,-0.274421485124,-0.0156751392326,-0.258746345891,3986.5,3986.6,1.00081879921,0.000560769707343,0.00229904713155,-0.246318560098,,,,,"",,,0,0,0,0,0,0,0,-0.000376269910949,-0.000401344504089,-6.88636098178e-05,-3.93353556653e-06,-6.49300742513e-05,0.000251146499175,0,"validation",3986.83333333,-0.000459846996363,0.999623730089,0.999540153004,2.2,26.75,0,-22069,0.919626168224,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000333407741928,0.000448309871783,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:38:00.000+09:00",3985,3985,3985,3985,0,0,0,0,44.2495224703,3985.97331555,3986.3191699,-0.345854356099,-0.0817109826059,-0.264143373493,3986.5,3986.6,0.929331742124,0.000560769707343,0.00229904713155,-0.246318560098,,,,,"",,,0,0,0,0,0,0,0,-0.000376269910949,-0.000401344504089,-8.67890479546e-05,-2.05046380442e-05,-6.62844099105e-05,0.000233207463519,0,"validation",3986.75,-0.000438954035242,0.999623730089,0.999561045965,1.2,26.75,0,-22069,0.919626168224,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.00103920493665,0.000280319339792,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:39:00.000+09:00",3985,3985,3985,3985,5,0,0,0,44.2495224703,3985.82357469,3986.22145362,-0.397878920469,-0.144944570179,-0.25293435029,3986.5,3986.6,0.862950903401,0.000560769707343,0.00229904713155,-0.199799321323,,,,,"",,,0,0,0,-0.00250941028858,0,0,0,-0.000376269910949,-0.000401344504089,-9.98441456635e-05,-3.6372539568e-05,-6.34716060954e-05,0.000216549787554,9.8997806906,"validation",3986.66666667,-0.000418060200669,0.999623730089,0.999581939799,2.2,26.7,0.187265917603,-22069,0.921348314607,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.00071215171554,4.48636705213e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:40:00.000+09:00",3985,3985,3985,3985,0,0,0,0,44.2495224703,3985.6968709,3986.13097557,-0.434104674086,-0.20277659096,-0.231328083126,3986.5,3986.6,0.801311553158,0.000560769707343,0.00229904713155,-0.245836031306,,,,,"",,,0,0,0,-0.00250941028858,0,0,0,-0.000376269910949,-0.000401344504089,-0.000108934673547,-5.08849663639e-05,-5.80497071835e-05,0.000201081945585,0,"validation",3986.58333333,-0.00039716549259,0.999623730089,0.999602834507,2.2,26.7,0,-22069,0.921348314607,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000382312258907,8.97313667207e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:41:00.000+09:00",3985,3985,3985,3985,0,0,0,0,44.2495224703,3985.58965999,3986.0471996,-0.457539612971,-0.253729195362,-0.203810417609,3986.5,3986.6,0.744075013647,0.000560769707343,0.00229904713155,-0.245836031306,,,,,"",,,0,0,0,-0.00250941028858,0,0,0,-0.000376269910949,-0.000401344504089,-0.000114815461222,-6.36710653356e-05,-5.11443958867e-05,0.000186718949472,0,"validation",3986.5,-0.000376269910949,0.999623730089,0.999623730089,1,26.7,0,-22069,0.921348314607,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,0.00026929660586,0.000201913693114,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:42:00.000+09:00",3985,3985,3985,3985,0,0,0,0,44.2495224703,3985.49894307,3985.96962926,-0.470686193431,-0.297120594976,-0.173565598455,3986.5,3986.6,0.690926798386,0.000560769707343,0.00229904713155,-0.243410029841,,,,,"",,,0,0,0,-0.00250941028858,0,0,0,-0.000376269910949,-0.000401344504089,-0.000118114477649,-7.45597477982e-05,-4.35547298507e-05,0.000173381881653,0,"validation",3986.5,-0.000376269910949,0.999623730089,0.999623730089,1,26.45,0,-22069,0.930056710775,3991.08257569,3981.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:43:00.000+09:00",3985,3985,3985,3985,5,0,0,-0.00125313283208,44.2495224703,3985.4221826,3985.89780487,-0.475622275632,-0.332820931107,-0.142801344525,3986.25,3986.5,0.641574884216,0.000481489802698,0.00217253158679,-0.198835355423,,,,,"",,,0,0,0,-0.00250941028858,0,0,0,-0.000313577924114,-0.000376269910949,-0.000119353143195,-8.35184268776e-05,-3.58347163175e-05,0.000160997461535,9.8997806906,"validation",3986.41666667,-0.000355373455693,0.999686422076,0.999644626544,2,26.6,0.187969924812,-22069,0.921052631579,3990.58012702,3981.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000751763422199,0.00056115463177,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:44:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,44.2495224703,3985.35723143,3985.83130081,-0.474069379629,-0.361070620812,-0.112998758817,3986,3986.4,0.595748106772,0.000481489802698,0.00200702458605,-0.244862058067,,,,,"",,,0,0,0,-0.00250941028858,0,0,0,-0.000250878073256,-0.000351194059803,-0.000118963457874,-9.06074330769e-05,-2.83560247973e-05,0.000149497642854,0,"validation",3986.33333333,-0.000334476126767,0.999749121927,0.999665523873,1,26.6,0,-22069,0.921052631579,3990,3982,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.000207786103552,0.000269505457485,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:45:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,44.2495224703,3985.30227275,3985.76972297,-0.467450223164,-0.382346541282,-0.0851036818817,3985.75,3986.4,0.553194670574,0.000481489802698,0.00179174018153,-0.244862058067,,,,,"",,,0,0,0,-0.00125470514429,0,0,0,-0.000188170356896,-0.000351194059803,-0.000117302439941,-9.59464344497e-05,-2.1356005491e-05,0.000138819239793,0,"validation",3986.33333333,-0.000334476126767,0.999811829643,0.999665523873,1,26.6,0,-22069,0.921052631579,3989.32071421,3982.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000686553301762,0.000247113267736,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:46:00.000+09:00",3985,3985,3985,3985,6,0,0,0,44.2495224703,3985.25576925,3985.71270645,-0.456937206296,-0.397264674285,-0.0596725320112,3985.75,3986.4,0.513680765533,0.000396524070539,0.00179174018153,-0.190107298202,,,,,"",,,0,0,0,-0.00125470514429,0,0,0,-0.000188170356896,-0.000351194059803,-0.000114664292672,-9.96900060941e-05,-1.49742865775e-05,0.000128903579808,10.0820938831,"validation",3986.33333333,-0.000334476126767,0.999811829643,0.999665523873,2.2,26.65,0.225140712946,-22069,0.928705440901,3989.32071421,3982.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,6.30221709134e-05,0.000258409545424,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:47:00.000+09:00",3985,3985,3985,3985,175,0,0,0,44.2495224703,3985.21642013,3985.65991338,-0.443493250559,-0.40651038954,-0.0369828610191,3985.75,3986.4,0.476989282281,0.000396524070539,0.00179174018153,1.23451681607,,,,,"",,,0,0,0,-0.00125470514429,0,0,0,-0.000188170356896,-0.000351194059803,-0.000111290652587,-0.000102010135393,-9.28051719426e-06,0.00011969618125,13.4550799991,"validation",3986.33333333,-0.000334476126767,0.999811829643,0.999665523873,37.2,35.4,4.94350282486,-22069,0.699152542373,3989.32071421,3982.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,4.15399578584e-05,0.000213523931538,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:48:00.000+09:00",3985,3985,3985,3985,0,0,0,0,44.2495224703,3985.18312473,3985.61103091,-0.427906182666,-0.410789548165,-0.0171166345015,3985.75,3986.4,0.442918619261,0.000396524070539,0.00179174018153,-0.313050825853,,,,,"",,,0,0,-0.00125470514429,-0.00125470514429,0,0,0,-0.000188170356896,-0.000351194059803,-0.000107379217733,-0.000103083951861,-4.29526587239e-06,0.000111146454018,0,"validation",3986.33333333,-0.000334476126767,0.999811829643,0.999665523873,36.2,35.4,0,-22069,0.699152542373,3989.32071421,3982.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.0017246961011,0.00089924014208,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:49:00.000+09:00",3985,3985,3985,3985,5,0,0,0,44.2495224703,3985.15495169,3985.56576936,-0.410817668704,-0.410795172273,-2.24964313121e-05,3985.75,3986.4,0.411281575028,0.000396524070539,0.00179174018153,-0.268361098378,,,,,"",,,0,0,0,0,0,0,0,-0.000188170356896,-0.000351194059803,-0.000103091008458,-0.00010308536318,-5.64527761909e-09,0.000103207421588,9.8997806906,"validation",3986.33333333,-0.000334476126767,0.999811829643,0.999665523873,37.2,35.35,0.1414427157,-22069,0.700141442716,3989.32071421,3982.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000176498443083,0.000551280320418,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:50:00.000+09:00",3985,3985,3985,3985,65,0,0,-0.00125313283208,44.2495224703,3985.13111297,3985.52386052,-0.392747549005,-0.407185647619,0.0144380986146,3985.5,3986.3,0.381904319669,0.000273113968894,0.00150545728265,1.29881659236,,,,,"",,,0,0,0,0,0,0,0,-0.000125454773554,-0.000326116950556,-9.85564740287e-05,-0.00010217958535,3.62311132111e-06,9.5835462903e-05,12.4646837217,"validation",3986.33333333,-0.000334476126767,0.999874545226,0.999665523873,50.2,13.6,4.77941176471,-22069,-0.0183823529412,3988.5,3982.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.000388801930523,0.000416502504643,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:51:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,44.2495224703,3985.11094174,3985.48505604,-0.374114292271,-0.40057137655,0.0264570842783,3985.25,3986.2,0.354625439692,0.000273113968894,0.00109375796839,-0.343655752064,,,,,"",,,0,0,0,0,0,0,0,-6.27313217489e-05,-0.000301038583112,-9.38806254131e-05,-0.000100519793363,6.63916794938e-06,8.89900726957e-05,0,"validation",3986.33333333,-0.000334476126767,0.999937268678,0.999665523873,49,13.6,0,-22069,-0.0183823529412,3987.42944947,3983.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00034302510829,-0.000259014842677,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:52:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,44.2495224703,3985.09387378,3985.44912596,-0.355252176115,-0.391507536463,0.0362553603478,3985,3986.2,0.329295051143,0.000273113968894,0,-0.343655752064,,,,,"",,,0,-0.00125470514429,0,0,0,0,0,0,-0.000301038583112,-8.91473465784e-05,-9.82453040057e-05,9.0979574273e-06,8.26336389317e-05,0,"validation",3986.33333333,-0.000334476126767,1,0.999665523873,14,13.6,0,-22069,-0.0183823529412,3985,3985,,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:53:00.000+09:00",3980,3980,3980,3980,16,-0.00125470514429,-0.00125470514429,-0.00125470514429,19.9500360887,3984.31020089,3985.045487,-0.735286105894,-0.460263250349,-0.275022855545,3984.75,3986,0.662916833204,0.000273456646395,0.00109389521138,0.0468027952079,,,,,"",,,0,0.00125628140704,0.00125628140704,0,1,-0.00125470514429,0,-0.00119204467031,-0.00150526843954,-0.000184745252737,-0.000115644032751,-6.91012199863e-05,0.000166562018393,11.0616415239,"validation",3986.16666667,-0.00154701676632,0.99880795533,0.998452983234,17.2,14.15,1.13074204947,-22085,-0.0565371024735,3986.92944947,3982.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-0.00148553448112,-0.00159254298213,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:54:00.000+09:00",3985,3985,3985,3985,16,0.00125628140704,0,0,49.698051481,3984.41632383,3985.04211759,-0.625793759073,-0.493369352094,-0.132424406979,3984.75,3985.9,0.972708487975,0.000397021904216,0.00109389521138,0.0266532876432,,,,,"",,,0,0,-0.00250941028858,-0.00125470514429,0,0.00125628140704,0,6.2739193174e-05,-0.000225795930656,-0.000157037329755,-0.000123806612822,-3.32307169333e-05,0.000244092468752,11.0628969972,"validation",3986.08333333,-0.000271778897414,1.00006273919,0.999728221103,19.4,14.95,1.07023411371,-22069,0,3986.92944947,3982.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,0.0014884908657,0.00103113224572,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:55:00.000+09:00",3985,3985,3985,3985,0,0,0,0,49.698051481,3984.50612017,3985.03899777,-0.532877604053,-0.501271002486,-0.0316066015676,3984.75,3985.8,0.903229310263,0.000397021904216,0.00109389521138,-0.379492047872,,,,,"",,,0,0,-0.00250941028858,0.00125470514429,0,0,0,6.2739193174e-05,-0.00020071252948,-0.000133720854217,-0.000125789461101,-7.93139311608e-06,0.000226657292412,0,"validation",3986.08333333,-0.000271778897414,1.00006273919,0.999728221103,6.4,14.95,0,-22069,0,3986.92944947,3982.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:56:00.000+09:00",3985,3985,3985,3985,0,0,0,0,49.698051481,3984.58210168,3985.03610905,-0.454007367453,-0.491818275479,0.0378109080266,3984.75,3985.7,0.838712930958,0.000397021904216,0.00109389521138,-0.371031461255,,,,,"",,,0,0,-0.00250941028858,0.00125470514429,0,0,0,6.2739193174e-05,-0.000175627869634,-0.000113929075898,-0.00012341738406,9.48830816225e-06,0.000210467485811,0,"validation",3986.08333333,-0.000271778897414,1.00006273919,0.999728221103,6.4,14.65,0,-22069,0,3986.92944947,3982.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00023804368245,-9.00252070579e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:57:00.000+09:00",3985,3985,3985,3985,0,0,0,0,49.698051481,3984.64639373,3985.0334343,-0.387040573905,-0.470862735164,0.083822161259,3984.75,3985.6,0.778804864461,0.000397021904216,0.00109389521138,-0.371031461255,,,,,"",,,0,0,-0.00250941028858,0.00125470514429,0,0,0,6.2739193174e-05,-0.000150541951024,-9.71243598257e-05,-0.000118158779213,2.10344193874e-05,0.000195434093968,0,"validation",3986.08333333,-0.000271778897414,1.00006273919,0.999728221103,6.4,14.65,0,-22069,0,3986.92944947,3982.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.000126161799641,0.000191286344406,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:58:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0,49.698051481,3984.70079469,3985.03095769,-0.330162994074,-0.442722786946,0.112559792872,3984.75,3985.5,0.723175945571,0.000397021904216,0.00109389521138,-0.371031461255,,,,,"",,,0,-0.00250941028858,-0.00250941028858,0.00125470514429,0,0,0,6.2739193174e-05,-0.000125454773554,-8.28514414238e-05,-0.000111097311655,2.82458702315e-05,0.000181474515827,0,"validation",3986.08333333,-0.000271778897414,1.00006273919,0.999728221103,3.2,14.65,0,-22069,0,3986.92944947,3982.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T12:59:00.000+09:00",3980,3980,3975,3975,1945,-0.00250941028858,-0.00250941028858,-0.00250941028858,23.9325315774,3983.20836474,3984.28792378,-1.07955904413,-0.570090038383,-0.509469005747,3984.25,3985.3,1.38580623517,0.000675840454329,0.00239427546318,4.33987739342,,,,,"",,,0,0,0,0.00125786163522,0,-0.00125470514429,0.00125470514429,-0.00232164146326,-0.00258449803026,-0.000271587180913,-0.000143418877581,-0.000128168303333,0.000348630499415,15.8607974125,"validation",3985.91666667,-0.00273880955865,0.997678358537,0.997261190441,389,111.65,17.420510524,-24014,-0.871025526198,3989.01969601,3979.48030399,-0.469663473968,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.00320641531821,-0.00231800979995,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:00:00.000+09:00",3975,3975,3975,3975,0,0,-0.00250941028858,-0.00250941028858,23.9325315774,3981.9455394,3983.59992943,-1.65439003441,-0.786950037589,-0.867439996824,3983.75,3985.1,1.28682007552,0.000675840454329,0.0031251709063,-0.264296130567,,,,,"",,,0,0,0.00125786163522,0.00125786163522,1,0,0,-0.00219642296831,-0.00253444079195,-0.000416198750796,-0.000197974852224,-0.000218223898572,0.000323728320885,0,"validation",3985.66666667,-0.0026762565861,0.997803577032,0.997323743414,389,111.65,0,-24014,-0.871025526198,3989.9749498,3977.5250502,-0.20281691279,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00060766314824,-0.000191437129794,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:01:00.000+09:00",3975,3975,3975,3975,0,0,-0.00250941028858,-0.00250941028858,23.9325315774,3980.87699487,3982.96289762,-2.0859027472,-1.04674057951,-1.03916216769,3983.25,3984.9,1.19490435584,0.000675840454329,0.00364673044532,-0.264296130567,,,,,"",,,0,0,0.00125786163522,0.00125786163522,1,0,0,-0.00207117303709,-0.00248437852895,-0.000524755408102,-0.000263330963399,-0.000261424444703,0.000300604869393,0,"validation",3985.41666667,-0.00261369576581,0.997928826963,0.997386304234,389,111.65,0,-24014,-0.871025526198,3990.51291952,3975.98708048,-0.0679534224277,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.000808798117393,-0.000765601954537,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:02:00.000+09:00",3975,3975,3975,3975,0,0,-0.00250941028858,-0.00250941028858,23.9325315774,3979.97284182,3982.37305335,-2.40021153646,-1.3174347709,-1.08277676556,3982.75,3984.7,1.10955404471,0.000675840454329,0.004040795164,-0.264296130567,,,,,"",,,0,0,0.00125786163522,0.00125786163522,1,0,0,-0.00194589165777,-0.00243431124049,-0.000603826801625,-0.000331430131045,-0.000272396670581,0.000279133093008,0,"validation",3985.25,-0.00257198419171,0.998054108342,0.997428015808,389,111.65,0,-24014,-0.871025526198,3990.79673847,3974.70326153,0.0184384313491,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,-0.000363951597303,0.000146253107879,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:03:00.000+09:00",3975,3975,3975,3975,6,0,-0.00250941028858,-0.00250941028858,23.9325315774,3979.20778923,3981.82690125,-2.61911202335,-1.57777022139,-1.04134180196,3982.25,3984.5,1.03030018437,0.000675840454329,0.00434217250695,-0.250218827395,,,,,"",,,0,0,0.00125786163522,0.00125786163522,1,0,0,-0.00182057881851,-0.00238423892584,-0.000658896106504,-0.000396923326136,-0.000261972780368,0.000259195014936,10.0795814242,"validation",3985,-0.00250941028858,0.998179421181,0.997490589711,390.2,111.7,0.053715308863,-24014,-0.870635631155,3990.89580823,3973.60419177,0.0807216743245,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:04:00.000+09:00",3975,3975,3975,3975,0,0,0,-0.00250941028858,23.9325315774,3978.56043704,3981.32120486,-2.76076782336,-1.81436974179,-0.946398081575,3981.75,3984.3,0.956707314058,0.000675840454329,0.00456919831699,-0.264422355913,,,,,"",,,0,0.00125786163522,0.00251572327044,0.00125786163522,1,0,0,-0.00169523450744,-0.00233416158422,-0.000694532785751,-0.000456445218059,-0.000238087567692,0.000240681085298,0,"validation",3984.75,-0.00244682853379,0.998304765493,0.997553171466,1.2,111.7,0,-24014,-0.870635631155,3990.8467027,3972.6532973,0.128986445798,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.000329402935696,4.50050068069e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:05:00.000+09:00",3980,3980,3980,3980,2,0.00125786163522,0.00125786163522,-0.00125470514429,45.8351198625,3978.78190826,3981.22333784,-2.44142957182,-1.93978170779,-0.501647864025,3981.5,3984.2,1.24551393448,0.00074005953523,0.00452090920507,-0.259940705119,,,,,"",,,0,0,0.00125628140704,0,1,0.00125786163522,0,-0.000376742433756,-0.00105416394759,-0.000613424515532,-0.000487382338641,-0.000126042176891,0.000312943199619,8.98230989909,"validation",3984.58333333,-0.00115026665272,0.999623257566,0.998849733347,1.6,111.8,0.0178890876565,-24012,-0.868962432916,3990.5,3972.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,0.00119916131752,0.00196672239471,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:06:00.000+09:00",3980,3980,3980,3980,0,0,0.00125786163522,-0.00125470514429,45.8351198625,3978.96930699,3981.13272022,-2.16341322577,-1.98450801139,-0.178905214385,3981.25,3984.1,1.15654865345,0.00074005953523,0.00445795650846,-0.263917079584,,,,,"",,,0,0,0.00125628140704,0,1,0,0,-0.000313971742543,-0.00102909063528,-0.000543571162255,-0.000498620103364,-4.49510588907e-05,0.000290590113932,0,"validation",3984.41666667,-0.00110848514002,0.999686028257,0.99889151486,1.6,111.5,0,-24012,-0.87130044843,3990.12411967,3972.37588033,0.429570478773,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:07:00.000+09:00",3980,3980,3980,3980,0,0,0.00125786163522,-0.00125470514429,45.8351198625,3979.12787515,3981.04881502,-1.92093986946,-1.971794383,0.0508545135414,3981,3984,1.07393803534,0.00074005953523,0.00437970253056,-0.242972455816,,,,,"",,,0,0,0.00125628140704,0.00125628140704,1,0,0,-0.000251193167546,-0.00100401606426,-0.000482648208408,-0.000495425724373,1.27775159652e-05,0.000269833677222,0,"validation",3984.25,-0.00106670013177,0.999748806832,0.998933299868,1.6,102.75,0,-24012,-0.945498783455,3989.71779789,3972.28220211,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:08:00.000+09:00",3980,3980,3980,3980,0,0,0.00125786163522,-0.00125470514429,45.8351198625,3979.2620482,3980.97112502,-1.70907681401,-1.9192508692,0.210174055195,3980.75,3983.9,0.997228175677,0.00074005953523,0.00428530355065,-0.242972455816,,,,,"",,,0,0.00125628140704,0,0.00125628140704,0,0,0,-0.000188406707279,-0.000978940234444,-0.000429416284927,-0.000482223836484,5.28075515564e-05,0.000250559843135,0,"validation",3984.08333333,-0.00102491162752,0.999811593293,0.998975088372,0.4,102.75,0,-24012,-0.945498783455,3989.27936105,3972.22063895,0.456034221368,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:09:00.000+09:00",3985,3985,3985,3985,70,0.00125628140704,0.00251572327044,0,60.9563123018,3980.14481002,3981.2695602,-1.12475018294,-1.76035073195,0.635600549011,3980.75,3983.9,1.28314044884,0.000794044231956,0.00428530355065,-0.0852326852789,,,,,"",,,0,0,-0.00125470514429,0,0,0.00125628140704,0,0.00106763800791,0.000276111348176,-0.000282245968116,-0.000441744223827,0.000159498255712,0.000321992584402,12.5387914181,"validation",3984.08333333,0.000230082202096,1.00106763801,1.0002300822,14.4,106,0.660377358491,-23942,-0.883490566038,3989.27936105,3972.22063895,0.749139412248,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,0.000664806098623,0.00194407033476,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:10:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0,60.9563123018,3980.89176232,3981.54588907,-0.654126751956,-1.53910593595,0.884979183997,3980.75,3983.9,1.19148755964,0.000794044231956,0.00428530355065,-0.242950380768,,,,,"",,,0,0,0.00125470514429,-0.00125470514429,1,0,0,0.00106763800791,0.000276111348176,-0.00016414724014,-0.00038622482709,0.00022207758695,0.000298993114088,0,"validation",3984.08333333,0.000230082202096,1.00106763801,1.0002300822,14,102.75,0,-23942,-0.911435523114,3989.27936105,3972.22063895,0.749139412248,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,0.000528148602983,0.000327206670503,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:11:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0,60.9563123018,3981.52379889,3981.80174914,-0.277950254724,-1.28687479971,1.00892454498,3980.75,3983.9,1.10638130538,0.000794044231956,0.00428530355065,-0.242950380768,,,,,"",,,0,0,0.00125470514429,-0.00125470514429,1,0,0,0.00106763800791,0.000276111348176,-6.97491228919e-05,-0.00032292968625,0.000253180563358,0.000277636463082,0,"validation",3984.08333333,0.000230082202096,1.00106763801,1.0002300822,14,102.75,0,-23942,-0.911435523114,3989.27936105,3972.22063895,0.749139412248,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,-0.000189031044053,-0.000270880361174,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:12:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0,60.9563123018,3982.05859906,3982.03865661,0.0199424454404,-1.02551135068,1.04545379612,3980.75,3983.9,1.02735406928,0.000794044231956,0.00428530355065,-0.242950380768,,,,,"",,,0,-0.00125470514429,0.00125470514429,-0.00125470514429,1,0,0,0.00106763800791,0.000276111348176,5.00437777676e-06,-0.000257342873445,0.000262347251222,0.000257805287147,0,"validation",3984.08333333,0.000230082202096,1.00106763801,1.0002300822,14,102.75,0,-23942,-0.911435523114,3989.27936105,3972.22063895,0.749139412248,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.000207608493335,-0.000462628633327,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:13:00.000+09:00",3980,3980,3980,3980,4,-0.00125470514429,0,0,44.3158309567,3981.74189151,3981.88764501,-0.145753501102,-0.849559780763,0.703806279661,3980.75,3983.7,1.3111144929,0.000794044231956,0.00428530355065,-0.232001832809,,,,,"",,,0,0,0.00251256281407,0,1,-0.00125470514429,0,-0.000188406707279,-0.000928784798052,-3.66214826889e-05,-0.000213457231347,0.000176835748658,0.000329425751986,9.6753942715,"validation",3984,-0.00100401606426,0.999811593293,0.998995983936,14.8,102.15,0.0391581008321,-23946,-0.910915320607,3989.27936105,3972.22063895,0.456034221368,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,-0.000876792965928,-0.00282240378524,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:14:00.000+09:00",3980,3980,3980,3980,0,0,-0.00125470514429,-0.00125470514429,44.3158309567,3981.4739082,3981.74781946,-0.273911254078,-0.734430075426,0.460518821348,3980.5,3983.5,1.2174634577,0.00074005953523,0.00417365851673,-0.239465498864,,,,,"",,,0,0.00251256281407,0,0,0,0,0,-0.000125612360256,-0.000878624325342,-6.88219231352e-05,-0.000184530169705,0.00011570824657,0.00030589534113,0,"validation",3983.91666667,-0.000983119626833,0.99987438764,0.999016880373,0.8,101.35,0,-23946,-0.92599901332,3988.80662386,3972.19337614,0.469903536729,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000474000839168,-0.000923381829647,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:15:00.000+09:00",3980,3990,3980,3990,8,0.00251256281407,0.00125470514429,0.00125470514429,65.9050404662,3982.78561463,3982.35909209,0.426522543494,-0.502239551642,0.928762095136,3980.75,3983.5,1.84478749643,0.000929116489692,0.00457034614047,-0.22155680776,,,,,"",,,0,0,-0.00250626566416,-0.00250626566416,0,0,0.00251256281407,0.00232368272311,0.00163173088992,0.000106897880575,-0.000125874574346,0.000232772454921,0.000462352755998,10.3710193794,"validation",3984,0.00150602409639,1.00232368272,1.0015060241,2.4,101.75,0.0786240786241,-23938,-0.918427518428,3989.8467027,3971.6532973,1.00842598168,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,0.00245095646432,0.00232130659824,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:16:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,65.9050404662,3983.89552007,3982.92508527,0.970434806053,-0.207704680103,1.17813948616,3981,3983.6,1.71301696097,0.000929116489692,0.00492236069889,-0.240462988689,,,,,"",,,0,0,-0.00250626566416,-0.00250626566416,0,0,0,0.00226073850791,0.00160658700673,0.000243216743372,-5.20563108027e-05,0.000295273054174,0.000429327559141,0,"validation",3984.08333333,0.00148507603171,1.00226073851,1.00148507603,2.4,101.75,0,-23938,-0.918427518428,3990.79795897,3971.20204103,0.959279326772,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,0.00131371029321,0.000686141075104,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:17:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,65.9050404662,3984.83467083,3983.44915303,1.385517806,0.110939817117,1.27457798888,3981.25,3983.7,1.59065860662,0.000929116489692,0.0052387199032,-0.240462988689,,,,,"",,,0,0,-0.00250626566416,-0.00250626566416,0,0,0,0.0021978021978,0.00158144438587,0.000347247570425,2.78044654428e-05,0.000319443104982,0.000398661304917,0,"validation",3984.16666667,0.00146412884334,1.0021978022,1.00146412884,2.4,101.75,0,-23938,-0.918427518428,3991.67832681,3970.82167319,0.9195303888,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,-0.000598187363184,0.000168839062605,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:18:00.000+09:00",3990,3990,3990,3990,0,0,0.00251256281407,0.00125470514429,65.9050404662,3985.62933686,3983.93440095,1.69493590788,0.427739035269,1.26719687261,3981.5,3983.8,1.47704013472,0.000929116489692,0.00552555569509,-0.240462988689,,,,,"",,,0,-0.00250626566416,-0.00250626566416,-0.00250626566416,0,0,0,0.00213487379128,0.00155630302726,0.000424795966886,0.000107202765731,0.000317593201155,0.000370185497423,0,"validation",3984.25,0.00144318253122,1.00213487379,1.00144318253,1.6,101.75,0,-23938,-0.918427518428,3992.5,3970.5,0.886363636364,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-4.44429789412e-05,-0.000101320544429,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:19:00.000+09:00",3980,3980,3980,3980,5,-0.00250626566416,0,0.00125786163522,43.3161951037,3984.76328503,3983.64296384,1.12032119103,0.56625546642,0.554065724606,3981.75,3983.7,2.08582298224,0.000928681298389,0.00533352435025,0.0164957219768,,,,,"",,,0,0,0,0,0,-0.00250626566416,0,-0.00043950524267,-0.000928784798052,0.000281487736439,0.000142275242819,0.000139212493619,0.00052407612619,9.89852526071,"validation",3984.16666667,-0.00104580631667,0.999560494757,0.998954193683,2.6,4.75,1.05263157895,-23943,0.747368421053,3992.36838029,3971.13161971,0.417595718364,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.00275427513726,-0.00282145320074,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:20:00.000+09:00",3980,3980,3980,3980,0,0,-0.00250626566416,0.00125786163522,43.3161951037,3984.03047195,3983.37311467,0.657357282485,0.584475829633,0.0728814528516,3982,3983.5,1.93683562636,0.000928681298389,0.0051220688233,-0.31341871756,,,,,"",,,0,0,0,0,0,0,0,-0.000502260170768,-0.000878624325342,0.000165165146353,0.000146853223526,1.8311922827e-05,0.000486642117177,0,"validation",3984.08333333,-0.00102491162752,0.999497739829,0.998975088372,1,4.75,0,-23943,0.747368421053,3992.19803903,3971.80196097,0.401941932431,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:21:00.000+09:00",3980,3980,3980,3980,0,0,-0.00250626566416,0.00125786163522,43.3161951037,3983.41039934,3983.12325432,0.287145020437,0.525009667794,-0.237864647357,3982.25,3983.3,1.79849022448,0.000928681298389,0.00488867407469,-0.31341871756,,,,,"",,,0,0,0,0,0,0,0,-0.000565007219537,-0.000828458815555,7.21469900596e-05,0.000131911976833,-5.9764986773e-05,0.00045188196595,0,"validation",3984,-0.00100401606426,0.99943499278,0.998995983936,1,4.75,0,-23943,0.747368421053,3991.98396117,3972.51603883,0.384425263189,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,-0.000326858289728,-0.000461436304908,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:22:00.000+09:00",3980,3980,3980,3980,0,0,-0.00250626566416,0.00125786163522,43.3161951037,3982.88572252,3982.89190215,-0.00617962954811,0.418771808325,-0.424951437873,3982.5,3983.1,1.67002663702,0.000928681298389,0.00463002860379,-0.31341871756,,,,,"",,,0,0,0.00125628140704,0,1,0,0,-0.000627746390458,-0.000778288267932,-1.55267074073e-06,0.000105219047318,-0.000106771718059,0.000419604682668,0,"validation",3983.91666667,-0.000983119626833,0.99937225361,0.999016880373,1,4.75,0,-23943,0.747368421053,3991.71954446,3973.28045554,0.364418463863,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,0.000214968084405,0.00010124417846,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:23:00.000+09:00",3980,3980,3980,3980,5,0,-0.00250626566416,0.00125786163522,43.3161951037,3982.44176521,3982.67768718,-0.235921966379,0.287833053384,-0.523755019764,3982.75,3983,1.55073902009,0.000928681298389,0.00434162738454,0.0197982067596,,,,,"",,,0,0,0.00125628140704,0.00125628140704,1,0,0,-0.000690477685017,-0.000753201104695,-5.92768759747e-05,7.23198626594e-05,-0.000131596738634,0.00038963291962,9.89852526071,"validation",3983.75,-0.000941324129275,0.999309522315,0.999058675871,2,4.7,1.06382978723,-23943,0.755319148936,3991.39580823,3974.10419177,0.340963393709,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,0.000303886885274,0.000270011813017,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:24:00.000+09:00",3980,3980,3980,3980,0,0,0,0.00125786163522,43.3161951037,3982.06610902,3982.47933998,-0.413230954308,0.147620251846,-0.560851206154,3983,3982.9,1.43997194722,0.000928681298389,0.00401707255837,-0.310171905901,,,,,"",,,0,0,0.00125628140704,0.00125628140704,1,0,0,-0.000753201104695,-0.000728112681714,-0.000103826872942,3.70905155392e-05,-0.000140917388481,0.00036180199679,0,"validation",3983.58333333,-0.000899525134406,0.999246798895,0.999100474866,1,4.7,0,-23943,0.755319148936,3991,3975,0.3125,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:25:00.000+09:00",3980,3980,3980,3980,0,0,0,0,43.3161951037,3981.7482461,3982.29568517,-0.547439067879,0.00860838790094,-0.55604745578,3983,3982.8,1.33711680814,0.000887323626059,0.00401707255837,-0.303091076653,,,,,"",,,0,0,0,0.00125628140704,0,0,0,-0.000753201104695,-0.000703022998895,-0.000137547504492,2.1629115329e-06,-0.000139710416025,0.000335958997019,0,"validation",3983.41666667,-0.000857722641786,0.999246798895,0.999142277358,1,4.6,0,-23943,0.75,3991,3975,0.3125,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.00108285799931,-0.000258767143323,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:26:00.000+09:00",3980,3980,3980,3980,15,0,0,0,43.3161951037,3981.47928516,3982.12563441,-0.646349252951,-0.122383140269,-0.523966112681,3983,3982.7,1.2416084647,0.000887323626059,0.00401707255837,0.63066844137,,,,,"",,,0,0.00125628140704,0,0.00125628140704,0,0,0,-0.000753201104695,-0.000677932056143,-0.000162399309787,-3.0749532731e-05,-0.000131649777056,0.000311961925804,10.9971040497,"validation",3983.33333333,-0.000836820083682,0.999246798895,0.999163179916,4,5.35,2.80373831776,-23943,0.644859813084,3991,3975,0.3125,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,-0.000126077388593,-0.000607383078757,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:27:00.000+09:00",3985,3985,3985,3985,2,0.00125628140704,0.00125628140704,0.00125628140704,56.7313624101,3982.0209336,3982.33855038,-0.317616785381,-0.161429869292,-0.156186916089,3983.25,3982.7,1.51006500293,0.000928579723288,0.00397740024296,-0.225897069141,,,,,"",,,0,0,-0.00125470514429,-0.00125470514429,0,0.00125628140704,0,0.000439339735141,0.000577497677455,-7.97030829062e-05,-4.05093774885e-05,-3.91937054177e-05,0.000378937265479,8.98356523443,"validation",3983.33333333,0.000418410041841,1.00043933974,1.00041841004,4.4,5.45,0.366972477064,-23941,0.651376146789,3991.17148976,3975.32851024,0.610459020542,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,0.000909612295539,0.00104270227034,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:28:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0.00125628140704,56.7313624101,3982.4792515,3982.5356948,-0.0564432932929,-0.140432554092,0.0839892607991,3983.5,3982.7,1.40220321701,0.000928579723288,0.00392130020128,-0.356851891832,,,,,"",,,0,0,-0.00125470514429,0,0,0,0,0.000376553282289,0.000577497677455,-1.41639380911e-05,-3.5240289609e-05,2.1076351518e-05,0.000351870317945,0,"validation",3983.33333333,0.000418410041841,1.00037655328,1.00041841004,3.4,5.45,0,-23941,0.651376146789,3991.31024968,3975.68975032,0.59602765995,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-4.29606165708e-06,-1.12386068623e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:29:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0,56.7313624101,3982.86705897,3982.71823592,0.148823041457,-0.0825814349821,0.23140447644,3983.5,3982.7,1.30204584437,0.000887323626059,0.00392130020128,-0.518435533133,,,,,"",,,0,-0.00125470514429,-0.00125470514429,0,0,0,0,0.000376553282289,0.000577497677455,3.73458071412e-05,-2.0723070259e-05,5.80688774001e-05,0.000326736723806,0,"validation",3983.33333333,0.000418410041841,1.00037655328,1.00041841004,3.4,1.95,0,-23941,0.025641025641,3991.31024968,3975.68975032,0.59602765995,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.000274946764865,-0.000157338727804,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:30:00.000+09:00",3980,3980,3980,3980,5,-0.00125470514429,0,-0.00125470514429,43.7880196254,3982.42597297,3982.51688511,-0.0909121440391,-0.0842475767935,-0.00666456724559,3983.25,3982.6,1.56618542691,0.000928531716678,0.00397740024296,0.738891739557,,,,,"",,,0,0,0,0.00125628140704,0,-0.00125470514429,0,-0.000815916650976,-0.000652839853362,-2.2842247246e-05,-2.11677328627e-05,-1.67451438331e-06,0.00039351392636,9.89852526071,"validation",3983.16666667,-0.000795012343613,0.999184083349,0.999204987656,4.4,2.2,2.27272727273,-23946,-0.0909090909091,3991.17148976,3975.32851024,0.294861818993,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,-0.00125041028195,-0.00173788378555,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:31:00.000+09:00",3980,3980,3980,3980,0,0,0,-0.00125470514429,43.7880196254,3982.05274636,3982.33044918,-0.277702820493,-0.122938625533,-0.15476419496,3983,3982.5,1.45431503928,0.000928531716678,0.00401707255837,-0.580557795366,,,,,"",,,0,0,0,0.00125628140704,0,0,0,-0.000753201104695,-0.000627746390458,-6.97745780134e-05,-3.08891018928e-05,-3.88854761206e-05,0.000365405788763,0,"validation",3983,-0.000753201104695,0.999246798895,0.999246798895,1.4,2.2,0,-23946,-0.0909090909091,3991,3975,0.3125,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.000223333800998,-0.000370632433707,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:32:00.000+09:00",3980,3980,3980,3980,0,0,-0.00125470514429,-0.00125470514429,43.7880196254,3981.73693923,3982.15782332,-0.420884087567,-0.18252771794,-0.238356369627,3982.75,3982.4,1.35043539361,0.000928531716678,0.004040795164,-0.580557795366,,,,,"",,,0,0,0,0.00125628140704,0,0,0,-0.000690477685017,-0.000602651667336,-0.000105749770745,-4.58612356633e-05,-5.98885350821e-05,0.00033930537528,0,"validation",3982.83333333,-0.00071138636649,0.999309522315,0.999288613634,1,2.2,0,-23946,-0.0909090909091,3990.79673847,3974.70326153,0.32912331435,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000396472113841,0.0001010441226,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:33:00.000+09:00",3980,3980,3980,3980,5,0,-0.00125470514429,0,43.7880196254,3981.46971781,3981.99798455,-0.528266743108,-0.251675522974,-0.276591220134,3982.75,3982.3,1.25397572264,0.000887323626059,0.004040795164,0.72001618567,,,,,"",,,0,0,0,0,0,0,0,-0.000690477685017,-0.000577555683901,-0.000132730337464,-6.32350560235e-05,-6.94952814408e-05,0.000315069277045,9.89852526071,"validation",3982.75,-0.000690477685017,0.999309522315,0.999309522315,2,2.25,2.22222222222,-23946,0,3990.79673847,3974.70326153,0.32912331435,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000314762804766,-0.00011228259283,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:34:00.000+09:00",3980,3980,3980,3980,0,0,-0.00125470514429,0,43.7880196254,3981.24360738,3981.8499857,-0.606378319465,-0.322616082272,-0.283762237193,3982.75,3982.2,1.16440602817,0.000887323626059,0.004040795164,-0.589104151912,,,,,"",,,0,0,0,0.00125628140704,0,0,0,-0.000690477685017,-0.000552458440058,-0.000152356361675,-8.10593171538e-05,-7.1297044521e-05,0.000292564328685,0,"validation",3982.66666667,-0.000669568128557,0.999309522315,0.999330431871,2,2.25,0,-23946,0,3990.79673847,3974.70326153,0.32912331435,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,-0.000376403103393,-0.000145950982924,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:35:00.000+09:00",3980,3980,3980,3980,0,0,0,-0.00250626566416,43.7880196254,3981.05228316,3981.71294972,-0.660666553712,-0.39022617656,-0.270440377152,3982.25,3982.1,1.08123416901,0.000675285943221,0.00371615257378,-0.512555841536,,,,,"",,,0,0,0,0.00125628140704,0,0,0,-0.000565007219537,-0.000527359935712,-0.000165996621536,-9.80467780301e-05,-6.79498435054e-05,0.000271666876636,0,"validation",3982.58333333,-0.000648657697056,0.99943499278,0.999351342303,1,1.85,0,-23946,-0.216216216216,3989.64932429,3974.85067571,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000469253857753,-3.36760810022e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:36:00.000+09:00",3980,3980,3980,3980,6,0,0,-0.00250626566416,43.7880196254,3980.89039345,3981.58606455,-0.695671106996,-0.451315162647,-0.244355944349,3981.75,3982,1.00400315694,0.000675285943221,0.00328415817935,1.04292393397,,,,,"",,,0,0,0,0.00125628140704,0,0,0,-0.00043950524267,-0.000502260170768,-0.000174791735426,-0.000113395769509,-6.13959659168e-05,0.000252262099733,10.0808384427,"validation",3982.5,-0.000627746390458,0.999560494757,0.99937225361,2.2,2.15,2.79069767442,-23946,-0.186046511628,3988.28834842,3975.21165158,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-2.0038531233e-05,5.61249116032e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:37:00.000+09:00",3980,3980,3980,3980,0,0,0,-0.00250626566416,43.7880196254,3980.75340984,3981.46857829,-0.715168450943,-0.504085820306,-0.211082630636,3981.25,3981.9,0.932288645729,0.000675285943221,0.00269357746807,-0.582412067023,,,,,"",,,0,0,0,0.00125628140704,0,0,0,-0.000313971742543,-0.000477159145132,-0.000179690565563,-0.00012665472872,-5.30358368433e-05,0.000234243378324,0,"validation",3982.41666667,-0.000606834208709,0.999686028257,0.999393165791,2.2,2.15,0,-23946,-0.186046511628,3986.61190265,3975.88809735,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,-0.000456583098124,-0.0005500550055,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:38:00.000+09:00",3980,3980,3980,3980,0,0,0,-0.00250626566416,43.7880196254,3980.63750063,3981.35979471,-0.72229407995,-0.547727472235,-0.174566607715,3980.75,3981.8,0.865696599606,0.000675285943221,0.00179399068732,-0.582412067023,,,,,"",,,0,0,0.00125628140704,0.00125628140704,1,0,0,-0.000188406707279,-0.000452056858707,-0.00018148092461,-0.000137619967898,-4.38609567123e-05,0.000217511708444,0,"validation",3982.33333333,-0.000585921151754,0.999811593293,0.999414078848,1.2,2.15,0,-23946,-0.186046511628,3984.32071421,3977.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:39:00.000+09:00",3980,3980,3980,3980,0,0,0,0,43.7880196254,3980.53942361,3981.25906918,-0.719645566152,-0.582111091018,-0.137534475134,3980.75,3981.7,0.803861128205,0.000397021904216,0.00179399068732,-0.519234226747,,,,,"",,,0,0,0.00125628140704,0.00125628140704,1,0,0,-0.000188406707279,-0.0004269533114,-0.000180815468883,-0.000146259068095,-3.45564007874e-05,0.000201975157841,0,"validation",3982.25,-0.000565007219537,0.999811593293,0.99943499278,1.2,1.9,0,-23946,-0.0789473684211,3984.32071421,3977.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,-5.72530283272e-06,0.000224330932992,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:40:00.000+09:00",3980,3980,3980,3980,5,0,0,0,43.7880196254,3980.45643536,3981.1658048,-0.709369430657,-0.607562758946,-0.101806671711,3980.75,3981.6,0.746442476191,0.000397021904216,0.00179399068732,0.772034600472,,,,,"",,,0,0,0.00125628140704,0.00125628140704,1,0,0,-0.000188406707279,-0.000401848503114,-0.000178233525291,-0.000152653959534,-2.55795657565e-05,0.000187548360852,9.89852526071,"validation",3982.16666667,-0.000544092412003,0.999811593293,0.999455907588,2.2,2.15,2.32558139535,-23946,-0.0697674418605,3984.32071421,3977.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.000250480564855,-0.000179505014921,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:41:00.000+09:00",3980,3980,3980,3980,0,0,0,0,43.7880196254,3980.38621454,3981.07944888,-0.693234345233,-0.624697076204,-0.0685372690296,3980.75,3981.5,0.693125156463,0.000397021904216,0.00179399068732,-0.582412067023,,,,,"",,,0,0,0.00125628140704,0.00125628140704,1,0,0,-0.000188406707279,-0.000376742433756,-0.000174179483727,-0.000156959064373,-1.72204193542e-05,0.000174152049362,0,"validation",3982.08333333,-0.000523176729099,0.999811593293,0.999476823271,1,2.15,0,-23946,-0.0697674418605,3984.32071421,3977.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.000110183849623,-5.60852495792e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:42:00.000+09:00",3980,3980,3980,3980,0,0,0,0,43.7880196254,3980.32679692,3980.99948971,-0.672692790041,-0.634296218971,-0.0383965710699,3980.75,3981.4,0.643616216715,0.000397021904216,0.00179399068732,-0.582412067023,,,,,"",,,0,0.00125628140704,0,0.00125628140704,0,0,0,-0.000188406707279,-0.00035163510323,-0.000169018288955,-0.000159370909289,-9.6473796658e-06,0.000161712617265,0,"validation",3982,-0.000502260170768,0.999811593293,0.999497739829,1,2.15,0,-23946,-0.0697674418605,3984.32071421,3977.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,8.01425392305e-05,-0.000168246312602,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:43:00.000+09:00",3985,3985,3980,3985,10,0.00125628140704,0.00125628140704,0.00125628140704,64.8212060068,3981.04575124,3981.2958238,-0.250072565431,-0.557451488263,0.307378922832,3981,3981.5,0.95478648695,0.000482268631085,0.00200954534037,1.88590833454,,,,,"",,,0,0,0,0,0,0.00125628140704,0.00125628140704,0.00100477267018,0.000879065678764,-6.27534668585e-05,-0.000139887450003,7.71339831447e-05,0.000239595103375,10.592902778,"validation",3982,0.000753390256153,1.00100477267,1.00075339026,3,2.4,4.16666666667,-23936,0.145833333333,3985,3977,1,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,0.00111745195401,0.00109927793053,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:44:00.000+09:00",3985,3985,3985,3985,2,0,0.00125628140704,0.00125628140704,64.8212060068,3981.6540972,3981.57020723,0.0838899759628,-0.429183195418,0.513073171381,3981.25,3981.5,0.886587452168,0.000482268631085,0.0021752600409,-0.125195771459,,,,,"",,,0,0,0,0,0,0,0,0.00094191522763,0.000879065678764,2.1051436879e-05,-0.000107699672627,0.000128751109506,0.00022248116742,8.98356523443,"validation",3982,0.000753390256153,1.00094191523,1.00075339026,3.4,2.5,0.8,-23936,0.14,3985.58012702,3976.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:45:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0.00125628140704,64.8212060068,3982.16885148,3981.82426595,0.344585528611,-0.274429450612,0.619014979223,3981.5,3981.5,0.823259777013,0.000482268631085,0.00230193429359,-0.625978857295,,,,,"",,,0,0,0,0.00125470514429,0,0,0,0.000879065678764,0.000879065678764,8.64706470793e-05,-6.88656086856e-05,0.000155336255765,0.000206589655461,0,"validation",3982,0.000753390256153,1.00087906568,1.00075339026,2.4,2.5,0,-23936,0.14,3986.08257569,3976.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:46:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0.00125628140704,64.8212060068,3982.60441279,3982.05950551,0.54490728036,-0.110562104418,0.655469384778,3981.75,3981.5,0.764455507226,0.000482268631085,0.00239577874406,-0.623115224659,,,,,"",,,0,-0.00125470514429,0,0.00125470514429,0,0,0,0.000816224022101,0.000879065678764,0.000136739593566,-2.77445682353e-05,0.000164484161801,0.0001918332515,0,"validation",3982,0.000753390256153,1.00081622402,1.00075339026,2.4,1.75,0,-23936,0.2,3986.51969601,3976.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.000778801704774,0.000258050039268,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:47:00.000+09:00",3980,3980,3980,3980,5,-0.00125470514429,0,-0.00125470514429,43.1196742372,3982.2037339,3981.90694955,0.296784353322,-0.0290928128699,0.325877166191,3981.5,3981.4,1.06699439957,0.000482094200971,0.00230193429359,1.07023885363,,,,,"",,,0,0.00125628140704,0.00125628140704,0.00251256281407,1,-0.00125470514429,0,-0.000376742433756,-0.00035163510323,7.45689329954e-05,-7.30975197735e-06,8.18786849727e-05,0.000268089045117,9.89852526071,"validation",3981.91666667,-0.000481342736957,0.999623257566,0.999518657263,3.4,1.9,2.63157894737,-23941,0,3986.08257569,3976.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-0.00127046524688,-0.000962921109367,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:48:00.000+09:00",3980,3985,3980,3985,21,0.00125628140704,0,0,58.1929460386,3982.63392868,3982.13606439,0.497864289649,0.076298607634,0.421565682015,3981.5,3981.4,1.34792337103,0.000561473750438,0.00230193429359,3.58516906472,,,,,"",,,0,0,-0.00125470514429,0.00125470514429,0,0,0.00125628140704,0.000879065678764,0.000904204551163,0.000124934577076,1.91464511001e-05,0.000105788125976,0.000338249277548,11.3348269784,"validation",3981.91666667,0.000774333968148,1.00087906568,1.00077433397,5.6,2.95,7.1186440678,-23920,0.35593220339,3986.08257569,3976.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.00182077073045,0.00130118436053,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:49:00.000+09:00",3985,3985,3985,3985,0,0,0,0,58.1929460386,3982.99793966,3982.34820777,0.649731883187,0.190985262745,0.458746620442,3981.5,3981.6,1.25164313024,0.000561473750438,0.00230193429359,-0.5859417585,,,,,"",,,0,0,0,0.00125470514429,0,0,0,0.000879065678764,0.000853928069118,0.000163044387249,4.79260383299e-05,0.000115118348919,0.000314088614866,0,"validation",3981.91666667,0.000774333968148,1.00087906568,1.00077433397,5.2,2.95,0,-23920,0.35593220339,3986.08257569,3976.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000157687555012,-4.49049698574e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:50:00.000+09:00",3980,3985,3980,3985,95,0,0,0.00125628140704,58.1929460386,3983.30594894,3982.54463683,0.761312113073,0.30505063281,0.456261480263,3981.75,3981.8,1.51938290665,0.000482268631085,0.00239577874406,4.22918484682,,,,,"",,,0,0,0,0.00125470514429,0,-0.00125470514429,0.00125470514429,0.000816224022101,0.000803656637701,0.000191044444937,7.65497196513e-05,0.000114494725286,0.000381275509825,12.8441721243,"validation",3981.91666667,0.000774333968148,1.00081622402,1.00077433397,24.2,7.45,12.7516778523,-23920,0.174496644295,3986.51969601,3976.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.00087144470626,-0.00030309493607,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:51:00.000+09:00",3985,3985,3985,3985,0,0,0,0.00125628140704,58.1929460386,3983.56657218,3982.72651558,0.840056599588,0.412051826166,0.428004773422,3982,3982,1.41085555618,0.000482268631085,0.00246056227301,-0.359879235966,,,,,"",,,0,0,0,0.00125470514429,0,0,0,0.000753390256153,0.000753390256153,0.0002108046674,0.000103400709201,0.000107403958199,0.000354041544837,0,"validation",3981.91666667,0.000774333968148,1.00075339026,1.00077433397,24.2,7.45,0,-23920,0.174496644295,3986.89897949,3977.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000644422168123,-2.24446738788e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:52:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0.00125628140704,58.1929460386,3983.78709954,3982.89492183,0.892177703271,0.508077001587,0.384100701684,3982.25,3982.2,1.31008015931,0.000482268631085,0.00249855593473,-0.359879235966,,,,,"",,,0,-0.00125470514429,0,0.00125470514429,0,0,0,0.000690564379434,0.00070312892371,0.000223883990783,0.000127497365517,9.63866252658e-05,0.000328752863063,0,"validation",3981.91666667,0.000774333968148,1.00069056438,1.00077433397,23.2,7.45,0,-23920,0.174496644295,3987.22493719,3977.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000530199899692,-0.000112220850634,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:53:00.000+09:00",3980,3980,3980,3980,23,-0.00125470514429,-0.00125470514429,0,42.0512871351,3983.20446884,3982.68048318,0.523985659681,0.511258733206,0.0127269264756,3982.25,3982.3,1.57364586221,0.000561473750438,0.00249855593473,0.698786648191,,,,,"",,,0,0.00125628140704,0.00125628140704,0.00251256281407,1,-0.00125470514429,0,-0.000565007219537,-0.000577555683901,0.000131654688362,0.000128456968142,3.19772021999e-06,0.000395388407591,11.4245422383,"validation",3981.91666667,-0.000481342736957,0.99943499278,0.999518657263,23.6,8.35,2.75449101796,-23943,0.0179640718563,3987.22493719,3977.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,-0.00134779901155,-0.00142301753208,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:54:00.000+09:00",3985,3985,3985,3985,205,0.00125628140704,0,0.00125628140704,55.3800911898,3983.4807044,3982.85229924,0.628405162171,0.534688018999,0.0937171431722,3982.5,3982.5,1.81838544348,0.000624659516364,0.00251098556183,3.91702108987,,,,,"",,,0,0,0,0.00125470514429,0,0.00125628140704,0,0.000627746390458,0.000627746390458,0.000157692637935,0.000134175161606,2.35174763293e-05,0.000456307514048,13.6133037945,"validation",3981.91666667,0.000774333968148,1.00062774639,1.00077433397,64.6,18.6,11.0215053763,-23738,0.559139784946,3987.5,3977.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,0.000397033392256,0.00087483752977,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:55:00.000+09:00",3985,3985,3985,3985,2,0,0,0.00125628140704,55.3800911898,3983.71444219,3983.01138818,0.703054001306,0.56836121546,0.134692785845,3982.75,3982.6,1.68850076895,0.000624659516364,0.00249824226252,-0.351208670919,,,,,"",,,0,0,0,0.00125470514429,0,0,0,0.000564936287741,0.000602621403104,0.000176425094431,0.000142625148171,3.37999462598e-05,0.000423714120188,8.98356523443,"validation",3981.91666667,0.000774333968148,1.00056493629,1.00077433397,46,18.7,0.106951871658,-23738,0.55614973262,3987.72493719,3977.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:56:00.000+09:00",3985,3985,3985,3985,0,0,0,0.00125628140704,55.3800911898,3983.91222031,3983.15869276,0.753527547621,0.605394481892,0.148133065729,3983,3982.7,1.56789357117,0.000624659516364,0.00245994450694,-0.386164523021,,,,,"",,,0,0,0,0.00125470514429,0,0,0,0.000502134069797,0.000577497677455,0.000189090978073,0.000151918314151,3.71726639219e-05,0.000393448825889,0,"validation",3981.91666667,0.000774333968148,1.00050213407,1.00077433397,46,18.4,0,-23738,0.565217391304,3987.89897949,3978.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000134552320097,-0.000358764504737,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:57:00.000+09:00",3985,3985,3985,3985,5,0,0,0.00125628140704,55.3800911898,3984.07957103,3983.29508589,0.784485140346,0.641212613583,0.143272526763,3983.25,3982.8,1.45590117323,0.000624659516364,0.00239487654909,-0.286982169263,,,,,"",,,0,0,0,0.00125470514429,0,0,0,0.000439339735141,0.000552375213418,0.000196859508242,0.000160906552969,3.59529552729e-05,0.000365345338325,9.8997806906,"validation",3981.91666667,0.000774333968148,1.00043933974,1.00077433397,47,18.65,0.268096514745,-23738,0.55764075067,3988.01969601,3978.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.000228994413967,-0.000201732659397,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:58:00.000+09:00",3985,3985,3985,3985,0,0,0.00125628140704,0.00125628140704,55.3800911898,3984.22117549,3983.42137583,0.79979966296,0.672930023458,0.126869639502,3983.5,3982.9,1.35190823228,0.000624659516364,0.00230077855903,-0.392103842986,,,,,"",,,0,0,0,0.00125470514429,0,0,0,0.000376553282289,0.000527254010896,0.000200702550304,0.000168865752436,3.18367978674e-05,0.000339249242731,0,"validation",3981.91666667,0.000774333968148,1.00037655328,1.00077433397,42.4,18.65,0,-23738,0.55764075067,3988.08257569,3978.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.000105934174794,1.12051095299e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T13:59:00.000+09:00",3985,3985,3985,3985,0,0,0,0.00125628140704,55.3800911898,3984.34099464,3983.53831095,0.802683694491,0.698880757665,0.103802936826,3983.75,3982.9,1.25534335855,0.000624659516364,0.00217389495773,-0.392103842986,,,,,"",,,0,0,0,0.00125470514429,0,0,0,0.000313774709758,0.000527254010896,0.000201426272143,0.000175377856378,2.60484157656e-05,0.000315017153964,0,"validation",3982.08333333,0.000732447420739,1.00031377471,1.00073244742,1.4,18.65,0,-23738,0.55764075067,3988.08012702,3979.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.000320631644339,-3.36157052574e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:00:00.000+09:00",3985,3985,3985,3985,6,0,0,0.00125628140704,55.3800911898,3984.44238008,3983.64658421,0.795795870824,0.718263780297,0.0775320905272,3984,3982.9,1.16567597579,0.000624659516364,0.00200803212851,-0.267086833573,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,0.000251004016064,0.000527254010896,0.000199697834586,0.000180241852019,1.94559825664e-05,0.000292515928681,10.0820938831,"validation",3982.25,0.000690564379434,1.00025100402,1.00069056438,2.2,18.7,0.320855614973,-23738,0.55614973262,3988,3980,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00025916491623,7.84340089863e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:01:00.000+09:00",3985,3985,3985,3985,0,0,0,0.00125628140704,55.3800911898,3984.52816776,3983.74683723,0.781330528967,0.730877130031,0.0504533989365,3984.25,3982.9,1.08241340609,0.000624659516364,0.00179241474018,-0.393269589591,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,0.000188241199724,0.000527254010896,0.000196067886817,0.000183407058979,1.26608278385e-05,0.000271621933775,0,"validation",3982.41666667,0.000648684843793,1.0001882412,1.00064868484,2.2,18.7,0,-23738,0.55614973262,3987.82071421,3980.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.00107360953251,-3.36172120126e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:02:00.000+09:00",3985,3985,3985,3985,0,0,0,0.00125628140704,55.3800911898,3984.60075734,3983.83966411,0.76109323231,0.736920350487,0.0241728818237,3984.5,3982.9,1.0050981628,0.000624659516364,0.00150583511106,-0.393269589591,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,0.000125486259255,0.000527254010896,0.000190989518773,0.000184923550938,6.06596783531e-06,0.000252220367077,0,"validation",3982.58333333,0.000606808813375,1.00012548626,1.00060680881,1.2,18.7,0,-23738,0.55614973262,3987.5,3981.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-0.000564827949117,-0.000425803704492,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:03:00.000+09:00",3985,3985,3985,3985,0,0,0,0,55.3800911898,3984.66217929,3983.92561491,0.736564373308,0.736849155051,-0.000284781742805,3984.5,3983,0.933305436887,0.000561473750438,0.00150583511106,-0.381620974535,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,0.000125486259255,0.000502134069797,0.000184834221658,0.000184905685082,-7.14634235395e-08,0.000234204626571,0,"validation",3982.75,0.000564936287741,1.00012548626,1.00056493629,1.2,18.2,0,-23738,0.543956043956,3987.5,3981.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000440174183213,-3.36017741738e-05,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:04:00.000+09:00",3985,3985,3985,3985,0,0,0,0,55.3800911898,3984.7141517,3984.00519899,0.708952710292,0.731269866099,-0.0223171558075,3984.5,3983.1,0.866640762824,0.000561473750438,0.00150583511106,-0.379238308506,,,,,"",,,0,0.00125470514429,0.00125470514429,0.00125470514429,1,0,0,0.000125486259255,0.000477015390023,0.000177905322532,0.000183505612572,-5.60029003953e-06,0.000217475724674,0,"validation",3982.91666667,0.00052306726645,1.00012548626,1.00052306727,1.2,18.1,0,-23738,0.546961325967,3987.5,3981.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.00014011709786,1.12002150441e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:05:00.000+09:00",3990,3990,3990,3990,30,0.00125470514429,0.00125470514429,0.00125470514429,70.6396074049,3985.52735913,3984.44925833,1.07810080667,0.800636054214,0.277464752458,3984.75,3983.1,1.16188070834,0.000624509033113,0.00192763554749,0.218459435606,,,,,"",,,0,0,0,0,0,0.00125470514429,0,0.00131752305665,0.00173231904798,0.000270200703426,0.000200660665216,6.954003821e-05,0.000291198172515,11.6927522457,"validation",3983.08333333,0.00173651065966,1.00131752306,1.00173651066,6,19.6,1.5306122449,-23708,0.581632653061,3988.59057287,3980.90942713,1.18349178265,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.00201973731139,0.00162431638047,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:06:00.000+09:00",3990,3990,3990,3990,15,0,0.00125470514429,0.00125470514429,70.6396074049,3986.21545773,3984.86042438,1.35503335162,0.911515513695,0.443517837927,3985,3983.1,1.07888922917,0.000624509033113,0.00224448479548,-0.112847414569,,,,,"",,,0,0,0,0,0,0,0,0.00125470514429,0.00173231904798,0.000339607356296,0.000228450003432,0.000111157352864,0.00027039830305,10.9996134193,"validation",3983.25,0.00169459612126,1.00125470514,1.00169459612,9,20.35,0.737100737101,-23708,0.560196560197,3989.47213595,3980.52786405,1.05901699437,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,0.000273332741828,-0.000268907563025,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:07:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00251256281407,70.6396074049,3986.797695,3985.24113368,1.55656131873,1.0405246747,0.516036644027,3985.5,3983.1,1.0018257128,0.00054723885785,0.00218737871963,-0.423135390628,,,,,"",,,0,0,0,0,0,0,0,0.00112909296199,0.00173231904798,0.000390115618729,0.000260783126492,0.000129332492237,0.000251084138546,0,"validation",3983.41666667,0.00165268509027,1.00112909296,1.00165268509,9,20.1,0,-23708,0.57960199005,3989.85889894,3981.14110106,1.01618540121,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.00147582777333,0.000392051437149,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:08:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,70.6396074049,3987.29035731,3985.5936423,1.69671501012,1.17176274179,0.524952268338,3985.75,3983.1,0.930266733315,0.000482073688517,0.00239337439984,-0.399348472212,,,,,"",,,0,0,0,0,0,0,0,0.00106629868908,0.00173231904798,0.000425241857174,0.000293674872628,0.000131566984546,0.000233149557222,0,"validation",3983.58333333,0.00161077756626,1.00106629869,1.00161077757,9,19.05,0,-23708,0.556430446194,3990.51969601,3980.98030399,0.945521055607,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000527553185389,-1.12058629074e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:09:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0.00125470514429,70.6396074049,3987.70722542,3985.92003917,1.78718624971,1.29484744337,0.492338806336,3986,3983.3,0.863819109506,0.000482073688517,0.00255846438213,-0.399348472212,,,,,"",,,0,0,0,0,0,0,0,0.00100351229303,0.0016820224437,0.00044791635331,0.000324523168765,0.000123393184545,0.00021649601742,0,"validation",3983.66666667,0.00158982511924,1.00100351229,1.00158982512,9,19.05,0,-23708,0.556430446194,3991.09901951,3980.90098049,0.892232270276,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.000266503134994,-0.000414612281488,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:10:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3988.05995997,3986.22225849,1.83770148015,1.40341825073,0.434283229425,3986.25,3983.5,0.802117744542,0.000482073688517,0.00269019888235,-0.321148900116,,,,,"",,,0,0,0,0,0,0,0,0.000940733772342,0.00163173088992,0.000460576812068,0.000351733897425,0.000108842914643,0.000201032016176,0,"validation",3983.75,0.00156887354879,1.00094073377,1.00156887355,3,14.3,0,-23708,0.741258741259,3991.61190265,3980.88809735,0.84968930309,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:11:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3988.35842766,3986.50209119,1.85633647289,1.49400189516,0.362334577732,3986.5,3983.7,0.744823619932,0.000482073688517,0.00279330960132,-0.321148900116,,,,,"",,,0,0,0,0,0,0,0,0.000877963125549,0.00158144438587,0.000465247236314,0.000374436565203,9.08106711108e-05,0.000186672586449,0,"validation",3983.83333333,0.00154792285487,1.00087796313,1.00154792285,0,14.3,0,-23708,0.741258741259,3992.06776436,3980.93223564,0.814309278547,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,-0.000120322636555,-0.00014551967314,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:12:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3988.61097725,3986.76119555,1.84978170683,1.56515785749,0.284623849335,3986.75,3983.9,0.691621932794,0.000482073688517,0.00287089061071,-0.321148900116,,,,,"",,,0,0,0,0,0,0,0,0.000815200351163,0.0015311629308,0.000463604437802,0.000392270139723,7.1334298079e-05,0.000173338830274,0,"validation",3983.91666667,0.00152697303742,1.00081520035,1.00152697304,0,14.3,0,-23708,0.741258741259,3992.47276157,3981.02723843,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-2.29158401448e-05,-3.35765769799e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:13:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00251256281407,70.6396074049,3988.82467306,3987.00110699,1.82356607294,1.61683950058,0.206726572358,3987.25,3984.1,0.642220366165,0.000376648065157,0.00249542275279,-0.294941853813,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.00148088652393,0.000457034103494,0.000405222932477,5.18111710171e-05,0.000160957485255,0,"validation",3984.08333333,0.00148507603171,1.00068969841,1.00148507603,0,13.15,0,-23708,0.893536121673,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000166136033903,-0.000111918165437,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:14:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3989.00549259,3987.22324721,1.78224537889,1.64992067625,0.132324702648,3987.5,3984.3,0.596347482868,0.000273456646395,0.0025078369906,-0.405723390939,,,,,"",,,0,0,0,0,0,0,0,0.000626959247649,0.00143061516452,0.000446678039823,0.000413513953946,3.31640858767e-05,0.000149460522022,0,"validation",3984.25,0.00144318253122,1.00062695925,1.00144318253,0,2.9,0,-23708,0.51724137931,3992.5,3982.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00023778589815,0.000268573538792,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:15:00.000+09:00",3990,3990,3990,3990,36,0,0,0.00125470514429,70.6396074049,3989.15849373,3987.4289326,1.7295611271,1.66584876642,0.0637123606849,3987.75,3984.5,0.553751234092,0.000273456646395,0.00249510986673,3.09483547314,,,,,"",,,0,0,0,0,0,0,0,0.000564227948091,0.0013803488518,0.000433473966692,0.000417505956495,1.59680101967e-05,0.000138784770449,11.8750724102,"validation",3984.25,0.00144318253122,1.00056422795,1.00144318253,7.2,4.6,7.82608695652,-23708,0.326086956522,3992.72493719,3982.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,0.000167635946305,0.000156709985784,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:16:00.000+09:00",3990,3990,3990,3990,2,0,0,0.00125470514429,70.6396074049,3989.28795623,3987.61938204,1.66857419334,1.6663938518,0.00218034153704,3988,3984.7,0.514197574514,0.000273456646395,0.00245686032375,-0.267065058048,,,,,"",,,0,0,0,0,0,0,0,0.000501504513541,0.00133008758501,0.000418189020887,0.000417642569374,5.46451513044e-07,0.00012887157256,8.98481899588,"validation",3984.25,0.00144318253122,1.00050150451,1.00144318253,7.6,4.7,0.425531914894,-23708,0.31914893617,3992.89897949,3983.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,0.000455702297427,0.0003806410443,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:17:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3989.39750143,3987.79572411,1.6017773171,1.65347054486,-0.0516932277584,3988.25,3984.8,0.477469176334,0.000273456646395,0.00239187413381,-0.437945671899,,,,,"",,,0,0,0,0,0,0,0,0.000438788942519,0.00130495884361,0.000401447949149,0.000414403645329,-1.295569618e-05,0.000119666460234,0,"validation",3984.25,0.00144318253122,1.00043878894,1.00144318253,7.6,4.45,0,-23708,0.337078651685,3993.01969601,3983.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.00022652134892,6.71975271309e-05,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:18:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3989.49019352,3987.95900381,1.5311897096,1.62901437781,-0.097824668208,3988.5,3984.9,0.443364235167,0.000273456646395,0.00229789429357,-0.437945671899,,,,,"",,,0,0,0,0,0,0,0,0.000376081233546,0.0012798313634,0.000383756819449,0.000408274280153,-2.45174607038e-05,0.000111118855932,0,"validation",3984.25,0.00144318253122,1.00037608123,1.00144318253,7.6,4.45,0,-23708,0.337078651685,3993.08257569,3983.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.000710943950096,-5.60017024518e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:19:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3989.56862528,3988.11018871,1.45843657313,1.59489881687,-0.136462243743,3988.75,3985,0.411695361227,0.000273456646395,0.00217116992487,-0.437945671899,,,,,"",,,0,0,0,0,0,0,0,0.000313381385146,0.00125470514429,0.000365522950659,0.000399724014254,-3.42010635948e-05,0.000103181794794,0,"validation",3984.41666667,0.0014012925355,1.00031338139,1.00140129254,7.6,4.45,0,-23708,0.337078651685,3993.08012702,3984.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00115876016959,1.11997132873e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:20:00.000+09:00",3990,3990,3990,3990,5,0,0,0.00125470514429,70.6396074049,3989.63499062,3988.25017473,1.38481589273,1.55288223204,-0.168066339318,3989,3985.2,0.382288549711,0.000273456646395,0.00200551516671,0.0590796191267,,,,,"",,,0,0,0,0,0,0,0,0.000250689395838,0.00120445648901,0.000347071652312,0.000389193541866,-4.21218895534e-05,9.58116665942e-05,9.90103454638,"validation",3984.58333333,0.00135940604413,1.0002506894,1.00135940604,1.4,4.4,1.13636363636,-23708,0.340909090909,3993,3985,0.625,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,8.44100382134e-05,-0.000223996774446,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:21:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3989.69114591,3988.37979142,1.31135449477,1.50457668459,-0.193222189819,3989.25,3985.4,0.354982224731,0.000273456646395,0.00179016818413,-0.433250540263,,,,,"",,,0,0,0,0,0,0,0,0.000188005264147,0.001154212877,0.000328660274379,0.000377086888368,-4.84266139897e-05,8.89679761231e-05,0,"validation",3984.75,0.00131752305665,1.00018800526,1.00131752306,1,4.4,0,-23708,0.340909090909,3992.82071421,3985.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,8.58479632582e-06,-0.000212749280571,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:22:00.000+09:00",3990,3990,3990,3990,1,0,0,0.00125470514429,70.6396074049,3989.73866193,3988.49980687,1.23885505769,1.45143235921,-0.212577301522,3989.5,3985.6,0.329626351536,0.000273456646395,0.00150394786314,-0.34035604094,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0.000125328988595,0.00110397430751,0.000310489989395,0.000363767508574,-5.32775191786e-05,8.26131206858e-05,8.29179710505,"validation",3984.91666667,0.00127564357264,1.00012532899,1.00127564357,1.2,4.45,0.224719101124,-23708,0.337078651685,3992.5,3986.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.0005594473633,-0.00012314443723,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:23:00.000+09:00",3990,3990,3990,3990,7,0,0,0.00125470514429,70.6396074049,3989.77886778,3988.61093229,1.16793549806,1.39473298698,-0.226797488919,3989.75,3985.8,0.306081612141,0.000273456646395,0.00109252432948,0.217875184268,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,6.26605677048e-05,0.00105374077977,0.000292715663674,0.000349557139594,-5.68414759197e-05,7.67121834939e-05,10.2374924621,"validation",3985.08333333,0.00123376759164,1.00006266057,1.00123376759,2.6,4.8,1.45833333333,-23708,0.3125,3991.92944947,3987.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.000274869615884,0.000235064978676,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:24:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,70.6396074049,3989.81288812,3988.71382619,1.09906193427,1.33559877644,-0.236536842166,3990,3986,0.284218639845,0.000273456646395,0,-0.475364038404,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0,0.00100351229303,0.000275454118865,0.000334736535448,-5.9282416583e-05,7.12327418158e-05,0,"validation",3985.25,0.00119189511323,1,1.00119189511,2.6,4.8,0,-23708,0.3125,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.00045251395848,-6.71772134893e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:25:00.000+09:00",3990,3990,3990,3990,4,0,0,0,70.6396074049,3989.84167457,3988.80909832,1.03257624259,1.27499426967,-0.242418027075,3990,3986.2,0.263917308428,0,0,0.0603901731443,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0,0.00095328884652,0.000258791038244,0.000319547436007,-6.07563977631e-05,6.6144688829e-05,9.67790352568,"validation",3985.41666667,0.00115002613696,1,1.00115002614,2.4,3.5,1.14285714286,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,0.000437995697336,0.000100759051522,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:26:00.000+09:00",3990,3990,3990,3990,0,0,0,0,70.6396074049,3989.86603233,3988.89731326,0.968719062589,1.21373922825,-0.245020165664,3990,3986.4,0.245066072111,0,0,-0.349285561263,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0,0.000903070439494,0.000242786732478,0.000304195295301,-6.1408562823e-05,6.14200681983e-05,0,"validation",3985.58333333,0.00110816066239,1,1.00110816066,2.4,2.75,0,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,8.30551701129e-05,0.000918119422704,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:27:00.000+09:00",3990,3990,3990,3990,3,0,0,0,70.6396074049,3989.88664274,3988.97899376,0.907648974977,1.1525211776,-0.24487220262,3990,3986.6,0.227561352675,0,0,0.0127422140985,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0,0.000852857071189,0.00022748094611,0.000288852425463,-6.13714793534e-05,5.70329204699e-05,9.39024233725,"validation",3985.66666667,0.0010872292381,1,1.00108722924,2.8,2.9,1.03448275862,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.000621533411717,0.000661205186538,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:28:00.000+09:00",3990,3990,3990,3990,0,0,0,0,70.6396074049,3989.90408232,3989.05462385,0.849458462176,1.09190863451,-0.242450172337,3990,3986.8,0.211306970341,0,0,-0.369524208858,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0,0.000802648740845,0.000212896857688,0.000273661311908,-6.07644542198e-05,5.29591404363e-05,0,"validation",3985.75,0.00106629868908,1,1.00106629869,1.4,2.9,0,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000346784860118,0.000426142735388,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:29:00.000+09:00",3990,3990,3990,3990,0,0,0,0,70.6396074049,3989.91883888,3989.12465172,0.794187166253,1.03236434086,-0.238177174608,3990,3987,0.196213615316,0,0,-0.369524208858,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0,0.000752445447705,0.00019904440257,0.00025873793004,-5.96935274707e-05,4.91763446909e-05,0,"validation",3985.83333333,0.00104536901526,1,1.00104536902,1.4,2.9,0,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:30:00.000+09:00",3990,3990,3990,3990,0,0,0,0,70.6396074049,3989.93132521,3989.18949233,0.741832878379,0.974258048365,-0.232425169986,3990,3987.2,0.18219835708,0,0,-0.369524208858,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0,0.000702247191011,0.000185923027163,0.000244174949465,-5.82519223022e-05,4.56637486415e-05,0,"validation",3986,0.00100351229303,1,1.00100351229,0.6,2.9,0,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000269308178803,-0.000100979501161,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:31:00.000+09:00",3990,3990,3990,3990,0,0,0,0,70.6396074049,3989.94189056,3989.24952994,0.692360625733,0.917878563838,-0.225517938106,3990,3987.4,0.169184188717,0,0,-0.369524208858,,,,,"",,,0,0,0,0,0,0,0,0,0.000652053970005,0.000173523966349,0.000230044752842,-5.65207864926e-05,4.240205231e-05,0,"validation",3986.16666667,0.000961659070954,1,1.00096165907,0.6,2.9,0,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,0.000561385017035,0.000729222760725,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:32:00.000+09:00",3990,3990,3990,3990,0,0,0,0,70.6396074049,3989.95083047,3989.30512031,0.645710164249,0.863444883921,-0.217734719672,3990,3987.6,0.157099603808,0,0,-0.369524208858,,,,,"",,,0,0,0,0,0,0,0,0,0.00060186578393,0.000161832121366,0.000216402226547,-5.45701051808e-05,3.93733342878e-05,0,"validation",3986.33333333,0.000919809348608,1,1.00091980935,0,2.9,0,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:33:00.000+09:00",3990,3990,3990,3990,0,0,0,0,70.6396074049,3989.95839502,3989.35659288,0.601802136998,0.811116334536,-0.209314197538,3990,3987.7,0.145878203536,0,0,-0.369524208858,,,,,"",,,0,0,0,0,0,0,0,0,0.000576773578755,0.000150827603258,0.000203287301889,-5.2459698631e-05,3.65609532673e-05,0,"validation",3986.5,0.000877963125549,1,1.00087796313,0,2.9,0,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.000236524212195,0.000685300858311,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:34:00.000+09:00",3990,3990,3990,3990,1,0,0,0,70.6396074049,3989.96479578,3989.40425267,0.560543116936,0.761001691016,-0.20045857408,3990,3987.8,0.135458331855,0,0,-0.248963784296,,,,,"",,,0,0,0,0,0,0,0,0,0.000551682632028,0.000140486996726,0.000190727240856,-5.02402441304e-05,3.39494566053e-05,8.29179710505,"validation",3986.66666667,0.000836120401338,1,1.0008361204,0.2,2.95,0.338983050847,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:35:00.000+09:00",3990,3990,3990,3990,0,0,0,0,70.6396074049,3989.97021182,3989.4483821,0.521829718118,0.713167296436,-0.191337578318,3990,3987.9,0.125782736723,0,0,-0.580282860853,,,,,"",,,0,0,0,0,0,0,0,0,0.000526592943654,0.000130784390506,0.000178738670786,-4.79542802803e-05,3.15244954192e-05,0,"validation",3986.83333333,0.000794281175536,1,1.00079428118,0.2,1.15,0,-23708,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,4.87449606313e-05,0.00012367332254,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:25:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,94.4714257604,4248.68489015,4247.15448359,1.5304065593,1.20483680937,0.325569749931,4247,4245.8,0.265649709899,0.000256707829419,0.00230703060305,-0.333333333333,,,,,"",,,0,-0.00352941176471,-0.00352941176471,-0.00352941176471,0,0,0,0.000706380974806,0.000989212869188,0.000360095661011,0.000283491013968,7.66046470426e-05,6.2505814094e-05,0,"validation",4244.66666667,0.00125647871839,1.00070638097,1.00125647872,0,5,0,-7357,0.5,4251.89897949,4242.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:26:00.000+09:00",4235,4235,4235,4235,3,-0.00352941176471,-0.00352941176471,-0.00235571260306,17.0102620191,4246.57952244,4246.25415147,0.325370961678,1.02894363983,-0.70357267815,4246.5,4245.6,1.31810330205,0.000823638337412,0.00336344209516,-0.143676170576,,,,,"",,,0,0,0,0,0,-0.00352941176471,0,-0.00270811256329,-0.00249670246844,7.68290346348e-05,0.000242961898425,-0.00016613286379,0.000311240449126,9.44982960183,"validation",4244.75,-0.00229695506214,0.997291887437,0.997703044938,0.6,5.15,0.582524271845,-7360,0.456310679612,4253.64142843,4239.35857157,-0.305161048316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:27:00.000+09:00",4235,4235,4235,4235,0,0,-0.00352941176471,-0.00235571260306,17.0102620191,4244.79805745,4245.42051062,-0.622453178469,0.698664276169,-1.32111745464,4246,4245.4,1.22395306619,0.000823638337412,0.0041063579308,-0.344154548123,,,,,"",,,0,0,0,0,0,0,0,-0.00259067357513,-0.00244971027465,-0.000146978318411,0.000164973855057,-0.000311952173468,0.000289008988474,0,"validation",4244.83333333,-0.00231654167812,0.997409326425,0.997683458322,0.6,5.15,0,-7360,0.456310679612,4254.71779789,4237.28220211,-0.130893268144,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:28:00.000+09:00",4235,4235,4235,4235,0,0,-0.00352941176471,-0.00235571260306,17.0102620191,4243.29066399,4244.64862095,-1.35795695575,0.287340029784,-1.64529698554,4245.5,4245.2,1.13652784718,0.000823638337412,0.00468725679947,-0.344154548123,,,,,"",,,0,0,0,0,0,0,0,-0.00247320692498,-0.00240271365307,-0.000320650993094,6.78488854272e-05,-0.000388499878521,0.000268365489298,0,"validation",4244.91666667,-0.00233612752508,0.997526793075,0.997663872475,0.6,5.15,0,-7360,0.456310679612,4255.44987437,4235.55012563,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:29:00.000+09:00",4235,4235,4235,4235,0,0,-0.00352941176471,-0.00235571260306,17.0102620191,4242.01517722,4243.93390829,-1.91873106097,-0.153874188366,-1.7648568726,4245,4245,1.05534728666,0.000823638337412,0.00516110772679,-0.344154548123,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.00235571260306,-0.00235571260306,-0.000453065185588,-3.63339287758e-05,-0.000416731256812,0.000249196525776,0,"validation",4245,-0.00235571260306,0.997644287397,0.997644287397,0.6,5.15,0,-7360,0.456310679612,4255.95445115,4234.04554885,0.0435645354124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:30:00.000+09:00",4235,4235,4235,4235,0,0,-0.00352941176471,-0.00235571260306,17.0102620191,4240.93591919,4243.2721373,-2.33621811136,-0.590342972965,-1.7458751384,4244.5,4244.8,0.979965337615,0.000823638337412,0.00555534273651,-0.344154548123,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.0022381905996,-0.00230870712401,-0.000551645362778,-0.000139396215576,-0.000412249147201,0.000231396773935,0,"validation",4244.83333333,-0.00231654167812,0.9977618094,0.997683458322,0.6,5.15,0,-7360,0.456310679612,4256.28982612,4232.71017388,0.097110258402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:31:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00235571260306,17.0102620191,4240.02270085,4242.65938639,-2.63668553704,-0.999611485781,-1.63707405126,4244,4244.6,0.9099678135,0.000823638337412,0.00588595475815,-0.344154548123,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.00212064090481,-0.00226169721529,-0.000622593987496,-0.00023603576996,-0.000386558217536,0.00021486843294,0,"validation",4244.66666667,-0.00227736767709,0.997879359095,0.997722632323,0,5.15,0,-7360,0.456310679612,4256.489996,4231.510004,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:32:00.000+09:00",4235,4235,4235,4235,12,0,0,-0.00235571260306,17.0102620191,4239.24997764,4242.09202444,-2.84204679036,-1.3680985467,-1.47394824366,4243.5,4244.4,0.844970112536,0.000823638337412,0.00616316570313,0.417049137088,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.0020030635089,-0.00221468287626,-0.000671085428657,-0.000323045701699,-0.000348039726957,0.00019952068773,10.836064934,"validation",4244.5,-0.0022381905996,0.997996936491,0.9977618094,2.4,5.75,2.08695652174,-7360,0.408695652174,4256.57669683,4230.42330317,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:33:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00235571260306,17.0102620191,4238.59613493,4241.56668929,-2.97055436159,-1.68858970967,-1.28196465191,4243,4244.2,0.784615104498,0.000823638337412,0.00639390052616,-0.383685206121,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.00188545840207,-0.00216766410631,-0.000701429601319,-0.000398722481623,-0.000302707119696,0.000185269210035,0,"validation",4244.33333333,-0.0021990104453,0.998114541598,0.997800989555,2.4,5.75,0,-7360,0.408695652174,4256.56465997,4229.43534003,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:34:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00235571260306,17.0102620191,4238.0428834,4241.08026786,-3.03738446028,-1.9583486598,-1.07903580048,4242.5,4244,0.728571168462,0.000823638337412,0.00658302418092,-0.383685206121,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.00176782557454,-0.00212064090481,-0.00071721002604,-0.000462419990507,-0.000254790035533,0.000172035695032,0,"validation",4244.16666667,-0.00215982721382,0.998232174425,0.997840172786,2.4,5.75,0,-7360,0.408695652174,4256.46424004,4228.53575996,0.231456922235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:35:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00235571260306,17.0102620191,4237.57474749,4240.62987765,-3.05513015629,-2.17770495909,-0.877425197195,4242,4243.8,0.676530370715,0.000823638337412,0.00673402020608,-0.383685206121,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.0016501650165,-0.00207361327112,-0.000721400273032,-0.000514216047012,-0.00020718422602,0.000159747431101,0,"validation",4244,-0.00212064090481,0.998349834983,0.997879359095,2.4,5.75,0,-7360,0.408695652174,4256.28285686,4227.71714314,0.254950985295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:36:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00235571260306,17.0102620191,4237.1786325,4240.21284968,-3.0342171813,-2.34900740354,-0.685209777762,4241.5,4243.6,0.628206772807,0.000823638337412,0.00684938773846,-0.383685206121,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.00153247671814,-0.00202658120464,-0.000716462144344,-0.000554665266478,-0.000161796877866,0.000148336900309,0,"validation",4243.83333333,-0.00208145151789,0.998467523282,0.997918548482,2.4,5.75,0,-7360,0.408695652174,4256.02583905,4226.97416095,0.276260772983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:37:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00235571260306,17.0102620191,4236.84345827,4239.82671266,-2.98325439825,-2.47585680248,-0.507397595775,4241,4243.4,0.583334860463,0.000823638337412,0.00693088349762,-0.383685206121,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.00141476066965,-0.00197954470472,-0.00070442842934,-0.000584617899051,-0.000119810530289,0.000137741407429,0,"validation",4243.66666667,-0.00204225905271,0.99858523933,0.997957740947,0,5.75,0,-7360,0.408695652174,4255.69693846,4226.30306154,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:38:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00352941176471,17.0102620191,4236.5598493,4239.46917839,-2.90932909076,-2.56255126014,-0.346777830626,4240.25,4243.2,0.541668084716,0.000769217460625,0.00674917187489,-0.294135714548,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.00123813454395,-0.00193250377074,-0.00068697263064,-0.000605088845368,-8.18837852717e-05,0.00012790273547,0,"validation",4243.5,-0.0020030635089,0.998761865456,0.997996936491,0,3.25,0,-7360,-0.0461538461538,4254.55908802,4225.94091198,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:39:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00352941176471,17.0102620191,4236.31987249,4239.13812814,-2.81825565508,-2.61369213912,-0.204563515957,4239.5,4243,0.502977507236,0.000769217460625,0.00648554173127,-0.28171808491,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.00106144592523,-0.00188545840207,-0.00066546768715,-0.000617164613725,-4.83030734255e-05,0.000118766825794,0,"validation",4243.33333333,-0.0019638648861,0.998938554075,0.998036135114,0,0.75,0,-7360,-0.2,4253.24772708,4225.75227292,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:40:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00352941176471,17.0102620191,4236.11681518,4238.83160013,-2.71478495015,-2.63391070133,-0.0808742488171,4238.75,4242.8,0.467050542434,0.000769217460625,0.00612934523469,-0.28171808491,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.000884694780301,-0.0018384085981,-0.000641035407354,-0.000621938772451,-1.90966349037e-05,0.000110283481094,0,"validation",4243.16666667,-0.00192466318394,0.99911530522,0.998075336816,0,0.75,0,-7360,-0.2,4251.74038106,4225.75961894,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:41:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00352941176471,17.0102620191,4235.94499746,4238.5477779,-2.6027804383,-2.62768464872,0.024904210423,4238,4242.6,0.433689789403,0.000769217460625,0.00566304860783,-0.28171808491,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.000707881075979,-0.00179135435818,-0.000614588060992,-0.000620468630159,5.88056916719e-06,0.000102406089587,0,"validation",4243,-0.00188545840207,0.999292118924,0.998114541598,0,0.75,0,-7360,-0.2,4250,4226,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:42:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00352941176471,17.0102620191,4235.79961324,4238.28497954,-2.48536630009,-2.599220979,0.113854678904,4237.25,4242.4,0.402711947302,0.000769217460625,0.005056176833,-0.28171808491,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.000531004779043,-0.00174429568169,-0.000586863353033,-0.000613747574734,2.68842217011e-05,9.50913689026e-05,0,"validation",4242.83333333,-0.00184625054013,0.999468995221,0.99815374946,0,0.75,0,-7360,-0.2,4247.96214264,4226.53785736,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:43:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00352941176471,17.0102620191,4235.67659581,4238.04164772,-2.36505190349,-2.5523871639,0.187335260405,4236.5,4242.2,0.373946808209,0.000769217460625,0.00424879027499,-0.28171808491,,,,,"",,,0,0,0,0.00236127508855,0,0,0,-0.000354065856249,-0.00169723256801,-0.000558453814284,-0.000602688822644,4.42350083601e-05,8.82991282667e-05,0,"validation",4242.66666667,-0.00180703959774,0.999645934144,0.998192960402,0,0.75,0,-7360,-0.2,4245.5,4227.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:44:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00352941176471,17.0102620191,4235.57250415,4237.81634048,-2.2438363289,-2.4906769969,0.246840667993,4235.75,4242,0.347236321909,0.000769217460625,0.00308722111329,-0.28171808491,,,,,"",,,0,0,0.00236127508855,0.00236127508855,1,0,0,-0.000177064274332,-0.0016501650165,-0.000529831482622,-0.000588117354639,5.82858720172e-05,8.19920476762e-05,0,"validation",4242.5,-0.00176782557454,0.999822935726,0.998232174425,0,0.75,0,-7360,-0.2,4242.28834842,4229.21165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:45:00.000+09:00",4235,4235,4235,4235,0,0,0,-0.00352941176471,17.0102620191,4235.48442659,4237.60772267,-2.12329607726,-2.41720081297,0.293904735708,4235,4241.8,0.322433727487,0.000769217460625,0,-0.28171808491,,,,,"",,,0,0,0.00236127508855,0.00236127508855,1,0,0,0,-0.00160309302655,-0.000501368613285,-0.000570767606369,6.93989930834e-05,7.61354728422e-05,0,"validation",4242.33333333,-0.00172860847018,1,0.99827139153,0,0.75,0,-7360,-0.2,4235,4235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:46:00.000+09:00",4235,4235,4235,4235,0,0,0,0,17.0102620191,4235.40989942,4237.41455802,-2.00465860287,-2.33469237095,0.330033768079,4235,4241.6,0.299402746952,0,0,-0.229415733871,,,,,"",,,0,0,0.00236127508855,0.00236127508855,1,0,0,0,-0.00155601659751,-0.000473355042,-0.000551285093495,7.79300514944e-05,7.0697224782e-05,0,"validation",4242.16666667,-0.00168938828429,1,0.998310611716,0,0.6,0,-7360,0,4235,4235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:47:00.000+09:00",4235,4235,4235,4235,0,0,0,0,17.0102620191,4235.34683797,4237.23570187,-1.88886390239,-2.24552667724,0.356662774848,4235,4241.4,0.278016836455,0,0,-0.229415733871,,,,,"",,,0,0,0.00236127508855,0.00236127508855,1,0,0,0,-0.00150893572877,-0.000446012727837,-0.000530230620363,8.42178925261e-05,6.56474230119e-05,0,"validation",4242,-0.0016501650165,1,0.998349834983,0,0.6,0,-7360,0,4235,4235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:48:00.000+09:00",4235,4235,4235,4235,0,0,0,0,17.0102620191,4235.29347828,4237.07009433,-1.77661604415,-2.15174455062,0.37512850647,4235,4241.2,0.258158490994,0,0,-0.229415733871,,,,,"",,,0,0.00236127508855,0.00236127508855,0.00236127508855,1,0,0,0,-0.00146185041969,-0.000419507920697,-0.00050808608043,8.85781597331e-05,6.09583213682e-05,0,"validation",4241.83333333,-0.00161093866646,1,0.998389061334,0,0.6,0,-7360,0,4235,4235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:49:00.000+09:00",4245,4245,4245,4245,1,0.00236127508855,0.00236127508855,0.00236127508855,79.2818871686,4236.78678932,4237.65749475,-0.870705431069,-1.89553672671,1.02483129564,4235.5,4241.2,0.954004313066,0.000514627974444,0.00205826889082,0.133948295003,,,,,"",,,0,0,0,0,0,0.00236127508855,0,0.00224294652343,0.000895972837876,-0.000205113175752,-0.000446533975668,0.000241420799916,0.000224735998367,8.35373264226,"validation",4241.83333333,0.000746532552748,1.00224294652,1.00074653255,0.2,0.65,1.53846153846,-7359,0.0769230769231,4239.85889894,4231.14110106,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:50:00.000+09:00",4245,4245,4245,4245,0,0,0.00236127508855,0.00236127508855,79.2818871686,4238.05036019,4238.20138403,-0.15102383471,-1.54663414831,1.3956103136,4236,4241.2,0.885861147847,0.000514627974444,0.0028328611898,-0.248761119291,,,,,"",,,0,0,0,0,0,0,0,0.00212464589235,0.000895972837876,-3.55768750789e-05,-0.00036434255555,0.000328765680471,0.000208683427055,0,"validation",4241.83333333,0.000746532552748,1.00212464589,1.00074653255,0.2,0.65,0,-7359,0.0769230769231,4242,4230,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:51:00.000+09:00",4245,4245,4245,4245,0,0,0.00236127508855,0.00236127508855,79.2818871686,4239.11953555,4238.70498521,0.414550337192,-1.15439725121,1.5689475884,4236.5,4241.2,0.822585351572,0.000514627974444,0.00337138129519,-0.248761119291,,,,,"",,,0,0,0,0,0,0,0,0.00200637318541,0.000895972837876,9.76561453927e-05,-0.000271942815362,0.000369598960754,0.000193777467979,0,"validation",4241.83333333,0.000746532552748,1.00200637319,1.00074653255,0.2,0.65,0,-7359,0.0769230769231,4243.64142843,4229.35857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:52:00.000+09:00",4245,4245,4245,4245,0,0,0.00236127508855,0.00236127508855,79.2818871686,4240.02422239,4239.1712826,0.852939784269,-0.752929844114,1.60586962838,4237,4241.2,0.763829255031,0.000514627974444,0.00377625678546,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00188812839273,0.000895972837876,0.000200928099946,-0.0001773686323,0.000378296732246,0.000179936220267,0,"validation",4241.83333333,0.000746532552748,1.00188812839,1.00074653255,0.2,0.05,0,-7359,1,4245,4229,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:53:00.000+09:00",4245,4245,4245,4245,0,0,0.00236127508855,0.00236127508855,79.2818871686,4240.78972663,4239.60303945,1.18668718828,-0.365006437634,1.55169362592,4237.5,4241.2,0.709270022529,0.000514627974444,0.00408743553409,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.00176991150442,0.000895972837876,0.000279549396534,-8.59850265334e-05,0.000365534423067,0.000167083633105,0,"validation",4241.83333333,0.000746532552748,1.0017699115,1.00074653255,0.2,0.05,0,-7359,1,4246.16025404,4228.83974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:54:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4241.437461,4240.0028143,1.43464669641,-0.00507581082596,1.43972250723,4238,4241.2,0.658607878063,0.000514627974444,0.00432522481827,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.00165172251062,0.000895972837876,0.000337961530367,-1.19571515335e-06,0.00033915724552,0.000155149087883,0,"validation",4241.83333333,0.000746532552748,1.00165172251,1.00074653255,0,0.05,0,-7359,1,4247.16515139,4228.83484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:55:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4241.98554392,4240.37297621,1.6125677162,0.31845289458,1.29411482162,4238.5,4241.2,0.611564458201,0.000514627974444,0.00450130565727,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.00153356140144,0.000895972837876,0.000379874609235,7.50183497243e-05,0.000304856259511,0.000144067010177,0,"validation",4241.83333333,0.000746532552748,1.0015335614,1.00074653255,0,0.05,0,-7359,1,4248.03939201,4228.96060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:56:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4242.4493064,4240.71571871,1.73358768651,0.601479852966,1.13210783355,4239,4241.2,0.567881282615,0.000514627974444,0.00462276903568,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.00141542816702,0.000895972837876,0.000408383436163,0.000141691367012,0.000266692069151,0.00013377650945,0,"validation",4241.83333333,0.000746532552748,1.00141542817,1.00074653255,0,0.05,0,-7359,1,4248.79795897,4229.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:57:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4242.8417208,4241.03307288,1.80864791754,0.84291346588,0.965734451656,4239.5,4241.2,0.527318333857,0.000514627974444,0.00469389049231,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.0012973227975,0.000895972837876,0.000426065469384,0.000198566187487,0.000227499281898,0.000124221044489,0,"validation",4241.83333333,0.000746532552748,1.0012973228,1.00074653255,0,0.05,0,-7359,1,4249.44987437,4229.55012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:58:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4243.17376375,4241.32691933,1.84684441857,1.04369965642,0.803144762148,4240,4241.2,0.489652738582,0.000514627974444,0.00471698113208,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.00117924528302,0.000895972837876,0.000435063467271,0.000245865643443,0.000189197823828,0.00011534811274,0,"validation",4241.83333333,0.000746532552748,1.00117924528,1.00074653255,0,0.05,0,-7359,1,4250,4230,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T16:59:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4243.45472317,4241.59899938,1.85572379209,1.20610448355,0.649619308542,4240.5,4241.2,0.454677542969,0.000514627974444,0.00469278357319,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.00106119561372,0.000895972837876,0.000437155192484,0.000284123553252,0.000153031639233,0.00010710896183,0,"validation",4241.83333333,0.000746532552748,1.00106119561,1.00074653255,0,0.05,0,-7359,1,4250.44987437,4230.55012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:00:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4243.69245807,4241.85092535,1.84153271674,1.33319013019,0.508342586554,4241,4241.2,0.422200575614,0.000514627974444,0.00462058899841,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.000943173779769,0.000895972837876,0.000433812182979,0.000314061279197,0.000119750903782,9.94583216993e-05,0,"validation",4241.83333333,0.000746532552748,1.00094317378,1.00074653255,0,0.05,0,-7359,1,4250.79795897,4231.20204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:01:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4243.89361837,4242.08419014,1.80942822504,1.42843774916,0.380990475879,4241.5,4241.2,0.392043391641,0.000514627974444,0.00449812189752,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.000825179771307,0.000895972837876,0.000426249287406,0.000336498880839,8.97504065676e-05,9.23541558637e-05,0,"validation",4241.83333333,0.000746532552748,1.00082517977,1.00074653255,0,0.05,0,-7359,1,4251.03939201,4231.96060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:02:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4244.06383093,4242.30017606,1.76365486858,1.49548117304,0.268173695532,4242,4241.2,0.364040292238,0.000514627974444,0.00432114634131,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.000707213578501,0.000895972837876,0.000415466400136,0.000352292384698,6.31740154374e-05,8.57574304448e-05,0,"validation",4241.83333333,0.000746532552748,1.00070721358,1.00074653255,0,0.05,0,-7359,1,4251.16515139,4232.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:03:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4244.20785694,4242.50016302,1.70769392128,1.53792372269,0.169770198587,4242.5,4241.2,0.338037414221,0.000514627974444,0.00408261828537,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.000589275191514,0.000895972837876,0.000402283609253,0.000362290629609,3.99929796435e-05,7.96318996988e-05,0,"validation",4241.83333333,0.000746532552748,1.00058927519,1.00074653255,0,0.05,0,-7359,1,4251.16025404,4233.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:04:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4244.3297251,4242.68533613,1.64438897486,1.55921677312,0.0851722017359,4243,4241.2,0.313891884634,0.000514627974444,0.00377091680415,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.000471364600519,0.000895972837876,0.000387370783242,0.000367306660336,2.0064122906e-05,7.39439068632e-05,0,"validation",4241.83333333,0.000746532552748,1.0004713646,1.00074653255,0,0.05,0,-7359,1,4251,4235,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:05:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4244.43284432,4242.85679271,1.57605160687,1.56258373987,0.0134678669979,4243.5,4241.2,0.291471035732,0.000514627974444,0.00336581992626,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.000353481795688,0.000895972837876,0.000371272463339,0.000368099820936,3.17264240234e-06,6.86621992301e-05,0,"validation",4241.83333333,0.000746532552748,1.0003534818,1.00074653255,0,0.05,0,-7359,1,4250.64142843,4236.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:06:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4244.52009904,4243.0155488,1.50455023187,1.55097703827,-0.0464268063999,4244,4241.2,0.270651676037,0.000514627974444,0.00282752120641,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.000235626767201,0.000895972837876,0.000354428794317,0.000365365615612,-1.09368212956e-05,6.37577564279e-05,0,"validation",4241.83333333,0.000746532552748,1.00023562677,1.00074653255,0,0.05,0,-7359,1,4250,4238,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:07:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4244.59392995,4243.16254519,1.43138476449,1.52705858352,-0.0956738190283,4244.5,4241.2,0.251319413463,0.000514627974444,0.0020539045558,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,0.000117799505242,0.000895972837876,0.000337193112954,0.000359731115081,-2.25380021268e-05,5.92036309688e-05,0,"validation",4241.83333333,0.000746532552748,1.00011779951,1.00074653255,0,0.05,0,-7359,1,4248.85889894,4240.14110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:08:00.000+09:00",4245,4245,4245,4245,0,0,0,0.00236127508855,79.2818871686,4244.65640227,4243.29865295,1.35774931552,1.49319672992,-0.135447414399,4245,4241.1,0.233368026787,0.000514627974444,0,-0.229415733871,,,,,"",,,0,0,0.00117785630153,0.00117785630153,1,0,0,0,0.000919572752352,0.000319846717437,0.000351754235552,-3.19075181153e-05,5.49748001853e-05,0,"validation",4241.83333333,0.000746532552748,1,1.00074653255,0,0.05,0,-7359,1,4245,4245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:09:00.000+09:00",4245,4245,4245,4245,0,0,0,0,79.2818871686,4244.70926346,4243.42467866,1.28458479777,1.45147434349,-0.166889545717,4245,4241,0.216698882016,0,0,,,,,,"",,,0,0,0.00117785630153,0,1,0,0,0,0.000943173779769,0.000302611259781,0.000341925640398,-3.93143806164e-05,5.10480287435e-05,0,"validation",4241.83333333,0.000746532552748,1,1.00074653255,0,0,,-7359,,4245,4245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:10:00.000+09:00",4245,4245,4245,4245,0,0,0,0,79.2818871686,4244.75399216,4243.54136913,1.21262302691,1.40370408017,-0.191081053261,4245,4240.9,0.201220390444,0,0,,,,,,"",,,0,0,0.00117785630153,0,1,0,0,0,0.000966775920206,0.000285659134726,0.000330672339263,-4.50132045373e-05,4.74017409761e-05,0,"validation",4241.83333333,0.000746532552748,1,1.00074653255,0,0,,-7359,,4245,4245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:11:00.000+09:00",4245,4245,4245,4245,0,0,0,0,79.2818871686,4244.79183952,4243.64941586,1.14242365627,1.35144799539,-0.209024339119,4245,4240.8,0.186847505412,0,0,,,,,,"",,,0,0,0.00117785630153,0,1,0,0,0,0.000990379173741,0.000269122180512,0.000318362307513,-4.92401270009e-05,4.4015902335e-05,0,"validation",4241.83333333,0.000746532552748,1,1.00074653255,0,0,,-7359,,4245,4245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:12:00.000+09:00",4245,4245,4245,4245,0,0,0,0,79.2818871686,4244.82386421,4243.74945913,1.07440507636,1.29603941159,-0.221634335228,4245,4240.7,0.173501255025,0,0,,,,,,"",,,0,0.00117785630153,0.00117785630153,0,1,0,0,0,0.00101398354045,0.000253098957917,0.000305309637594,-5.22106796767e-05,4.0871909311e-05,0,"validation",4241.83333333,0.000746532552748,1,1.00074653255,0,0,,-7359,,4245,4245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:13:00.000+09:00",4250,4250,4250,4250,4,0.00117785630153,0.00117785630153,0.00117785630153,93.5690229436,4245.62019279,4244.21246216,1.40773063254,1.31837765578,0.0893529767591,4245.25,4240.7,0.518251165381,0.000256707829419,0.00102677084825,4.35889894354,,,,,"",,,0,0,0,-0.00117647058824,0,0.00117785630153,0,0.00111889759143,0.00219303416889,0.000331230737067,0.000310206507241,2.10242298257e-05,0.000121941450678,9.74102744484,"validation",4241.91666667,0.00190558513251,1.00111889759,1.00190558513,0.8,0.2,20,-7355,1,4247.42944947,4243.07055053,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:14:00.000+09:00",4250,4250,4250,4250,0,0,0.00117785630153,0.00117785630153,93.5690229436,4246.29400928,4244.64116866,1.65284061948,1.38527024852,0.267570370964,4245.5,4240.7,0.481233224996,0.000256707829419,0.00141326109999,-0.229415733871,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.00105994582499,0.00219303416889,0.000388903675172,0.000325945940828,6.29577343445e-05,0.000113231347058,0,"validation",4242,0.001885902876,1.00105994582,1.00188590288,0.8,0.2,0,-7355,1,4248.5,4242.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:15:00.000+09:00",4250,4250,4250,4250,4,0,0.00117785630153,0.00117785630153,93.5690229436,4246.8641617,4245.03811913,1.82604256801,1.47342471242,0.352617855592,4245.75,4240.7,0.446859423211,0.000256707829419,0.00168201811895,3,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.001001001001,0.00219303416889,0.000429657074825,0.000346688167627,8.29689071982e-05,0.000105143393697,9.74102744484,"validation",4242.08333333,0.00186622139279,1.001001001,1.00186622139,1.6,0.4,10,-7355,0.5,4249.32071421,4242.17928579,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:16:00.000+09:00",4250,4250,4250,4250,0,0,0.00117785630153,0.00117785630153,93.5690229436,4247.34659836,4245.40566586,1.94093249841,1.56692626961,0.374006228799,4246,4241,0.414940892982,0.000256707829419,0.00188412623646,-0.333333333333,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.000942063118229,0.00212214100448,0.000456689999627,0.000368688534027,8.80014655997e-05,9.76331512898e-05,0,"validation",4242.16666667,0.00184654068283,1.00094206312,1.00184654068,1.6,0.4,0,-7355,0.5,4250,4242,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:17:00.000+09:00",4250,4250,4250,4250,5,0,0.00117785630153,0.00117785630153,93.5690229436,4247.754814,4245.74598691,2.00882708778,1.65530643325,0.353520654533,4246.25,4241.3,0.385302257769,0.000256707829419,0.0020395063969,2.79196286555,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.000883132175449,0.00205125786905,0.000472665197125,0.000389483866647,8.31813304784e-05,9.06593547691e-05,9.96415923207,"validation",4242.25,0.00182686074607,1.00088313218,1.00182686075,2.6,0.65,7.69230769231,-7355,0.307692307692,4250.58012702,4241.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:18:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4248.10022723,4246.06109899,2.039128238,1.7320707942,0.307057443798,4246.5,4241.6,0.357780667928,0.000256707829419,0.00215828361943,-0.417189853474,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.000824208171435,0.00198038476047,0.000479794879528,0.000407546069223,7.22488103053e-05,8.41836865713e-05,0,"validation",4242.25,0.00182686074607,1.00082420817,1.00182686075,1.8,0.65,0,-7355,0.307692307692,4251.08257569,4241.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:19:00.000+09:00",4250,4250,4250,4250,7,0,0,0.00117785630153,93.5690229436,4248.39249996,4246.35286944,2.03963052676,1.79358274071,0.24604778605,4246.75,4241.9,0.332224905933,0.000256707829419,0.00224628057083,2.89345693302,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.000765291104963,0.00190952167661,0.00047991306512,0.000422019468402,5.78935967177e-05,7.81705661019e-05,10.3006180239,"validation",4242.25,0.00182686074607,1.0007652911,1.00182686075,3.2,1,7,-7355,0.2,4251.51969601,4241.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:20:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4248.63980766,4246.62302726,2.01678040512,1.83822227359,0.178558131526,4247,4242.2,0.308494555509,0.000256707829419,0.00230703060305,-0.48224282217,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.000706380974806,0.00183866861534,0.00047453656591,0.000432522887904,4.20136780062e-05,7.25869542375e-05,0,"validation",4242.25,0.00182686074607,1.00070638097,1.00182686075,2.4,1,0,-7355,0.2,4251.89897949,4242.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:21:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4248.84906802,4246.87317339,1.97589463568,1.86575674601,0.110137889672,4247.25,4242.5,0.286459230116,0.000256707829419,0.00234266275144,-0.48224282217,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.00064747777974,0.00176782557454,0.000464916384866,0.000439001587296,2.59147975698e-05,6.74021717919e-05,0,"validation",4242.25,0.00182686074607,1.00064747778,1.00182686075,2.4,1,0,-7355,0.2,4252.22493719,4242.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:22:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4249.02613448,4247.10479017,1.92134430765,1.87687425834,0.0444700493149,4247.5,4242.8,0.265997856536,0.000256707829419,0.00235432607416,-0.48224282217,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.00058858151854,0.00169699255209,0.000452081013565,0.00044161747255,1.04635410153e-05,6.25877309497e-05,0,"validation",4242.25,0.00182686074607,1.00058858152,1.00182686075,1.4,1,0,-7355,0.2,4252.5,4242.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:23:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4249.17595994,4247.31925016,1.85670978504,1.87284136368,-0.0161315786409,4247.75,4243.1,0.246998009641,0.000256707829419,0.00234238699807,-0.48224282217,,,,,"",,,0,0,0,-0.00117647058824,0,0,0,0.000529692189983,0.00162616954585,0.000436872890597,0.00044066855616,-3.79566556255e-06,5.8117178739e-05,0,"validation",4242.25,0.00182686074607,1.00052969219,1.00182686075,1.4,1,0,-7355,0.2,4252.72493719,4242.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:24:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4249.30273534,4247.51782422,1.78491111592,1.85525531413,-0.0703441982048,4248,4243.4,0.229355294666,0.000256707829419,0.00230648751674,-0.48224282217,,,,,"",,,0,0,-0.00117647058824,-0.00117647058824,0,0,0,0.000470809792844,0.00155535655371,0.000419979086099,0.000436530662148,-1.65515760482e-05,5.39659516862e-05,0,"validation",4242.25,0.00182686074607,1.00047080979,1.00182686075,0,1,0,-7355,0.2,4252.89897949,4243.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:25:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4249.41000682,4247.70168909,1.70831772997,1.8258677973,-0.117550067328,4248.25,4243.7,0.212972773619,0.000256707829419,0.00224548743934,-0.48224282217,,,,,"",,,0,0,-0.00117647058824,-0.00117647058824,0,0,0,0.000411934325899,0.00148455357353,0.000401957112933,0.000429615952305,-2.76588393712e-05,5.01112408515e-05,0,"validation",4242.25,0.00182686074607,1.00041193433,1.00182686075,0,1,0,-7355,0.2,4253.01969601,4243.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:26:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4249.50077501,4247.87193435,1.62884065858,1.78646236955,-0.157621710974,4248.5,4244,0.197760432646,0.000256707829419,0.00215726759795,-0.48224282217,,,,,"",,,0,0,-0.00117647058824,-0.00117647058824,0,0,0,0.000353065787925,0.0014137606032,0.000383256625548,0.000420344086953,-3.70874614057e-05,4.65318665049e-05,0,"validation",4242.5,0.00176782557454,1.00035306579,1.00176782557,0,1,0,-7355,0.2,4253.08257569,4243.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:27:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4249.57757885,4248.02956884,1.54801001109,1.73877189786,-0.190761886766,4248.75,4244.3,0.183634687457,0.000256707829419,0.0020383063343,-0.48224282217,,,,,"",,,0,0,-0.00117647058824,-0.00117647058824,0,0,0,0.000294204177699,0.0013429776406,0.000364237649669,0.000409122799496,-4.48851498272e-05,4.32081617546e-05,0,"validation",4242.75,0.0017087973602,1.00029420418,1.00170879736,0,1,0,-7355,0.2,4253.08012702,4244.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:28:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,93.5690229436,4249.64256672,4248.1755267,1.4670400165,1.68442552159,-0.217385505087,4249,4244.6,0.170517924067,0.000256707829419,0.00188279595199,-0.48224282217,,,,,"",,,0,-0.00117647058824,-0.00117647058824,-0.00117647058824,0,0,0,0.000235349493999,0.0012722046836,0.000345185886236,0.000396335416844,-5.11495306087e-05,4.01218644864e-05,0,"validation",4243,0.00164977610181,1.00023534949,1.0016497761,0,1,0,-7355,0.2,4253,4245,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:29:00.000+09:00",4245,4245,4245,4245,1,-0.00117647058824,-0.00117647058824,0,28.7277503416,4248.92832569,4247.9403025,0.988023182943,1.54514505386,-0.557121870916,4249,4244.8,0.515480929491,0.000372251824443,0.00188279595199,-0.024260699053,,,,,"",,,0,0,0,0,0,-0.00117647058824,0,-0.000941397975994,4.71164719185e-05,0.000232749866418,0.000363991767694,-0.000131241901276,0.000121432492224,8.35373264226,"validation",4243.16666667,0.000432067245375,0.999058602024,1.00043206725,0.2,1.05,0.952380952381,-7356,0.142857142857,4253,4245,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:30:00.000+09:00",4245,4245,4245,4245,0,0,-0.00117647058824,0,28.7277503416,4248.32396789,4247.72250232,0.60146557052,1.35640915719,-0.754943586671,4249,4245,0.478660863099,0.000372251824443,0.00188279595199,-0.509474680113,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000941397975994,0,0.000141688002478,0.000319531014651,-0.000177843012172,0.000112758742779,0,"validation",4243.33333333,0.000392772977219,0.999058602024,1.00039277298,0.2,1.05,0,-7356,0.142857142857,4253,4245,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:31:00.000+09:00",4245,4245,4245,4245,0,0,-0.00117647058824,0,28.7277503416,4247.81258821,4247.52083548,0.291752733773,1.14347787251,-0.851725138735,4249,4245.2,0.444470801449,0.000372251824443,0.00188279595199,-0.509474680113,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000941397975994,-4.7112032413e-05,6.87285591927e-05,0.000269370523559,-0.000200641964366,0.000104704546867,0,"validation",4243.5,0.000353481795688,0.999058602024,1.0003534818,0.2,1.05,0,-7356,0.142857142857,4253,4245,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:32:00.000+09:00",4245,4245,4245,4245,0,0,-0.00117647058824,0,28.7277503416,4247.37988233,4247.33410693,0.0457754088711,0.92393737978,-0.878161970909,4249,4245.4,0.41272288706,0.000372251824443,0.00188279595199,-0.509474680113,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000941397975994,-9.4219625948e-05,1.07833707588e-05,0.000217653092999,-0.00020686972224,9.72256506619e-05,0,"validation",4243.66666667,0.000314193700416,0.999058602024,1.0003141937,0.2,1.05,0,-7356,0.142857142857,4253,4245,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:33:00.000+09:00",4245,4245,4245,4245,0,0,-0.00117647058824,-0.00117647058824,28.7277503416,4247.01374659,4247.16121012,-0.147463525555,0.709657198713,-0.857120724269,4248.75,4245.6,0.383242680841,0.000256405820208,0.0020383063343,-0.434471532712,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000882612533098,-0.000141322781232,-3.47381685643e-05,0.000167174840686,-0.000201913009251,9.02809613289e-05,0,"validation",4243.83333333,0.000274908691042,0.999117387467,1.00027490869,0.2,0.85,0,-7356,-0.0588235294118,4253.08012702,4244.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:34:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4246.70393942,4247.00112048,-0.297181055085,0.508289547954,-0.805470603039,4248.5,4245.8,0.355868203638,0.000256405820208,0.00215726759795,-0.434471532712,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000823820171825,-0.000188421498893,-7.00073156856e-05,0.000119738409412,-0.000189745725097,8.3832321234e-05,0,"validation",4244,0.000235626767201,0.999176179828,1.00023562677,0,0.85,0,-7356,-0.0588235294118,4253.08257569,4243.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:35:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4246.4417949,4246.85288933,-0.411094435143,0.324412751334,-0.735507186477,4248.25,4246,0.330449046235,0.000256405820208,0.00224548743934,-0.356331589046,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000765020890955,-0.000235515779557,-9.68420341916e-05,7.64223206912e-05,-0.000173264354883,7.78442982887e-05,0,"validation",4244.16666667,0.000196347928529,0.999234979109,1.00019634793,0,0.65,0,-7356,-0.0769230769231,4253.01969601,4243.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:36:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4246.2199803,4246.71563827,-0.495657972965,0.160398606474,-0.656056579439,4248,4246.2,0.306845542933,0.000256405820208,0.00230648751674,-0.356331589046,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000706214689266,-0.000282605623852,-0.000116762773372,3.77853018785e-05,-0.000154548075251,7.22839912681e-05,0,"validation",4244.33333333,0.000157072174664,0.999293785311,1.00015707217,0,0.65,0,-7356,-0.0769230769231,4252.89897949,4243.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:37:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4246.03229102,4246.58855395,-0.556262933105,0.0170662985584,-0.573329231664,4247.75,4246.4,0.284928004152,0.000256405820208,0.00234238699807,-0.261488180184,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000647401565535,-0.000329691032404,-0.000131039560213,4.02032946017e-06,-0.000135059889673,6.71208490346e-05,0,"validation",4244.5,0.000117799505242,0.999352598434,1.00011779951,0,0.4,0,-7356,-0.125,4252.72493719,4242.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:38:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.87347702,4246.47088329,-0.597406273009,-0.105828215755,-0.491578057254,4247.5,4246.6,0.264576003855,0.000256405820208,0.00235432607416,-0.261488180184,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.00058858151854,-0.00037677200584,-0.000140731748648,-2.49300861614e-05,-0.000115801662486,6.2326502675e-05,0,"validation",4244.66666667,7.85299198993e-05,0.999411418481,1.00007852992,0,0.4,0,-7356,-0.125,4252.5,4242.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:39:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.73909594,4246.36192897,-0.622833034779,-0.20922917956,-0.413603855219,4247.25,4246.6,0.245677717866,0.000256405820208,0.00234266275144,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.00052975454706,-0.00037677200584,-0.000146721562963,-4.92883815218e-05,-9.74331814416e-05,5.78746096268e-05,0,"validation",4244.83333333,3.92634182733e-05,0.999470245453,1.00003926342,0,0.05,0,-7356,-1,4252.22493719,4242.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:40:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.62538887,4246.26104534,-0.635656474517,-0.294514638551,-0.341141835965,4247,4246.6,0.228129309447,0.000256405820208,0.00230703060305,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000470920649871,-0.00037677200584,-0.000149742396824,-6.93791845822e-05,-8.03632122415e-05,5.37407089392e-05,0,"validation",4245,0,0.99952907935,1,0,0.05,0,-7356,-1,4251.89897949,4242.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:41:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.5291752,4246.16763458,-0.638459380584,-0.363303586958,-0.275155793626,4246.75,4246.6,0.211834358772,0.000256405820208,0.00224628057083,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000412079825749,-0.00037677200584,-0.000150402680939,-8.55838838534e-05,-6.48187970851e-05,4.99020868721e-05,0,"validation",4245.16666667,-3.92603352833e-05,0.999587920174,0.999960739665,0,0.05,0,-7356,-1,4251.51969601,4241.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:42:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.44776363,4246.08114313,-0.633379499234,-0.417318769413,-0.216060729821,4246.5,4246.6,0.196703333145,0.000256405820208,0.00215828361943,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000353232073472,-0.00037677200584,-0.000149206006887,-9.83083084601e-05,-5.08976984266e-05,4.63376520955e-05,0,"validation",4245.33333333,-7.85175879396e-05,0.999646767927,0.999921482412,0,0.05,0,-7356,-1,4251.08257569,4241.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:43:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.37887692,4246.00105845,-0.622181535223,-0.458291322575,-0.163890212648,4246.25,4246.6,0.182653095064,0.000256405820208,0.0020395063969,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000294377391816,-0.00037677200584,-0.000146568088392,-0.000107960264446,-3.86078239453e-05,4.3027819803e-05,0,"validation",4245.5,-0.000117771758332,0.999705622608,0.999882228242,0,0.05,0,-7356,-1,4250.58012702,4241.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:44:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.32058816,4245.92690597,-0.606317813729,-0.487896620806,-0.118421192923,4246,4246.6,0.169606445416,0.000256405820208,0.00188412623646,-0.229415733871,,,,,"",,,0,0,0,0.00117785630153,0,0,0,-0.000235515779557,-0.00037677200584,-0.000142831051526,-0.000114934421862,-2.78966296639e-05,3.99544041028e-05,0,"validation",4245.66666667,-0.000157022846824,0.99976448422,0.999842977153,0,0.05,0,-7356,-1,4250,4242,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:45:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.2712669,4245.85824627,-0.586979367388,-0.507713170122,-0.0792661972659,4245.75,4246.6,0.157491699315,0.000256405820208,0.00168201811895,-0.229415733871,,,,,"",,,0,0,0.00117785630153,0.00117785630153,1,0,0,-0.000176647235471,-0.00037677200584,-0.000138275469349,-0.00011960263136,-1.86728379896e-05,3.71005180954e-05,0,"validation",4245.83333333,-0.000196270853778,0.999823352765,0.999803729146,0,0.05,0,-7356,-1,4249.32071421,4242.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:46:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.22953353,4245.79467247,-0.56513893943,-0.519198323984,-0.0459406154459,4245.5,4246.6,0.146242292221,0.000256405820208,0.00141326109999,-0.229415733871,,,,,"",,,0,0,0.00117785630153,0.00117785630153,1,0,0,-0.000117771758332,-0.00037677200584,-0.00013313049221,-0.00012230820353,-1.08222886798e-05,3.44504810886e-05,0,"validation",4246,-0.000235515779557,0.999882228242,0.99976448422,0,0.05,0,-7356,-1,4248.5,4242.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:47:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.19422068,4245.73580785,-0.54158716323,-0.523676091833,-0.0179110713972,4245.25,4246.6,0.135796414205,0.000256405820208,0.00102677084825,-0.229415733871,,,,,"",,,0,0,0.00117785630153,0.00117785630153,1,0,0,-5.88893469171e-05,-0.00037677200584,-0.000127582370608,-0.000123363036945,-4.21933366248e-06,3.19897324394e-05,0,"validation",4246.16666667,-0.000274757624524,0.999941110653,0.999725242375,0,0.05,0,-7356,-1,4247.42944947,4243.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:48:00.000+09:00",4245,4245,4245,4245,0,0,0,-0.00117647058824,28.7277503416,4245.16434058,4245.68130356,-0.516962983435,-0.522333470154,0.0053704867182,4245,4246.6,0.126096670334,0.000256405820208,0,-0.229415733871,,,,,"",,,0,0,0.00117785630153,0.00117785630153,1,0,0,0,-0.00037677200584,-0.00012178162154,-0.000123046753864,1.26513232466e-06,2.97047515509e-05,0,"validation",4246.33333333,-0.000313996389042,1,0.999686003611,0,0.05,0,-7356,-1,4245,4245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:49:00.000+09:00",4245,4245,4245,4245,0,0,0,0,28.7277503416,4245.13905741,4245.63083663,-0.491779218828,-0.516222619888,0.0244434010605,4245,4246.6,0.11708976531,0,0,,,,,,"",,,0,0.00117785630153,0.00117785630153,0.00117785630153,1,0,0,0,-0.00037677200584,-0.000115849050372,-0.000121607213166,5.75816279399e-06,2.7582983583e-05,0,"validation",4246.33333333,-0.000313996389042,1,0.999686003611,0,0,,-7356,,4245,4245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:50:00.000+09:00",4250,4250,4250,4250,1,0.00117785630153,0.00117785630153,0.00117785630153,83.3688686643,4245.88689473,4245.95447836,-0.0675836286782,-0.426494821646,0.358911192968,4245.25,4246.7,0.465869067788,0.000256707829419,0.00102677084825,4.35889894354,,,,,"",,,0,0,0,0,0,0.00117785630153,0,0.00111889759143,0.000777073963313,-1.59020302772e-05,-0.00010035172274,8.44496924631e-05,0.000109616251244,8.35490952836,"validation",4246.41666667,0.000843848735208,1.00111889759,1.00084384874,0.2,0.05,20,-7355,1,4247.42944947,4243.07055053,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:51:00.000+09:00",4250,4250,4250,4250,0,0,0.00117785630153,0.00117785630153,83.3688686643,4246.51968016,4246.25414663,0.265533527464,-0.288089151824,0.553622679288,4245.5,4246.8,0.432592705803,0.000256707829419,0.00141326109999,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00105994582499,0.000753508524065,6.24784770503e-05,-6.77856827822e-05,0.000130264159833,0.000101786519012,0,"validation",4246.5,0.000824208171435,1.00105994582,1.00082420817,0.2,0.05,0,-7355,1,4248.5,4242.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:52:00.000+09:00",4250,4250,4250,4250,0,0,0.00117785630153,0.00117785630153,83.3688686643,4247.05511398,4246.53161725,0.523496729256,-0.125771975608,0.649268704865,4245.75,4246.9,0.401693226817,0.000256707829419,0.00168201811895,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.001001001001,0.000729944194589,0.000123175701001,-2.95934060255e-05,0.000152769107027,9.45160533687e-05,0,"validation",4246.58333333,0.000804568378501,1.001001001,1.00080456838,0.2,0.05,0,-7355,1,4249.32071421,4242.17928579,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:53:00.000+09:00",4250,4250,4250,4250,0,0,0.00117785630153,0.00117785630153,83.3688686643,4247.50817337,4246.78853449,0.719638876197,0.0433101947528,0.676328681444,4246,4247,0.373000853473,0.000256707829419,0.00188412623646,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000942063118229,0.000706380974806,0.000169326794399,1.01906340595e-05,0.00015913616034,8.77649066995e-05,0,"validation",4246.66666667,0.000784929356358,1.00094206312,1.00078492936,0.2,0.05,0,-7355,1,4250,4242,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:54:00.000+09:00",4250,4250,4250,4250,0,0,0.00117785630153,0.00117785630153,83.3688686643,4247.89153131,4247.02642083,0.865110485609,0.207670252924,0.657440232685,4246.25,4247.1,0.346357935368,0.000256707829419,0.0020395063969,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000883132175449,0.000682818864637,0.000203555408379,4.88635889233e-05,0.000154691819455,8.14959847924e-05,0,"validation",4246.75,0.000765291104963,1.00088313218,1.0007652911,0.2,0.05,0,-7355,1,4250.58012702,4241.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:55:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4248.21591111,4247.24668595,0.969225159814,0.359981234302,0.609243925512,4246.5,4247.2,0.321618082841,0.000256707829419,0.00215828361943,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000824208171435,0.000659257864005,0.00022805297878,8.47014668946e-05,0.000143351511885,7.56748430215e-05,0,"validation",4246.83333333,0.000745653624269,1.00082420817,1.00074565362,0,0.05,0,-7355,1,4251.08257569,4241.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:56:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4248.49038632,4247.45063514,1.03975118479,0.4959352244,0.543815960392,4246.75,4247.3,0.298645362638,0.000256707829419,0.00224628057083,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000765291104963,0.00063569797283,0.000244647337598,0.000116690641035,0.000127956696563,7.02694970914e-05,0,"validation",4246.91666667,0.000726016914232,1.0007652911,1.00072601691,0,0.05,0,-7355,1,4251.51969601,4241.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:57:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4248.72263458,4247.63947698,1.08315760112,0.613379699743,0.469777901372,4247,4247.4,0.277313551021,0.000256707829419,0.00230703060305,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000706380974806,0.000612139191035,0.000254860612027,0.000144324635234,0.000110535976793,6.52502472991e-05,0,"validation",4247,0.000706380974806,1.00070638097,1.00070638097,0,0.05,0,-7355,1,4251.89897949,4242.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:58:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4248.91915234,4247.81433054,1.10482180079,0.711668119952,0.393153680835,4247.25,4247.5,0.257505440234,0.000256707829419,0.00234266275144,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.00064747777974,0.00058858151854,0.000259958070773,0.000167451322342,9.25067484317e-05,6.05895153492e-05,0,"validation",4247.08333333,0.000686745805945,1.00064747778,1.00068674581,0,0.05,0,-7355,1,4252.22493719,4242.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T17:59:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.08543659,4247.97623198,1.10920461476,0.791175418914,0.31802919585,4247.5,4247.6,0.239112194503,0.000256707829419,0.00235432607416,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.00058858151854,0.000565024955269,0.000260989321121,0.000186158922097,7.48303990235e-05,5.62616928243e-05,0,"validation",4247.16666667,0.000667111407605,1.00058858152,1.00066711141,0,0.05,0,-7355,1,4252.5,4242.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:00:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.22613866,4248.12614072,1.09999793495,0.852939922121,0.247058012829,4247.75,4247.7,0.222032752039,0.000256707829419,0.00234238699807,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000529692189983,0.000541469501142,0.000258823043518,0.000200691746381,5.81312971362e-05,5.22430004797e-05,0,"validation",4247.25,0.00064747777974,1.00052969219,1.00064747778,0,0.05,0,-7355,1,4252.72493719,4242.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:01:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.34519425,4248.26494511,1.08024913527,0.89840176475,0.181847370517,4248,4247.8,0.20617326975,0.000256707829419,0.00230648751674,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000470809792844,0.000517915156081,0.000254176267122,0.00021138865053,4.27876165921e-05,4.85113575883e-05,0,"validation",4247.33333333,0.000627844922304,1.00047080979,1.00062784492,0,0.05,0,-7355,1,4252.89897949,4243.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:02:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.44593359,4248.3934677,1.05246589751,0.929214591302,0.123251306205,4248.25,4247.9,0.191446607625,0.000256707829419,0.00224548743934,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000411934325899,0.000494361920008,0.000247639034707,0.000218638727365,2.90003073423e-05,4.50462606177e-05,0,"validation",4247.41666667,0.000608212835253,1.00041193433,1.00060821284,0,0.05,0,-7355,1,4253.01969601,4243.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:03:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.53117458,4248.51247009,1.01870449017,0.947112571076,0.0715919190965,4248.5,4247.9,0.177771849938,0.000256707829419,0.00215726759795,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000353065787925,0.000494361920008,0.000239695174158,0.000222850016724,1.68451574345e-05,4.18286705736e-05,0,"validation",4247.5,0.00058858151854,1.00035306579,1.00058858152,0,0.05,0,-7355,1,4253.08257569,4243.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:04:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.60330157,4248.62265749,0.980644077131,0.953818872287,0.0268252048441,4248.75,4247.9,0.165073860656,0.000256707829419,0.0020383063343,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000294204177699,0.000494361920008,0.000230739782854,0.00022442796995,6.31181290449e-06,3.88409083897e-05,0,"validation",4247.58333333,0.000568950972121,1.00029420418,1.00056895097,0,0.05,0,-7355,1,4253.08012702,4244.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:05:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.6643321,4248.72468286,0.939649234126,0.950984944655,-0.0113357105288,4249,4247.9,0.153282870609,0.000256707829419,0.00188279595199,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.000235349493999,0.000494361920008,0.000221093937441,0.000223761163448,-2.66722600679e-06,3.60665577905e-05,0,"validation",4247.66666667,0.000549321195951,1.00023534949,1.0005493212,0,0.05,0,-7355,1,4253,4245,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:06:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.71597331,4248.8191508,0.896822514002,0.940152458524,-0.0433299445217,4249.25,4247.9,0.142334094137,0.000256707829419,0.00168063268307,-0.229415733871,,,,,"",,,0,0,0,0.00588235294118,0,0,0,0.0001765017356,0.000494361920008,0.000211017062118,0.000221212343182,-1.01952810639e-05,3.34903750911e-05,0,"validation",4247.75,0.000529692189983,1.00017650174,1.00052969219,0,0.05,0,-7355,1,4252.82071421,4245.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:07:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.75966973,4248.90662111,0.853048616311,0.922731690081,-0.0696830737706,4249.5,4247.9,0.132167373128,0.000256707829419,0.00141193081539,-0.229415733871,,,,,"",,,0,0,0.00588235294118,0.00588235294118,1,0,0,0.000117660901283,0.000494361920008,0.000200717321485,0.000217113338843,-1.63960173578e-05,3.10982054418e-05,0,"validation",4247.83333333,0.000510063954173,1.0001176609,1.00051006395,0,0.05,0,-7355,1,4252.5,4246.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:08:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.79664361,4248.98761214,0.809031475769,0.899991647219,-0.0909601714498,4249.75,4247.9,0.122726846476,0.000256707829419,0.00102568361516,-0.229415733871,,,,,"",,,0,0,0.00588235294118,0.00588235294118,1,0,0,5.8826989823e-05,0.000494361920008,0.00019036034724,0.000211762740522,-2.14023932823e-05,2.88769050531e-05,0,"validation",4247.91666667,0.000490436488475,1.00005882699,1.00049043649,0,0.05,0,-7355,1,4251.92944947,4247.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:09:00.000+09:00",4250,4250,4250,4250,0,0,0,0.00117785630153,83.3688686643,4249.82792921,4249.06260383,0.765325380179,0.873058393811,-0.107733013632,4250,4247.9,0.113960643156,0.000256707829419,0,-0.229415733871,,,,,"",,,0,0,0.00588235294118,0.00588235294118,1,0,0,0,0.000494361920008,0.000180076560042,0.000205425504426,-2.5348944384e-05,2.68142689779e-05,0,"validation",4248,0.000470809792844,1,1.00047080979,0,0.05,0,-7355,1,4250,4250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:10:00.000+09:00",4250,4250,4250,4250,0,0,0,0,83.3688686643,4249.85440164,4249.13204058,0.722361055939,0.842918926237,-0.120557870297,4250,4247.9,0.105820597216,0,0,,,,,,"",,,0,0,0.00588235294118,0.00588235294118,1,0,0,0,0.000494361920008,0.00016996730728,0.000198333864997,-2.8366557717e-05,2.48989640509e-05,0,"validation",4248.08333333,0.000451183867234,1,1.00045118387,0,0,,-7355,,4250,4250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:11:00.000+09:00",4250,4250,4250,4250,0,0,0,0,83.3688686643,4249.87680139,4249.19633387,0.680467513519,0.810428643693,-0.129961130174,4250,4247.9,0.0982619831293,0,0,,,,,,"",,,0,0.00588235294118,0.00588235294118,0.00588235294118,1,0,0,0,0.000494361920008,0.000160110003181,0.000190689092634,-3.05790894527e-05,2.31204666187e-05,0,"validation",4248.16666667,0.000431558711601,1,1.00043155871,0,0,,-7355,,4250,4250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:12:00.000+09:00",4275,4275,4275,4275,10,0.00588235294118,0.00588235294118,0.00588235294118,99.1915592702,4253.74190887,4251.10771655,2.63419231631,1.17518137822,1.45901093809,4251.25,4248.4,1.87695755576,0.00128202910104,0.00512660857811,4.35889894354,,,,,"",,,0,0,0,0,0,0.00588235294118,0,0.00558659217877,0.00626118067979,0.000616185337149,0.000274896228823,0.000341289108326,0.000439054399009,10.6631478659,"validation",4248.66666667,0.00619802290915,1.00558659218,1.00619802291,2,0.5,20,-7345,1,4262.14724736,4240.35275264,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:13:00.000+09:00",4275,4275,4275,4275,0,0,0.00588235294118,0.00588235294118,99.1915592702,4257.01238443,4252.87751532,4.13486910122,1.76711892282,2.3677501784,4252.5,4248.9,1.74288915892,0.00128202910104,0.00705467372134,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00529100529101,0.00614276636306,0.000967220842391,0.000413361151536,0.000553859690854,0.000407693370508,0,"validation",4249.08333333,0.00609935476279,1.00529100529,1.00609935476,2,0.5,0,-7345,1,4267.5,4237.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:14:00.000+09:00",4275,4275,4275,4275,0,0,0.00588235294118,0.00588235294118,99.1915592702,4259.7797099,4254.51621789,5.26349200562,2.46639353938,2.79709846624,4253.75,4249.4,1.61839707614,0.00128202910104,0.008394273792,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.0049955921246,0.00602437991246,0.00123122620015,0.000576934161258,0.000654292038887,0.000378572415472,0,"validation",4249.5,0.00600070596541,1.00499559212,1.00600070597,2,0.5,0,-7345,1,4271.60357107,4235.89642893,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:15:00.000+09:00",4275,4275,4275,4275,0,0,0.00588235294118,0.00588235294118,99.1915592702,4262.12129299,4256.03353509,6.08775790502,3.19066641251,2.89709149251,4255,4249.9,1.50279728499,0.00128202910104,0.00940070505288,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00470035252644,0.00590602131815,0.00142403693685,0.000746354716376,0.00067768222047,0.000351531528653,0,"validation",4249.91666667,0.0059020765113,1.00470035253,1.00590207651,2,0.5,0,-7345,1,4275,4235,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:16:00.000+09:00",4275,4275,4275,4275,0,0,0.00588235294118,0.00588235294118,99.1915592702,4264.10263253,4257.43845841,6.66417411788,3.88536795358,2.7788061643,4256.25,4250.4,1.39545462178,0.00128202910104,0.0101735730254,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00440528634361,0.0057876905703,0.00155887113868,0.000908858000837,0.000650013137847,0.000326422133749,0,"validation",4250.33333333,0.00580346639479,1.00440528634,1.00580346639,2,0.5,0,-7345,1,4277.90063509,4234.59936491,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:17:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4265.7791506,4258.73931335,7.03983725766,4.5162618144,2.52357544327,4257.5,4250.9,1.29577929165,0.00128202910104,0.0107635365707,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00411039342337,0.00566938765908,0.00164674555735,0.00105643551214,0.000590310045208,0.000303106267052,0,"validation",4250.75,0.00570487561019,1.00411039342,1.00570487561,0,0.5,0,-7345,1,4280.41287847,4234.58712153,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:18:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4267.19774282,4259.94380865,7.25393416481,5.06379628448,2.19013788033,4258.75,4251.4,1.20322362796,0.00128202910104,0.0111997558135,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00381567361315,0.00555111257468,0.00169682670522,0.00118451375076,0.000512312954464,0.000281455819406,0,"validation",4251.16666667,0.0056063041518,1.00381567361,1.00560630415,0,0.5,0,-7345,1,4282.59848004,4234.90151996,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:19:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4268.39809008,4261.05908209,7.33900799048,5.51883862568,1.8201693648,4260,4252,1.11727908311,0.00128202910104,0.0114999518441,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00352112676056,0.00540921919097,0.00171672701532,0.00129095640367,0.000425770611649,0.000261351832305,0,"validation",4251.58333333,0.00550775201396,1.00352112676,1.00550775201,0,0.5,0,-7345,1,4284.49489743,4235.50510257,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:20:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4269.41376853,4262.09174267,7.322025854,5.87947607134,1.44254978265,4261.25,4252.6,1.03747343431,0.00128202910104,0.0116748305909,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00322675271341,0.00526736584678,0.00171275458573,0.00137531604008,0.00033743854565,0.000242683844284,0,"validation",4252,0.00540921919097,1.00322675271,1.00540921919,0,0.5,0,-7345,1,4286.12468593,4236.37531407,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:21:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4270.27318875,4263.04790988,7.22527887124,6.14863663132,1.07664223992,4262.5,4253.2,0.963368189004,0.00128202910104,0.0117302052786,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00293255131965,0.00512555252516,0.00169012371257,0.00143827757458,0.000251846137992,0.000225349283978,0,"validation",4252.41666667,0.00531070567716,1.00293255132,1.00531070568,0,0.5,0,-7345,1,4287.5,4237.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:22:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4271.00039048,4263.93324989,7.06714059277,6.33233742361,0.734803169156,4263.75,4253.8,0.894556175504,0.00128202910104,0.0116679851903,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00263852242744,0.00498377920918,0.0016531323024,0.00148124852014,0.000171883782259,0.000209252906551,0,"validation",4252.83333333,0.00521221146687,1.00263852243,1.00521221147,0,0.5,0,-7345,1,4288.62468593,4238.87531407,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:23:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4271.61571502,4264.75300916,6.86270586641,6.43841111217,0.42429475424,4265,4254.4,0.830659305825,0.00128202910104,0.0114864700717,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00234466588511,0.00484204588191,0.00160531131378,0.00150606107887,9.925023491e-05,0.000194306270368,0,"validation",4253.25,0.0051137365544,1.00234466589,1.00511373655,0,0.5,0,-7345,1,4289.49489743,4240.50510257,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:24:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4272.13637425,4265.51204552,6.62432873475,6.47559463669,0.148734098063,4266.25,4255,0.771326498266,0.00128202910104,0.01118006682,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00205098154117,0.00470035252644,0.00154955058123,0.00151475897934,3.4791601886e-05,0.000180427251056,0,"validation",4253.66666667,0.0050152809341,1.00205098154,1.00501528093,0,0.5,0,-7345,1,4290.09848004,4242.40151996,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:25:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4272.57693206,4266.21485696,6.36207509901,6.45289072915,-0.0908156301449,4267.5,4255.6,0.71623174839,0.00128202910104,0.010738314458,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00175746924429,0.00455869912586,0.00148820470152,0.00150944812378,-2.12434222561e-05,0.000167539590267,0,"validation",4254.08333333,0.00491684460029,1.00175746924,1.0049168446,0,0.5,0,-7345,1,4290.41287847,4244.58712153,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:26:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4272.94971174,4266.8656083,6.08410344594,6.37913327251,-0.295029826567,4268.75,4256.2,0.665072337791,0.00128202910104,0.010143782182,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00146412884334,0.00441708566327,0.00142318209262,0.00149219491755,-6.9012824928e-05,0.000155572476676,0,"validation",4254.5,0.0048184275473,1.00146412884,1.00481842755,0,0.5,0,-7345,1,4290.40063509,4247.09936491,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:27:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4273.2651407,4267.46815583,5.79698487507,6.26270359302,-0.465718717953,4270,4256.8,0.617567170806,0.00128202910104,0.00936768149883,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00117096018735,0.00427551212178,0.00135601985382,0.0014649599048,-0.000108940050983,0.000144460156914,0,"validation",4254.91666667,0.00472002976948,1.00117096019,1.00472002977,0,0.5,0,-7345,1,4290,4250,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:28:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4273.53204213,4268.02607021,5.5059719221,6.11135725884,-0.605385336733,4271.25,4257.4,0.573455230034,0.00128202910104,0.00835988109867,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000877963125549,0.00413397848452,0.00128794664845,0.00142955725353,-0.000141610605084,0.000134141574277,0,"validation",4255.33333333,0.00462165126116,1.00087796313,1.00462165126,0,0.5,0,-7345,1,4289.10357107,4253.39642893,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:29:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4273.75788181,4268.5426576,5.21522420201,5.93213064747,-0.716906445463,4272.5,4258,0.532494142174,0.00128202910104,0.00702165008777,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000585137507314,0.00399248473462,0.00121993548585,0.00138763289999,-0.000167697414143,0.000124560033257,0,"validation",4255.83333333,0.00450362247895,1.00058513751,1.00450362248,0,0.5,0,-7345,1,4287.5,4257.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:30:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4273.94897691,4269.02097926,4.92799764977,5.73130404793,-0.803306398158,4273.75,4258.6,0.494458846305,0.00128202910104,0.00509961853588,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000292483182217,0.00385103085521,0.00115274798825,0.00134065591765,-0.000187907929394,0.000115662888024,0,"validation",4256.33333333,0.00438562142689,1.00029248318,1.00438562143,0,0.5,0,-7345,1,4284.64724736,4262.85275264,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:31:00.000+09:00",4275,4275,4275,4275,0,0,0,0.00588235294118,99.1915592702,4274.11067277,4269.46386969,4.64680308435,5.51440385522,-0.867600770865,4275,4259.2,0.459140357283,0.00128202910104,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00370961682945,0.00108697148172,0.00128991903046,-0.00020294754874,0.000107401253166,0,"validation",4256.83333333,0.00426764809522,1,1.0042676481,0,0.5,0,-7345,1,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:32:00.000+09:00",4275,4275,4275,4275,100,0,0,0,99.1915592702,4274.24749235,4269.87395342,4.37353893099,5.28623087037,-0.912691939378,4275,4259.8,0.426344617477,0,0,4.35889894354,,,,,"",,,0,0,0,0,0,0,0,0,0.0035682426405,0.00102305004234,0.00123654523284,-0.000213495190498,9.97297350823e-05,12.9657119065,"validation",4257.33333333,0.00414970247416,1,1.00414970247,20,5,20,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:33:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.36326275,4270.25366057,4.10960218485,5.05090513327,-0.94130294842,4275,4260.4,0.395891430514,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00342690827152,0.000961310452596,0.00118149827679,-0.000220187824192,9.26061825765e-05,0,"validation",4257.83333333,0.00403178455396,1,1.00403178455,20,5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:34:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.46122233,4270.60524127,3.85598106254,4.81192031912,-0.955939256583,4275,4261,0.367613471192,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.0032856137057,0.000901983874278,0.00112559539629,-0.000223611522008,8.59914552496e-05,0,"validation",4258.33333333,0.00391389432485,1,1.00391389432,20,5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:35:00.000+09:00",4275,4275,4275,4275,10,0,0,0,99.1915592702,4274.5441112,4270.93077895,3.6133322509,4.57220270548,-0.958870454575,4275,4261.6,0.341355366107,0,0,0.206528517246,,,,,"",,,0,0,0,0,0,0,0,0,0.00314435892622,0.00084522391834,0.0010695211007,-0.000224297182357,7.9849208446e-05,10.6631478659,"validation",4258.83333333,0.00379603177709,1,1.00379603178,22,5.5,1.81818181818,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:36:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.61424794,4271.23220273,3.38204520759,4.3341712059,-0.952125998312,4275,4262.2,0.316972839956,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00300314391629,0.000791121685985,0.00101384121775,-0.000222719531769,7.4145693557e-05,0,"validation",4259.33333333,0.00367819690092,1,1.0036781969,22,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:37:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.67359441,4271.51129883,3.16229558439,4.0997960816,-0.937500497207,4275,4262.8,0.294331922817,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.0028619686591,0.000739718265354,0.000959016627274,-0.00021929836192,6.88495725887e-05,0,"validation",4259.83333333,0.00356038968661,1,1.00356038969,2,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:38:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.72381066,4271.76972114,2.95408951967,3.87065476921,-0.916565249542,4275,4263.4,0.273308214044,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00272083313787,0.00069101509232,0.000905416320283,-0.000214401227963,6.39317459752e-05,0,"validation",4260.33333333,0.0034426101244,1,1.00344261012,2,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:39:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.76630132,4272.00900105,2.75730027216,3.6479838698,-0.890683597643,4275,4264,0.253786198755,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00257973733583,0.000644982519803,0.000853329560187,-0.000208347040384,5.93651926913e-05,0,"validation",4260.83333333,0.00332485820458,1,1.0033248582,2,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:40:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.80225497,4272.23055653,2.57169843696,3.43272678323,-0.861028346273,4275,4264.5,0.23565861313,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00246218782976,0.000601566885839,0.000802977025318,-0.000201410139479,5.51248217847e-05,0,"validation",4261.33333333,0.0032071339174,1,1.00320713392,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:41:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.83267728,4272.43570049,2.39697678902,3.22557678439,-0.828599995372,4275,4265,0.218825855049,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00234466588511,0.000560696324917,0.000754520885237,-0.000193824560321,5.11873345144e-05,0,"validation",4261.83333333,0.00308943725314,1,1.00308943725,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:42:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.85841924,4272.6256486,2.2327706342,3.02701555435,-0.794244920148,4275,4265.5,0.203195436831,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.0022271714922,0.000522285528469,0.000708073813884,-0.000185788285415,4.75310963348e-05,0,"validation",4262.33333333,0.00297176820208,1,1.0029717682,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:43:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.88020089,4272.80152648,2.07867440882,2.83734732525,-0.758672916428,4275,4266,0.188681477058,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00210970464135,0.000486239627794,0.000663706976666,-0.000177467348872,4.41360180252e-05,0,"validation",4262.83333333,0.00285412675451,1,1.00285412675,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:44:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.89863152,4272.96437637,1.93425515065,2.65672889033,-0.722473739676,4275,4266.5,0.175204228696,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00199226532286,0.000452457345182,0.000621457050369,-0.000168999705187,4.09834453091e-05,0,"validation",4263.33333333,0.0027365129007,1,1.0027365129,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:45:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.91422667,4273.11516331,1.79906336547,2.48519578536,-0.686132419885,4275,4267,0.162689640932,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00187485352707,0.000420833535783,0.000581332347452,-0.000160498811669,3.80560563584e-05,0,"validation",4263.83333333,0.00261892663097,1,1.00261892663,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:46:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.92742257,4273.25478084,1.67264172904,2.32268497409,-0.650043245052,4275,4267.5,0.151068952294,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00175746924429,0.000391261223167,0.000543318122595,-0.000152056899427,3.53377666185e-05,0,"validation",4264.33333333,0.00250136793559,1,1.00250136794,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:47:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.93858833,4273.38405633,1.55453199419,2.16905437811,-0.614522383926,4275,4268,0.140278312845,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00164011246485,0.000363633215014,0.000507381141079,-0.000143747926065,3.28136404315e-05,0,"validation",4264.83333333,0.00238383680488,1,1.0023838368,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:48:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.94803628,4273.50375587,1.44428041281,2.02409958505,-0.57981917224,4275,4268.5,0.130258433356,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.0015227831791,0.000337843371418,0.000473473587147,-0.000135630215729,3.04698089721e-05,0,"validation",4265.33333333,0.00226633322913,1,1.00226633323,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:49:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.9560307,4273.61458876,1.34144193267,1.88756805458,-0.546126121903,4275,4269,0.120954259545,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00140548137737,0.00031378758659,0.000441536387035,-0.000127748800445,2.82933940455e-05,0,"validation",4265.83333333,0.00214885719867,1,1.0021488572,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:50:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.96279521,4273.71721182,1.24558338632,1.75917112093,-0.513587734602,4275,4269.5,0.112314669577,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00128820705001,0.000291364534812,0.000411502016591,-0.000120137481778,2.6272437328e-05,0,"validation",4266.25,0.00205098154117,1,1.00205098154,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:51:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.96851902,4273.81223317,1.15628585415,1.63859406757,-0.482308213418,4275,4270,0.104292193179,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.00117096018735,0.000270476223194,0.000383296857911,-0.000112820634718,2.43958346617e-05,0,"validation",4266.66666667,0.001953125,1,1.001953125,0,5.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:52:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.97336225,4273.90021589,1.0731463534,1.52550452474,-0.452358171334,4275,4270.5,0.0968427508089,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00105374077977,0.000251028386761,0.000356843163681,-0.00010581477692,2.2653275043e-05,0,"validation",4267.08333333,0.00185528756957,1,1.00185528757,0,0.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:53:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.97746036,4273.98168138,0.995778979843,1.41955941576,-0.423780435916,4275,4271,0.0899254114654,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000936548817607,0.000232930755519,0.000332060682049,-9.912992653e-05,2.10351839685e-05,0,"validation",4267.5,0.00175746924429,1,1.00175746924,0,0.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:54:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.980928,4274.05711239,0.923815607624,1.32041065413,-0.396595046508,4275,4271.5,0.0835021677893,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000819384291233,0.000216097218158,0.00030886798927,-9.2770771113e-05,1.95326708279e-05,0,"validation",4267.91666667,0.00165967001855,1,1.00165967002,0,0.5,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:55:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.98386215,4274.12695592,0.856906235001,1.22770977031,-0.370803535305,4275,4272,0.0775377272329,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000702247191011,0.000200445902924,0.000287183572001,-8.67376690771e-05,1.81374800545e-05,0,"validation",4268.33333333,0.00156188988676,1,1.00156188989,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:56:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.9863449,4274.19162585,0.794719048644,1.14111162597,-0.346392577329,4275,4272.5,0.0719993181449,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000585137507314,0.000185899192665,0.000266926696134,-8.10275034688e-05,1.68419457649e-05,0,"validation",4268.75,0.00146412884334,1,1.00146412884,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:57:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.98844568,4274.25150542,0.736940266755,1.06027735413,-0.323337087374,4275,4273,0.0668565097059,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000468055230517,0.00017238368813,0.000248018094533,-7.56344064033e-05,1.56389496388e-05,0,"validation",4269.16666667,0.00136638688269,1,1.00136638688,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:58:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99022327,4274.30694946,0.68327381067,0.984876645437,-0.301602834768,4275,4273.5,0.0620810447269,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000351000351,0.000159830131151,0.000230380501857,-7.05503707059e-05,1.45218818075e-05,0,"validation",4269.58333333,0.00126866399922,1,1.001268664,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T18:59:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99172738,4274.35828654,0.633440845808,0.914589485512,-0.281148639704,4275,4274,0.0576466843893,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000233972859148,0.000148173297265,0.000213939060938,-6.57657636734e-05,1.34846045355e-05,0,"validation",4270,0.00117096018735,1,1.00117096019,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:00:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99300009,4274.40582087,0.587179225522,0.849107433514,-0.261928207992,4275,4274.5,0.0535290640758,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00011697274535,0.000137351865619,0.000198621621875,-6.12697562553e-05,1.25214184973e-05,0,"validation",4270.41666667,0.00107327544151,1,1.00107327544,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:01:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.994077,4274.44983414,0.544242865179,0.788134519847,-0.243891654668,4275,4275,0.0497055594989,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000127308272556,0.000184358952011,-5.70506794545e-05,1.16270314617e-05,0,"validation",4270.83333333,0.000975609756098,1,1.00097560976,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:02:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99498823,4274.49058716,0.504401068725,0.731387829622,-0.226986760897,4275,4275,0.0461551623919,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000117988554088,0.000171084872426,-5.30963183385e-05,1.07965292145e-05,0,"validation",4271.25,0.000877963125549,1,1.00087796313,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:03:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99575927,4274.52832145,0.467437825707,0.678597828839,-0.211160003132,4275,4275,0.0428583650782,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000109342181452,0.000158736334231,-4.93941527795e-05,1.00253485563e-05,0,"validation",4271.66666667,0.000780335544284,1,1.00078033554,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:04:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99641169,4274.5632606,0.433151093134,0.629508481698,-0.196357388564,4275,4275,0.0397970532869,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,0.000101321893131,0.000147253446011,-4.59315528805e-05,9.30925223085e-06,0,"validation",4272.08333333,0.00068272700673,1,1.00068272701,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:05:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99696374,4274.59561167,0.401352073675,0.583877200094,-0.182525126418,4275,4275,0.0369544066235,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,9.38835260059e-05,0.00013657946201,-4.26959360043e-05,8.64430564293e-06,0,"validation",4272.5,0.000585137507314,1,1.00058513751,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:06:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99743086,4274.62556636,0.371864499185,0.541474659912,-0.169610160727,4275,4275,0.0343148061504,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,8.69858477626e-05,0.000126660739161,-3.96748913981e-05,8.02685523986e-06,0,"validation",4272.91666667,0.000487567040468,1,1.00048756704,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:07:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99782611,4274.65330218,0.344523926588,0.502084513247,-0.157560586659,4275,4275,0.0318637485682,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,8.05903921844e-05,0.000117446669765,-3.6856277581e-05,7.45350843702e-06,0,"validation",4273.33333333,0.000390015600624,1,1.0003900156,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:08:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99816055,4274.6789835,0.319177051459,0.46550302089,-0.146325969431,4275,4275,0.0295877665277,0,0,,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,7.46612985868e-05,0.00010888959553,-3.42282969429e-05,6.92111497723e-06,0,"validation",4273.75,0.000292483182217,1,1.00029248318,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:09:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99844355,4274.7027625,0.295681043292,0.43153862537,-0.135857582078,4275,4275,0.0274743546328,0,0,,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,6.91651563257e-05,0.000100944707689,-3.17795513632e-05,6.42674962171e-06,0,"validation",4274.16666667,0.000194969779684,1,1.00019496978,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:10:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.998683,4274.7247801,0.273902905347,0.400011481366,-0.126108576018,4275,4275,0.0255119007305,0,0,,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,6.4070855052e-05,9.35699371615e-05,-2.94990821095e-05,5.9676960773e-06,0,"validation",4274.58333333,9.74753874647e-05,1,1.00009747539,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:11:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99888562,4274.74516675,0.253718861027,0.370752957298,-0.117034096271,4275,4275,0.0236896221069,0,0,,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,5.93494411758e-05,8.67258379644e-05,-2.73763967885e-05,5.54143207178e-06,0,"validation",4275,0,1,1,0,0,,-7345,,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:12:00.000+09:00",4275,4275,4275,4275,8,0,0,0,99.1915592702,4274.99905706,4274.76404329,0.235013768057,0.34360511945,-0.108591351393,4275,4275,0.0219975062421,0,0,4.35889894354,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,5.4973980832e-05,8.03754665379e-05,-2.54014857059e-05,5.14561549523e-06,10.4400101624,"validation",4275,0,1,1,1.6,0.4,20,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:13:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99920213,4274.78152157,0.217680561109,0.318420207781,-0.100739646673,4275,4275,0.0204262557962,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,5.09194294991e-05,7.44842591302e-05,-2.3564829631e-05,4.77807153128e-06,0,"validation",4275,0,1,1,1.6,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:14:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99932488,4274.79770515,0.201619723061,0.295060110837,-0.0934403877768,4275,4275,0.0189672375251,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,4.71625083182e-05,6.90199089678e-05,-2.18574006495e-05,4.43678070762e-06,0,"validation",4275,0,1,1,1.6,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:15:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99942874,4274.81268996,0.186738784725,0.273395845615,-0.0866570608897,4275,4275,0.0176124348447,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,4.36815870702e-05,6.39522445883e-05,-2.02706575181e-05,4.11986779993e-06,0,"validation",4275,0,1,1,1.6,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:16:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99951663,4274.82656478,0.172951852585,0.253307047009,-0.0803551944236,4275,4275,0.0163544037844,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,4.04565737042e-05,5.92531104114e-05,-1.87965367073e-05,3.82559152851e-06,0,"validation",4275,0,1,1,1.6,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:17:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99959099,4274.83941183,0.160179163842,0.234681470376,-0.0745023065333,4275,4275,0.0151862320855,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,3.74688102555e-05,5.48962503803e-05,-1.74274401248e-05,3.55233499076e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:18:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99965392,4274.85130725,0.148346667946,0.21741450989,-0.069067841944,4275,4275,0.0141015012222,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,3.4700974958e-05,5.08571952958e-05,-1.61562203378e-05,3.29859677713e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:19:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99970716,4274.86232153,0.137385633634,0.201408734638,-0.0640231010044,4275,4275,0.0130942511349,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,3.21369903238e-05,4.71131543014e-05,-1.49761639776e-05,3.06298272162e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:20:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99975221,4274.87251993,0.127232280443,0.186573443799,-0.0593411633568,4275,4275,0.0121589474824,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,2.97619369456e-05,4.36429108302e-05,-1.38809738846e-05,2.84419824151e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:21:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99979033,4274.8819629,0.117827433578,0.172824241755,-0.054996808177,4275,4275,0.0112904512337,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,2.75619727668e-05,4.04267232176e-05,-1.28647504508e-05,2.64104122426e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:22:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99982259,4274.89070639,0.109116201037,0.160082633611,-0.0509664325744,4275,4275,0.0104839904313,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00116959064327,0,0,0,0,0,2.55242575525e-05,3.74462300845e-05,-1.1921972532e-05,2.45239542252e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:23:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99984988,4274.89880221,0.101047671827,0.148275641254,-0.0472279694279,4275,4275,0.00973513397191,0,0,-0.229415733871,,,,,"",,,0,0,-0.00116959064327,-0.00116959064327,0,0,0,0,0,2.36368822986e-05,3.46843605274e-05,-1.10474782287e-05,2.27722432091e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:24:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99987298,4274.90629834,0.0935746341611,0.137335439836,-0.0437608056747,4275,4275,0.00903976725963,0,0,-0.229415733871,,,,,"",,,0,0,-0.00116959064327,-0.00116959064327,0,0,0,0,0,2.18888033125e-05,3.21252490844e-05,-1.02364457719e-05,2.11456544085e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:25:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99989252,4274.91323921,0.0866533125245,0.127199014374,-0.040545701849,4275,4275,0.00839406959823,0,0,-0.229415733871,,,,,"",,,0,0,-0.00116959064327,-0.00116959064327,0,0,0,0,0,2.02697807075e-05,2.9754155409e-05,-9.48437470153e-06,1.96352505222e-06,0,"validation",4275,0,1,1,0,0.4,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:26:00.000+09:00",4275,4275,4275,4275,163,0,0,0,99.1915592702,4274.99990906,4274.91966593,0.0802431224956,0.117807835998,-0.0375647135023,4275,4275,0.00779449319836,0,0,4.35364593818,,,,,"",,,0,0,-0.00116959064327,-0.00116959064327,0,0,0,0,0,1.87703210516e-05,2.75573885375e-05,-8.78706748592e-06,1.82327326277e-06,13.4542910173,"validation",4275,0,1,1,32.6,8.55,19.0643274854,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:27:00.000+09:00",4275,4275,4275,4275,0,0,0,0,99.1915592702,4274.99992305,4274.9256166,0.0743064423023,0.109107557259,-0.0348011149566,4275,4275,0.00723774368419,0,0,-0.241007916941,,,,,"",,,0,-0.00116959064327,-0.00116959064327,-0.00116959064327,0,0,0,0,0,1.73816239304e-05,2.55222356161e-05,-8.14061168574e-06,1.69303945829e-06,0,"validation",4275,0,1,1,32.6,8.55,0,-7345,0,4275,4275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:28:00.000+09:00",4275,4275,4270,4270,38,-0.00116959064327,-0.00116959064327,-0.00116959064327,1.83211864836,4274.23070412,4274.56075612,-0.330051998788,0.0212756460495,-0.351327644837,4274.75,4274.9,0.363863619135,0.000254906370967,0.00101968511458,0.765677410888,,,,,"",,,0,0,0,0,0,0,0.00116959064327,-0.00111117609217,-0.00114622564271,-7.72955500674e-05,4.98258689683e-06,-8.22781369643e-05,8.52139623268e-05,11.9969614289,"validation",4274.91666667,-0.00115011988538,0.998888823908,0.998849880115,40.2,10.45,3.63636363636,-7383,-0.181818181818,4276.92944947,4272.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:29:00.000+09:00",4270,4270,4270,4270,0,0,-0.00116959064327,-0.00116959064327,1.83211864836,4273.57982656,4274.22292233,-0.643095768886,-0.111598636938,-0.531497131949,4274.5,4274.8,0.337873360626,0.000254906370967,0.0014036729442,-0.29042936275,,,,,"",,,0,0,0,0,0,0,0,-0.00105275470815,-0.00112285954898,-0.000150607908404,-2.61355121634e-05,-0.000124472396241,7.9127250732e-05,0,"validation",4274.83333333,-0.00113064836836,0.998947245292,0.998869351632,40.2,10.45,0,-7383,-0.181818181818,4277.5,4271.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:30:00.000+09:00",4270,4270,4270,4270,0,0,-0.00116959064327,-0.00116959064327,1.83211864836,4273.02908401,4273.91011327,-0.881029255215,-0.265484760593,-0.615544494622,4274.25,4274.7,0.313739549152,0.000254906370967,0.00167080269721,-0.29042936275,,,,,"",,,0,0,0,0,0,0,0,-0.000994326490028,-0.00109949236204,-0.00020633003635,-6.21744170007e-05,-0.000144155619349,7.34753042511e-05,0,"validation",4274.75,-0.00111117609217,0.99900567351,0.998888823908,40.2,10.45,0,-7383,-0.181818181818,4277.82071421,4270.67928579,-0.095119035712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:31:00.000+09:00",4270,4270,4270,4270,0,0,-0.00116959064327,-0.00116959064327,1.83211864836,4272.56307109,4273.62047525,-1.0574041604,-0.423868640554,-0.633535519845,4274,4274.6,0.291329581356,0.000254906370967,0.00187178287319,-0.29042936275,,,,,"",,,0,0,0,0,0,0,0,-0.000935891436593,-0.00107612408179,-0.000247635634754,-9.92666605514e-05,-0.000148368974203,6.82270682332e-05,0,"validation",4274.66666667,-0.00109170305677,0.999064108563,0.998908296943,7.6,10.45,0,-7383,-0.181818181818,4278,4270,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:32:00.000+09:00",4270,4270,4270,4270,0,0,-0.00116959064327,-0.00116959064327,1.83211864836,4272.16875246,4273.3522919,-1.18353943756,-0.575802799956,-0.607736637606,4273.75,4274.5,0.270520325545,0.000254906370967,0.00202638292784,-0.278774646574,,,,,"",,,0,0,0,0,0,0,0,-0.000877449546651,-0.00105275470815,-0.00027717551231,-0.000134848430903,-0.000142327081407,6.33537062165e-05,0,"validation",4274.58333333,-0.00107222926211,0.999122550453,0.998927770738,7.6,10.05,0,-7383,-0.189054726368,4278.08012702,4269.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:33:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4271.83509823,4273.10397398,-1.26887574374,-0.714417388713,-0.554458355029,4273.5,4274.4,0.251197445149,0.000254906370967,0.00214464756989,-0.278774646574,,,,,"",,,0,0,0,0,0,0,0,-0.000819000819001,-0.00102938424106,-0.000297160595724,-0.000167310863867,-0.000129849731857,5.88284414868e-05,0,"validation",4274.5,-0.00105275470815,0.999180999181,0.998947245292,0,10.05,0,-7383,-0.189054726368,4278.08257569,4268.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:34:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4271.55277543,4272.87404998,-1.32127455065,-0.835788821101,-0.48548572955,4273.25,4274.3,0.233254770495,0.000254906370967,0.00223235055617,-0.278774646574,,,,,"",,,0,0,0,0,0,0,0,-0.000760545252443,-0.00100601268044,-0.000309431979075,-0.000195735086909,-0.000113696892166,5.4626409952e-05,0,"validation",4274.41666667,-0.00103327939485,0.999239454748,0.998966720605,0,10.05,0,-7383,-0.189054726368,4278.01969601,4268.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:35:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4271.3138869,4272.66115739,-1.34727048711,-0.938085154303,-0.409185332807,4273,4274.2,0.21659371546,0.000254906370967,0.00229299297242,-0.278774646574,,,,,"",,,0,0,0,0,0,0,0,-0.000702082845776,-0.000982640026204,-0.0003155200204,-0.000219692073607,-9.58279467933e-05,5.07245235269e-05,0,"validation",4274.33333333,-0.00101380332216,0.999297917154,0.998986196678,0,10.05,0,-7383,-0.189054726368,4277.89897949,4268.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:36:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4271.11175046,4272.46403462,-1.35228416397,-1.02092495624,-0.331359207734,4272.75,4274.1,0.201122735784,0.000254906370967,0.00232868161513,-0.278774646574,,,,,"",,,0,0,0,0,0,0,0,-0.0006436135978,-0.000959266278281,-0.000316694183599,-0.000239092495606,-7.76016879938e-05,4.7101343275e-05,0,"validation",4274.25,-0.000994326490028,0.999356386402,0.99900567351,0,10.05,0,-7383,-0.189054726368,4277.72493719,4267.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:37:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.94071192,4272.28151354,-1.34080161263,-1.08490028752,-0.255901325117,4272.5,4274,0.186756826085,0.000254906370967,0.00234055002926,-0.278774646574,,,,,"",,,0,0,0,0,0,0,0,-0.000585137507314,-0.000935891436593,-0.000314005061506,-0.000254075008786,-5.99300527206e-05,4.37369616125e-05,0,"validation",4274.16666667,-0.000974848898421,0.999414862493,0.999025151102,0,10.05,0,-7383,-0.189054726368,4277.5,4267.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:38:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.79598701,4272.11251253,-1.31652552127,-1.13122533427,-0.185300187003,4272.25,4273.9,0.173417052793,0.000254906370967,0.00232895415087,-0.278774646574,,,,,"",,,0,0,0,0,0,0,0,-0.000526654573117,-0.000912515501065,-0.000308319794208,-0.00026492396587,-4.33958283379e-05,4.06128929259e-05,0,"validation",4274.08333333,-0.000955370547291,0.999473345427,0.999044629453,0,10.05,0,-7383,-0.189054726368,4277.22493719,4267.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:39:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.67352747,4271.95603012,-1.28250265173,-1.16148079776,-0.121021853968,4272,4273.8,0.161030120451,0.000254906370967,0.00229352972171,-0.278774646574,,,,,"",,,0,0,0,0,0,0,0,-0.000468164794007,-0.000889138471618,-0.000300351909069,-0.00027200955451,-2.83423545592e-05,3.77119720026e-05,0,"validation",4274,-0.000935891436593,0.999531835206,0.999064108563,0,10.05,0,-7383,-0.189054726368,4276.89897949,4267.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:40:00.000+09:00",4270,4270,4270,4270,85,0,0,-0.00116959064327,1.83211864836,4270.56990786,4271.811139,-1.24123114252,-1.17743086671,-0.0638002758093,4271.75,4273.7,0.14952796899,0.000254906370967,0.002233134433,1.79150462763,,,,,"",,,0,0,0,0,0,0,0,-0.000409668168783,-0.000865760348176,-0.000290686450239,-0.000275744933656,-1.4941516583e-05,3.50182597167e-05,12.8020231179,"validation",4273.91666667,-0.000916411566284,0.999590331831,0.999083588434,17,14.3,5.94405594406,-7383,-0.132867132867,4276.51969601,4266.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:41:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.48222973,4271.67698056,-1.19475083026,-1.18089485942,-0.0138559708427,4271.5,4273.6,0.138847399777,0.000254906370967,0.0021456517359,-0.362355250001,,,,,"",,,0,0,0,0.00351288056206,0,0,0,-0.000351164696243,-0.000842381130663,-0.000279801131209,-0.000276556173167,-3.2449580428e-06,3.25169554512e-05,0,"validation",4273.83333333,-0.000896930936318,0.999648835304,0.999103069064,17,14.3,0,-7383,-0.132867132867,4276.08257569,4266.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:42:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.40804054,4271.55275978,-1.14471923713,-1.17365973496,0.0289404978366,4271.25,4273.5,0.128929728364,0.000254906370967,0.0020275689875,-0.362355250001,,,,,"",,,0,0,0,0.00117096018735,0,0,0,-0.000292654375183,-0.000819000819001,-0.000268084130474,-0.000274861764628,6.77763415378e-06,3.01943157761e-05,0,"validation",4273.75,-0.000877449546651,0.999707345625,0.999122550453,17,14.3,0,-7383,-0.132867132867,4275.58012702,4266.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:43:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.34526507,4271.43774053,-1.09247546202,-1.15742288037,0.0649474183527,4271,4273.4,0.119720462052,0.000254906370967,0.00187309763521,-0.362355250001,,,,,"",,,0,0,0,0,0,0,0,-0.000234137204402,-0.000795619413114,-0.000255849054337,-0.00027105922257,1.52101682325e-05,2.8037578935e-05,0,"validation",4273.66666667,-0.000857967397239,0.999765862796,0.999142032603,17,14.3,0,-7383,-0.132867132867,4275,4267,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:44:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.29214737,4271.33124124,-1.03909386658,-1.13375707761,0.0946632110389,4270.75,4273.3,0.111169000477,0.000254906370967,0.00167217196711,-0.362355250001,,,,,"",,,0,0,0,0,0,0,0,-0.000175613182696,-0.000772236912924,-0.000243347509737,-0.000265516880003,2.21693702667e-05,2.60348947253e-05,0,"validation",4273.58333333,-0.000838484488037,0.999824386817,0.999161515512,17,14.3,0,-7383,-0.132867132867,4274.32071421,4267.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:45:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.24720162,4271.23263077,-0.985429153715,-1.10409149283,0.118662339119,4270.5,4273.2,0.103228357586,0.000254906370967,0.00140498770636,-0.362355250001,,,,,"",,,0,0,0,0,0,0,0,-0.000117082308863,-0.000748853318356,-0.000230779661292,-0.000258569436261,2.77897749694e-05,2.41752593878e-05,0,"validation",4273.5,-0.000819000819001,0.999882917691,0.999180999181,0,14.3,0,-7383,-0.132867132867,4273.5,4267.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:46:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.2091706,4271.14132479,-0.932154188897,-1.06970403205,0.13754984315,4270.25,4273.1,0.0958549034726,0.000254906370967,0.00102075966127,-0.309194585365,,,,,"",,,0,0,0,0,0,0,0,-5.8544581699e-05,-0.000725468629332,-0.000218303088735,-0.000250516166756,3.22130780211e-05,2.24484551458e-05,0,"validation",4273.41666667,-0.000799516390086,0.999941455418,0.99920048361,0,6.15,0,-7383,-0.308943089431,4272.42944947,4268.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:47:00.000+09:00",4270,4270,4270,4270,0,0,0,-0.00116959064327,1.83211864836,4270.17699051,4271.05678221,-0.879791704336,-1.0317215665,0.151929862169,4270,4273,0.0890081246532,0.000254906370967,0,-0.309194585365,,,,,"",,,0,0,0,0,0,0,0,0,-0.000702082845776,-0.000206040211788,-0.000241620975762,3.55807639739e-05,2.0844994064e-05,0,"validation",4273.33333333,-0.000780031201248,1,0.999219968799,0,6.15,0,-7383,-0.308943089431,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:48:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.1497612,4270.97850205,-0.828740849431,-0.99112542309,0.162384573659,4270,4272.9,0.0826504014637,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.00067869596761,-0.000194084508063,-0.000232113682222,3.8029174159e-05,1.93560659165e-05,0,"validation",4273.25,-0.000760545252443,1,0.999239454748,0,4.25,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:49:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.12672102,4270.90602042,-0.779299400722,-0.948760218616,0.169460817894,4270,4272.8,0.0767468013591,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000655307994758,-0.000182505714455,-0.000222192088669,3.9686374214e-05,1.79734897797e-05,0,"validation",4273.16666667,-0.000741058543625,1,0.999258941456,0,4.25,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:50:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.10722547,4270.83890779,-0.731682318108,-0.905344638515,0.173662320406,4270,4272.7,0.0712648869763,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000631918927142,-0.000171354172859,-0.000212024505507,4.06703326479e-05,1.66896690811e-05,0,"validation",4273.08333333,-0.000721571074751,1,0.999278428925,0,4.25,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:51:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.09072925,4270.77676647,-0.686037226965,-0.861483156205,0.17544592924,4270,4272.6,0.0661745379066,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000608528764687,-0.000160664455964,-0.000201752495598,4.10880396346e-05,1.5497549861e-05,0,"validation",4273,-0.000702082845776,1,0.999297917154,0,4.25,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:52:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.0767709,4270.71922822,-0.642457315364,-0.817677988036,0.175220672673,4270,4272.5,0.061447785199,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000585137507314,-0.000150458387673,-0.000191493674013,4.10352863402e-05,1.43905820138e-05,0,"validation",4272.91666667,-0.000682593856655,1,0.999317406143,0,4.25,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:53:00.000+09:00",4270,4270,4270,4270,10,0,0,0,1.83211864836,4270.06495999,4270.66595205,-0.60099205909,-0.774340802247,0.173348743157,4270,4272.4,0.0570586576848,0,0,0.283189687922,,,,,"",,,0,0,0,0.00117096018735,0,0,0,0,-0.000561745154948,-0.000140747554822,-0.000181344450175,4.05968953529e-05,1.33626832985e-05,10.6619776181,"validation",4272.83333333,-0.000663104107345,1,0.999336895893,2,4.75,2.10526315789,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:54:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.05496615,4270.61662227,-0.561656122591,-0.731803866316,0.170147743725,4270,4272.3,0.0529830392787,0,0,-0.256219241453,,,,,"",,,0,0,0,0.00117096018735,0,0,0,0,-0.000538351707511,-0.000131535391707,-0.000171382638481,3.98472467741e-05,1.24082059201e-05,0,"validation",4272.75,-0.0006436135978,1,0.999356386402,2,4.75,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:55:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.04650982,4270.57094655,-0.524436729349,-0.690330438923,0.165893709574,4270,4272.2,0.0491985364731,0,0,-0.256219241453,,,,,"",,,0,0,0,0.00117096018735,0,0,0,0,-0.000514957164927,-0.000122818906171,-0.000161669892019,3.88509858486e-05,1.15219054972e-05,0,"validation",4272.66666667,-0.000624122327976,1,0.999375877672,2,4.75,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:56:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.03935446,4270.52865421,-0.489299749124,-0.650124300963,0.160824551839,4270,4272.1,0.0456843552964,0,0,-0.256219241453,,,,,"",,,0,0,0.00351288056206,0.00117096018735,1,0,0,0,-0.000491561527118,-0.000114590105181,-0.000152253934652,3.76638294704e-05,1.06989122474e-05,0,"validation",4272.58333333,-0.000604630297829,1,0.999395369702,2,4.75,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:57:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.03329993,4270.48949464,-0.456194710497,-0.61133838287,0.155143672373,4270,4272,0.042421187061,0,0,-0.256219241453,,,,,"",,,0,0,0.00117096018735,0.00117096018735,1,0,0,0,-0.000468164794007,-0.000106837168735,-0.000143170581468,3.63334127337e-05,9.93470422974e-06,0,"validation",4272.5,-0.000585137507314,1,0.999414862493,2,4.75,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:58:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.02817686,4270.45323578,-0.425058914301,-0.574082489156,0.149023574855,4270,4271.9,0.0393911022709,0,0,-0.256219241453,,,,,"",,,0,0,0,0.00117096018735,0,0,0,0,-0.000444766965519,-9.95454131853e-05,-0.000134445547812,3.49001346264e-05,9.22508249904e-06,0,"validation",4272.41666667,-0.000565643956387,1,0.999434356044,0,4.75,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T19:59:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.02384196,4270.41966276,-0.395820795751,-0.538430150475,0.142609354724,4270,4271.8,0.0365774521087,0,0,-0.256219241453,,,,,"",,,0,0,0,-0.00585480093677,0,0,0,0,-0.000421368041575,-9.26980786303e-05,-0.000126096053975,3.33979753451e-05,8.56614803482e-06,0,"validation",4272.33333333,-0.000546149645003,1,0.999453850355,0,4.75,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-01T20:00:00.000+09:00",4270,4270,4270,4270,0,0,0,0,1.83211864836,4270.02017397,4270.38857663,-0.368402659614,-0.504424652303,0.136021992689,4270,4271.7,0.0339647769581,0,0,-0.229415733871,,,,,"",,,0,0.00351288056206,0,-0.00585480093677,0,0,0,0,-0.000397968022099,-8.62769694646e-05,-0.000118132237073,3.18552676087e-05,7.95428031805e-06,0,"validation",4272.25,-0.000526654573117,1,0.999473345427,0,0.5,0,-7383,0,4270,4270,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:01:00.000+09:00",4285,4285,4275,4285,446,0.00351288056206,0.00351288056206,0.00351288056206,97.1929454702,4272.32476259,4271.47090428,0.853858303566,-0.232768061129,1.0866263647,4270.75,4271.9,1.10296729289,0.000765614568538,0.00306192046611,4.35780414464,,,,,"",,,0,-0.00233372228705,-0.00350058343057,-0.00933488914819,0,0.00351288056206,0.00234192037471,0.00333665047123,0.00306655118331,0.000199266815301,-5.4321601197e-05,0.000253588416498,0.00025740193533,14.4631953063,"validation",4272.41666667,0.00294524956601,1.00333665047,1.00294524957,89.2,22.8,19.5614035088,-6937,0.978070175439,4277.28834842,4264.21165158,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00972688502318,0.00398252687366,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:02:00.000+09:00",4275,4275,4275,4275,31,-0.00233372228705,0.00117096018735,0.00117096018735,57.2592409252,4272.73633757,4271.73231878,1.00401879263,0.0145893096222,0.989429483005,4271,4271.9,1.73846962911,0.000941197876233,0.00317599156316,0.0685678973359,,,,,"",,,0,-0.00116959064327,-0.00116959064327,-0.00701754385965,0,-0.00233372228705,0,0.000936548817607,0.000725672417426,0.000234858197106,3.41270400519e-06,0.000231445493101,0.000406659562365,11.7945341316,"validation",4272.41666667,0.000604653884414,1.00093654882,1.00060465388,95.4,24.35,1.27310061602,-6968,0.852156057495,4277.78232998,4264.21767002,0.79488391231,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00409901487383,-0.00954953666722,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:03:00.000+09:00",4275,4275,4270,4270,414,-0.00116959064327,0,0,46.8862295563,4272.31536256,4271.60399887,0.711363690977,0.153944185893,0.557419505084,4271,4271.8,1.97143608418,0.000978634948595,0.00317599156316,2.86887056437,,,,,"",,,0,0,0,-0.00585480093677,0,0,0.00116959064327,-0.000234137204402,-0.000421368041575,0.000166595712173,3.60525025511e-05,0.000130543209622,0.000461694633296,14.3852356457,"validation",4272.33333333,-0.000546149645003,0.999765862796,0.999453850355,178.2,45.05,9.1897891232,-7382,0.00110987791343,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,-0.000874212660317,-0.00173605590007,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:04:00.000+09:00",4270,4270,4270,4270,66,0,0,0,46.8862295563,4271.95915294,4271.48518414,0.473968797196,0.217949108154,0.256019689042,4271,4271.7,1.83061922102,0.000978634948595,0.00317599156316,0.137619050397,,,,,"",,,0,0,0,-0.00117096018735,0,0,0,-0.000234137204402,-0.000397968022099,0.000110999718313,5.10419457035e-05,5.99577726094e-05,0.000428716445204,12.5490273966,"validation",4272.25,-0.000526654573117,0.999765862796,0.999473345427,191.4,48.35,1.36504653568,-7382,0.00103412616339,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,0.000674525562069,0.00174283716128,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:05:00.000+09:00",4270,4270,4270,4270,0,0,0,0,46.8862295563,4271.65774479,4271.3751705,0.282574292984,0.23087414512,0.0517001478638,4271,4271.6,1.69986070523,0.000978634948595,0.00317599156316,-0.376990429842,,,,,"",,,0,0,0,0,0,0,0,-0.000234137204402,-0.000374566907014,6.61766494107e-05,5.40688864449e-05,1.21077629658e-05,0.000398093841975,0,"validation",4272.16666667,-0.000507158740686,0.999765862796,0.999492841259,191.4,48.35,0,-7382,0.00103412616339,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.000510562440777,0.00186820274448,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:06:00.000+09:00",4270,4270,4270,4270,0,0,-0.00350058343057,0,46.8862295563,4271.40270713,4271.27330602,0.129401113979,0.210579538892,-0.0811784249126,4271,4271.5,1.57844208343,0.000978634948595,0.00317599156316,-0.376990429842,,,,,"",,,0,0,0,0,0,0,0,-0.000234137204402,-0.000351164696243,3.03047105337e-05,4.93160512627e-05,-1.9011340729e-05,0.000369658567548,0,"validation",4272.08333333,-0.000487662147664,0.999765862796,0.999512337852,102.2,48.35,0,-7382,0.00103412616339,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,-0.00123250882577,-0.00235076539139,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:07:00.000+09:00",4270,4270,4270,4270,0,0,-0.00116959064327,0,46.8862295563,4271.18690604,4271.17898705,0.00791898098123,0.170047427309,-0.162128446328,4271,4271.4,1.46569622033,0.000978634948595,0.00317599156316,-0.376990429842,,,,,"",,,0,0,0,-0.00234192037471,0,0,0,-0.000234137204402,-0.000327761389708,1.85456229069e-06,3.98237534683e-05,-3.79691911776e-05,0.000343254384152,0,"validation",4272,-0.000468164794007,0.999765862796,0.999531835206,96,48.35,0,-7382,0.00103412616339,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.000118060014801,-0.00300103368938,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:08:00.000+09:00",4270,4270,4270,4270,55,0,0,0,46.8862295563,4271.00430511,4271.09165468,-0.0873495731448,0.118568027219,-0.205917600363,4271,4271.3,1.36100363316,0.000978634948595,0.00317599156316,0.0305223658551,,,,,"",,,0,0,0.00117096018735,-0.00117096018735,1,0,0,-0.000234137204402,-0.000304356987334,-2.0456574507e-05,2.77676878732e-05,-4.82242623802e-05,0.000318736213855,12.3667065495,"validation",4271.91666667,-0.000448666679672,0.999765862796,0.99955133332,24.2,51.1,1.07632093933,-7382,0.000978473581213,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00116318574694,-0.000930861379226,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:09:00.000+09:00",4270,4270,4270,4270,1,0,0,0,46.8862295563,4270.84979663,4271.01079137,-0.160994741498,0.0626554734753,-0.223650214973,4271,4271.2,1.26378908794,0.000978634948595,0.00317599156316,-0.392547184923,,,,,"",,,0,0,0.00117096018735,0.00117096018735,1,0,0,-0.000234137204402,-0.000280951489043,-3.77036865335e-05,1.46734129919e-05,-5.23770995254e-05,0.000295969341437,8.35960327084,"validation",4271.83333333,-0.000429167804612,0.999765862796,0.999570832195,11.2,51.15,0.019550342131,-7382,0.000977517106549,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.000467321971897,-7.74996401802e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:10:00.000+09:00",4270,4270,4270,4270,102,0,0,0,46.8862295563,4270.71905869,4270.93591794,-0.216859249564,0.00675252886749,-0.223611778431,4271,4271.1,1.1735184388,0.000978634948595,0.00317599156316,0.358408863833,,,,,"",,,0,0,0.00117096018735,0.00117096018735,1,0,0,-0.000234137204402,-0.000257544894758,-5.07867094997e-05,1.58138849356e-06,-5.23680979932e-05,0.000274828674192,12.9843442155,"validation",4271.75,-0.000409668168783,0.999765862796,0.999590331831,31.6,56.25,1.81333333333,-7382,0.000888888888889,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.00132062198706,0.0039189637994,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:11:00.000+09:00",4270,4270,4270,4270,0,0,0,0,46.8862295563,4270.60843427,4270.86659068,-0.25815640831,-0.0462292585681,-0.211927149742,4271,4271,1.08969569317,0.000978634948595,0.00317599156316,-0.44066663586,,,,,"",,,0,0,0.00117096018735,0.00351288056206,1,0,0,-0.000234137204402,-0.000234137204402,-6.04581752483e-05,-1.08265242548e-05,-4.96316509935e-05,0.000255198054606,0,"validation",4271.66666667,-0.000390167772142,0.999765862796,0.999609832228,31.6,56.25,0,-7382,0.000888888888889,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.000334193304898,-0.00321196763581,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:12:00.000+09:00",4270,4270,4270,4270,49,0,0,0,46.8862295563,4270.514829,4270.80239878,-0.287569778743,-0.0944973626031,-0.19307241614,4271,4270.9,1.01186028651,0.000978634948595,0.00317599156316,-0.0763701168046,,,,,"",,,0,0.00117096018735,0.00117096018735,0.00351288056206,1,0,0,-0.000234137204402,-0.000210728417898,-6.73465523989e-05,-2.21305298836e-05,-4.52160225152e-05,0.000236969622135,12.2511941838,"validation",4271.58333333,-0.000370666614643,0.999765862796,0.999629333385,41.4,58.7,0.834752981261,-7382,0.000851788756388,4277.78232998,4264.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.000924484585443,0.000819808342104,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:13:00.000+09:00",4275,4275,4275,4275,6,0.00117096018735,0.00117096018735,0.00117096018735,61.5147502522,4271.20485531,4271.1133322,0.0915231051486,-0.0572932690527,0.148816374201,4271.25,4270.9,1.29672740891,0.00101133568346,0.00326935675593,-0.41308436393,,,,,"",,,0,0,0,0.00350877192982,0,0.00117096018735,0,0.000877963125549,0.000959985014868,2.1408913485e-05,-1.34019342813e-05,3.48108477664e-05,0.000303328048867,10.1523378362,"validation",4271.58333333,0.000799859536862,1.00087796313,1.00079985954,31.6,58.5,0.102564102564,-7376,0.00598290598291,4278.23212002,4264.26787998,0.768543077765,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,0.000512046072061,0.00097138373294,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:14:00.000+09:00",4275,4275,4275,4275,0,0,0.00117096018735,0.00117096018735,61.5147502522,4271.78872372,4271.40123352,0.387490201016,0.0316634249609,0.355826776055,4271.5,4270.9,1.20410402256,0.00101133568346,0.00334375672646,-0.460294005522,,,,,"",,,0,0,-0.00701754385965,0.00350877192982,0,0,0,0.000819384291233,0.000959985014868,9.06409826937e-05,7.40664911367e-06,8.32343335801e-05,0.000281661759662,0,"validation",4271.58333333,0.000799859536862,1.00081938429,1.00079985954,31.4,58.5,0,-7376,0.00598290598291,4278.64142843,4264.35857157,0.745049014705,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.00178709810062,0.0020951346318,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:15:00.000+09:00",4275,4275,4275,4275,1,0,0.00117096018735,0.00117096018735,61.5147502522,4272.28276623,4271.66780882,0.614957410588,0.148322222086,0.466635188501,4271.75,4270.9,1.11809659237,0.00101133568346,0.00340044221837,-0.452900500907,,,,,"",,,0,0,-0.00701754385965,0.00350877192982,0,0,0,0.000760812313455,0.000959985014868,0.000143849686687,3.46952566284e-05,0.000109154430059,0.000261543062543,8.36077327214,"validation",4271.58333333,0.000799859536862,1.00076081231,1.00079985954,11.2,58.55,0.0170794192997,-7376,0.00597779675491,4279.01291952,4264.48708048,0.723739227017,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.0012715561781,0.000433237058432,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:16:00.000+09:00",4275,4275,4275,4275,52,0,0.00117096018735,0.00117096018735,61.5147502522,4272.70080219,4271.91463779,0.786164399163,0.275890657502,0.510273741661,4272,4270.9,1.03823255006,0.00101133568346,0.00344029458256,-0.072403363906,,,,,"",,,0,0,-0.00701754385965,0.00350877192982,0,0,0,0.000702247191011,0.000959985014868,0.000183898105067,6.45358263162e-05,0.000119362278751,0.000242861415219,12.3117875984,"validation",4271.58333333,0.000799859536862,1.00070224719,1.00079985954,21.6,61.15,0.85036794767,-7376,0.00572363041701,4279.34846923,4264.65153077,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.000490014341182,0.00186706082395,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:17:00.000+09:00",4275,4280,4275,4275,7,0,0.00117096018735,0.00117096018735,61.5147502522,4273.05452493,4272.14318314,0.911341790221,0.402980884045,0.508360906175,4272.25,4270.9,1.32121593934,0.00101133568346,0.00346390042412,-0.431802553824,,,,,"",,,0,0,-0.00701754385965,0.00350877192982,0,0,0.00116959064327,0.000643688922699,0.000959985014868,0.000213179366134,9.42645342796e-05,0.000118914831854,0.00030905636008,10.3064829467,"validation",4271.58333333,0.000799859536862,1.00064368892,1.00079985954,13.2,61.5,0.113821138211,-7376,0.00569105691057,4279.64932429,4264.85067571,0.68582777906,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00149089147259,0.000734860209546,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:18:00.000+09:00",4275,4275,4275,4275,2,0,0,0.00117096018735,61.5147502522,4273.35382879,4272.3547992,0.999029583327,0.522190623902,0.476838959425,4272.5,4271,1.22684337225,0.00101133568346,0.00347159671719,-0.472389352002,,,,,"",,,0,-0.00701754385965,-0.00701754385965,0.00233918128655,0,0,0,0.000585137507314,0.000936548817607,0.000233691130603,0.000122149853544,0.000111541277058,0.000286980905789,9.05380351416,"validation",4271.58333333,0.000799859536862,1.00058513751,1.00079985954,12.4,61.6,0.0324675324675,-7376,0.00568181818182,4279.91619849,4265.08380151,0.668549965616,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.000185186780248,0.000456839782946,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:19:00.000+09:00",4270,4270,4245,4245,149,-0.00701754385965,-0.00701754385965,-0.00585480093677,17.193359691,4268.99170128,4270.32851778,-1.33681649995,0.150389199132,-1.48720569908,4271.25,4270.5,3.28206884566,0.00184483147738,0.00660128635873,0.630979683251,,,,,"",,,0,0,0.00471142520612,0.00942285041225,1,-0.00116959064327,0.00584795321637,-0.00614574187884,-0.00597119775202,-0.000314915547691,3.54273731759e-05,-0.000350342920867,0.000773161094383,13.3574449857,"validation",4271.08333333,-0.00610695959261,0.993854258121,0.993893040407,42.2,69.05,2.15785662563,-7525,-0.10282404055,4285.34787218,4257.15212782,-0.430991559048,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,-0.0056362827769,-0.00546803769507,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:20:00.000+09:00",4245,4245,4245,4245,0,0,-0.00701754385965,-0.00585480093677,17.193359691,4265.30067032,4268.45233128,-3.15166096405,-0.510020833505,-2.64164013055,4270,4270,3.04763535668,0.00184483147738,0.0085086192621,-0.544954935941,,,,,"",,,0,0,0.00588928150766,0.0106007067138,1,0,0,-0.00585480093677,-0.00585480093677,-0.00074244074536,-0.000120146250531,-0.000622294494828,0.000717935301927,0,"validation",4270.58333333,-0.00599059457139,0.994145199063,0.994009405429,42,69.05,0,-7525,-0.10282404055,4288.16590212,4251.83409788,-0.188102353204,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,-0.000401148521286,-0.00125046054909,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:21:00.000+09:00",4245,4245,4245,4245,0,0,-0.00701754385965,-0.00933488914819,17.193359691,4262.17749027,4266.71512156,-4.53763128819,-1.31554292444,-3.22208836375,4268,4269.5,2.82994711692,0.00162880697513,0.00930151510838,-0.501460880221,,,,,"",,,0,0,0.00588928150766,0.0106007067138,1,0,0,-0.00538894095595,-0.00573837685912,-0.00106893552136,-0.000309904104698,-0.000759031416666,0.000666654208933,0,"validation",4270.08333333,-0.00587420229894,0.994611059044,0.994125797701,31.6,46.75,0,-7525,-0.628877005348,4287.84943324,4248.15056676,-0.0793616301389,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00100318778008,-0.0026316082918,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:22:00.000+09:00",4245,4245,4245,4245,0,0,-0.00701754385965,-0.00701754385965,17.193359691,4259.53479946,4265.10659403,-5.5717945759,-2.16679325473,-3.40500132116,4266.5,4269,2.62780803714,0.00157358947559,0.0102808916908,-0.48222119561,,,,,"",,,0,0,0.00353356890459,0.0106007067138,1,0,0,-0.00503925934607,-0.00562192550949,-0.00131255467041,-0.00051043421784,-0.000802120452571,0.000619036051152,0,"validation",4269.58333333,-0.00575778276569,0.994960740654,0.994242217234,30.2,45.2,0,-7525,-0.616150442478,4288.4317122,4244.5682878,0.00984219096837,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,-0.000219676085458,0.0013123505533,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:23:00.000+09:00",4245,4245,4245,4245,0,0,-0.00701754385965,-0.00585480093677,17.193359691,4257.29867646,4263.6172167,-6.31854023349,-2.99714265048,-3.32139758301,4265.25,4268.5,2.44010746306,0.00156377655934,0.0111432948956,-0.601537249656,,,,,"",,,0,0.00471142520612,0.00471142520612,0.0106007067138,1,0,0,-0.00474767012485,-0.00550544687829,-0.0014884664861,-0.000706040671492,-0.000782425814607,0.000574819190355,0,"validation",4269.08333333,-0.00564133596205,0.995252329875,0.994358664038,29.8,24.5,0,-7525,-0.291836734694,4289.01446928,4241.48553072,0.073943777909,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.000225369742748,-0.000100226065459,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:24:00.000+09:00",4265,4265,4265,4265,55,0.00471142520612,0.00471142520612,-0.00117096018735,51.1687341961,4258.48349547,4263.71964509,-5.23614962068,-3.44494404452,-1.79120557616,4265,4268.4,3.69438550141,0.00190722531205,0.0110969843528,0.771694174485,,,,,"",,,0,0.00117233294256,0.00234466588511,0.00586166471278,1,0.00471142520612,0,0,-0.000796551400993,-0.0012277021385,-0.000807724277731,-0.000419977860764,0.000866209965161,12.3655349082,"validation",4268.91666667,-0.000917484920062,1,0.99908251508,11,23.95,2.29645093946,-7470,-0.183716075157,4288.66431913,4241.33568087,0.5,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,0.0028664226504,0.00452212827719,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:25:00.000+09:00",4270,4270,4270,4270,55,0.00117233294256,0.00588928150766,0,56.0262808304,4260.2552654,4264.18485656,-3.92959116768,-3.54187346916,-0.387717698524,4265,4268.4,3.78764367988,0.00192599185469,0.0110969843528,0.700763442947,,,,,"",,,0,0,0.00117096018735,0.00468384074941,1,0.00117233294256,0,0.00117233294256,0.000374847718115,-0.000920278961986,-0.000829478564205,-9.08003977809e-05,0.000887035990605,12.3667065495,"validation",4268.83333333,0.000273298715496,1.00117233294,1.00027329872,22,26.7,2.05992509363,-7415,-0.061797752809,4288.66431913,4241.33568087,0.605644281841,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.000568950964112,0.00139499306301,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:26:00.000+09:00",4270,4270,4270,4270,0,0,0.00588928150766,0,56.0262808304,4261.75445534,4264.61560793,-2.86115259433,-3.40572929419,0.544576699863,4265,4268.4,3.51709770275,0.00192599185469,0.0110969843528,-0.661144308364,,,,,"",,,0,-0.00234192037471,0.00351288056206,0.00468384074941,1,0,0,0.00117233294256,0.000374847718115,-0.00067005915558,-0.00079759468248,0.0001275355269,0.00082367627699,0,"validation",4268.75,0.000292825768668,1.00117233294,1.00029282577,22,26.7,0,-7415,-0.061797752809,4288.66431913,4241.33568087,0.605644281841,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,0.000386279357231,0.000979922719731,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:27:00.000+09:00",4260,4260,4260,4260,11,-0.00234192037471,0.00353356890459,-0.00234192037471,45.5225233424,4261.48453913,4264.27371105,-2.78917191612,-3.28241781858,0.493245902454,4264.5,4268.2,3.98016215255,0.00199258575653,0.0110883718303,-0.405327977552,,,,,"",,,0,0.00117370892019,0.00586854460094,0.00704225352113,1,-0.00234192037471,0,-0.00105522335561,-0.00192118457429,-0.000654735191578,-0.000770520614689,0.000115785423111,0.000934310364449,10.754941052,"validation",4268.5,-0.0019913318496,0.998944776644,0.99800866815,24.2,27.25,0.403669724771,-7426,-0.0807339449541,4288.14318084,4240.85681916,0.404835139751,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,-0.00172220335496,-0.00276548388137,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:28:00.000+09:00",4270,4270,4265,4265,59,0.00117370892019,0.00471142520612,-0.00117096018735,50.5177690154,4262.02537926,4264.32751023,-2.30213096407,-3.08636044768,0.784229483605,4264.25,4268.1,4.41015057023,0.00201230195326,0.0110268562542,0.784072382256,,,,,"",,,0,0.00234466588511,0.00586166471278,0.00586166471278,1,0.00234741784038,0.00117370892019,0.000175880870024,-0.000726318502378,-0.000539772793451,-0.000723648405082,0.000183875611631,0.00103403295902,12.4357388778,"validation",4268.41666667,-0.000800452939224,1.00017588087,0.999199547061,36,27.45,2.14936247723,-7367,0.0273224043716,4287.76063589,4240.73936411,0.515950227877,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.00186111914513,0.000973158520758,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:29:00.000+09:00",4270,4275,4270,4275,4115,0.00234466588511,0.00234466588511,0.00117096018735,58.6785245518,4264.02147476,4265.11806503,-1.09659026415,-2.68840641097,1.59181614682,4264.5,4268.2,4.8094255295,0.00207936238558,0.0111871126199,4.35455714474,,,,,"",,,0,0,0.00350877192982,0.00350877192982,1,0.00117233294256,0.00117233294256,0.00246218782976,0.00159317745185,-0.000256512342492,-0.000628866996718,0.000372354654226,0.00112501181976,16.6829335513,"validation",4268.5,0.0015227831791,1.00246218783,1.00152278318,848,233.15,17.6495818143,-3252,0.885695903925,4288.35372088,4240.64627912,0.720091449279,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.00276169500406,0.00178769314336,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:30:00.000+09:00",4275,4275,4270,4275,2496,0,0.00117096018735,0.00117096018735,58.6785245518,4265.71047864,4265.85006021,-0.139581564626,-2.1786414417,2.03905987708,4264.75,4268.3,4.82303799167,0.00207936238558,0.0113402213863,2.10608134621,,,,,"",,,0,0.00233918128655,0.00350877192982,0.00233918128655,1,0,0.00116959064327,0.00240342341286,0.00156971159478,-3.26506583922e-05,-0.000509623729053,0.000476973070661,0.00112819602144,16.1829842046,"validation",4268.58333333,0.00150323097046,1.00240342341,1.00150323097,1336.2,352.85,7.07382740541,-3252,0.585234518917,4288.93160458,4240.56839542,0.711937962319,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00135483482485,0.000333997617484,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:31:00.000+09:00",4275,4285,4275,4285,5857,0.00233918128655,0.00351288056206,0.00351288056206,65.3131360846,4268.67809731,4267.26857427,1.40952304685,-1.46100854399,2.87053159084,4265.5,4268.6,5.19282099227,0.00213763010651,0.0120365702994,3.32374648885,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0.00233918128655,0.00457156253663,0.00384200908963,0.000328943534854,-0.000340958820068,0.000669902354922,0.00121186020823,17.038268677,"validation",4268.83333333,0.0037871393433,1.00457156254,1.00378713934,2507.6,645.7,9.07077590212,2605,0.773346755459,4291.17099531,4239.82900469,0.879806076227,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,0.0021956180175,0.000735457082565,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:32:00.000+09:00",4285,4285,4285,4285,77,0,0.00586854460094,0.00351288056206,65.3131360846,4271.18915927,4268.58201321,2.60714605531,-0.647377624132,3.25452367944,4266.25,4268.9,4.82190520711,0.00213763010651,0.0126553155457,-0.363728387749,,,,,"",,,0,0.00116686114352,0.00116686114352,0.00116686114352,1,0,0,0.00439496044536,0.00377146337464,0.000608435485486,-0.000151079958957,0.000759515444443,0.00112529876479,12.7066842837,"validation",4269.08333333,0.0037283569853,1.00439496045,1.00372835699,2520.8,647.1,0.118992427755,2605,0.77167362077,4293.24536997,4239.25463003,0.847281774958,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.00221916954829,0.000444765664091,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:33:00.000+09:00",4290,4290,4290,4290,112,0.00116686114352,0.00586166471278,0.00350877192982,68.2676204139,4274.08313476,4270.16853075,3.91460401287,0.265018703268,3.6495853096,4267,4269.3,4.83462626374,0.00213753505334,0.0134546051975,-0.345219804081,,,,,"",,,0,0,-0.0011655011655,-0.0011655011655,0,0.00116686114352,0,0.00539020389032,0.00484857002319,0.000912495107895,6.17759215078e-05,0.000850719186387,0.00112695250903,13.0825429645,"validation",4269.41666667,0.00482111139305,1.00539020389,1.00482111139,2531.4,652.4,0.171673819742,2717,0.773528510116,4295.70540019,4238.29459981,0.900621483218,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.0018829852507,0.00125585385725,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:34:00.000+09:00",4290,4290,4290,4290,10,0,0.00350877192982,0.00350877192982,68.2676204139,4276.53188326,4271.63752847,4.89435478859,1.19088592033,3.70346886826,4267.75,4269.7,4.48929581633,0.00213753505334,0.0141736672812,-0.410753419198,,,,,"",,,0,0,-0.0011655011655,0,0,0,0,0.00521352000469,0.00475443239572,0.0011408752421,0.000277595785625,0.00086327945647,0.00104645590124,10.6666504147,"validation",4269.75,0.00474266643246,1.00521352,1.00474266643,1710.4,652.9,0.0153162812069,2717,0.772936131107,4297.99483427,4237.50516573,0.867831408855,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.00126558148668,-0.000545128884043,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:35:00.000+09:00",4290,4290,4290,4290,58,0,0.00350877192982,0.00350877192982,68.2676204139,4278.60390122,4272.99771155,5.60618967226,2.07394667072,3.53224300154,4268.5,4270.1,4.16863182945,0.00213753505334,0.0148242164878,-0.382184674216,,,,,"",,,0,0,0,-0.004662004662,0,0,0,0.0050368982078,0.00466031240486,0.00130680411941,0.000483437452382,0.000823366667027,0.000971709051154,12.4244890414,"validation",4270.08333333,0.00466423371909,1.00503689821,1.00466423372,1222.8,655.75,0.0884483415936,2717,0.769576820435,4300.13858404,4236.86141596,0.839775003417,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.000210958353664,0.000378046610923,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:36:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0.00350877192982,68.2676204139,4280.35714719,4274.25714032,6.10000686406,2.87915870939,3.22084815467,4269.25,4270.5,3.87087241306,0.00213753505334,0.0154149636435,-0.417327223201,,,,,"",,,0,0,0,-0.004662004662,0,0,0,0.00486033846694,0.00456621004566,0.00142191302193,0.000671132566291,0.000750780455635,0.000902301261786,0,"validation",4270.41666667,0.00458581325007,1.00486033847,1.00458581325,51.4,653.15,0,2717,0.772640281712,4302.15516677,4236.34483323,0.815300027904,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,-0.000512219373371,-0.000511668260995,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:37:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0.00350877192982,68.2676204139,4281.840663,4275.42327808,6.41738492756,3.58680395302,2.83058097454,4270,4270.9,3.59438152641,0.00213753505334,0.0159525867597,-0.417064889569,,,,,"",,,0,-0.0011655011655,0,-0.004662004662,0,0,0,0.00468384074941,0.00447212531317,0.00149589392251,0.000836084837534,0.000659809084974,0.000837851171658,0,"validation",4270.75,0.00450740502254,1.00468384075,1.00450740502,36,652.8,0,2717,0.773054534314,4304.05877273,4235.94122727,0.793610109757,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.000395798796542,0.000311290968115,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:38:00.000+09:00",4285,4285,4285,4285,1,-0.0011655011655,-0.0011655011655,0.00233918128655,60.7699099723,4282.32671485,4276.13266489,6.19404996389,4.1082531552,2.0857968087,4270.5,4271.2,3.69478284596,0.00215737338101,0.0162166394504,-0.416388524608,,,,,"",,,0,0,0.00116686114352,-0.00350058343057,1,-0.0011655011655,0,0.00339538695703,0.00323094212399,0.00144551924478,0.000958752194912,0.000486767049871,0.000862259707341,8.36310917603,"validation",4271,0.00327792086162,1.00339538696,1.00327792086,13.8,652.75,0.00153198008426,2716,0.773037150517,4305.12657939,4235.87342061,0.709376731068,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.00163318775236,-0.00118774315838,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:39:00.000+09:00",4285,4285,4285,4285,55,0,-0.0011655011655,0.00942285041225,60.7699099723,4282.73798949,4276.78950452,5.94848496428,4.47629951701,1.47218544726,4272.5,4271.5,3.43086978553,0.00140898105256,0.0154901271928,-0.378488430753,,,,,"",,,0,0.00116686114352,0.00116686114352,-0.00233372228705,1,0,0,0.00292568753657,0.00316048226618,0.00138821119353,0.00104464399464,0.000343567198895,0.000800669728245,12.3702132594,"validation",4271.25,0.00321919812701,1.00292568754,1.00321919813,22.8,648.05,0.0848699945992,2716,0.790139649718,4305.59078422,4239.40921578,0.68887433913,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,5.44901301167e-05,-0.000589399701964,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:40:00.000+09:00",4285,4295,4285,4290,130,0.00116686114352,0,0.0106007067138,65.2022623076,4283.85522187,4277.76805974,6.08716213023,4.79847203965,1.28869009057,4274.75,4271.9,3.90009337228,0.00141246418314,0.0146819002604,-0.335292132683,,,,,"",,,0,0,0,-0.0011655011655,0,0,0.00233372228705,0.00356746008539,0.00423699056626,0.00141891891147,0.00111852495097,0.000300393960506,0.000909112674191,13.2315782555,"validation",4271.58333333,0.00431143799138,1.00356746009,1.00431143799,37.2,654.55,0.198609731877,2846,0.792223665113,4306.13072657,4243.36927343,0.742983539059,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,0.000588947483538,0.000688950612821,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:41:00.000+09:00",4290,4290,4290,4290,5,0,0,0.0106007067138,65.2022623076,4284.80057236,4278.67412939,6.12644296247,5.06406622422,1.06237673825,4277,4272.3,3.62151527426,0.00141246418314,0.0135043526567,-0.415379550158,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0.00303951367781,0.00414296748824,0.00142807528263,0.0011804350173,0.000247640265326,0.000844176054606,9.97352654332,"validation",4271.91666667,0.00423307258647,1.00303951368,1.00423307259,38.2,654.8,0.00763591936469,2846,0.791921197312,4305.87905816,4248.12094184,0.725076592346,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.0015550227234,-0.000899820035993,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:42:00.000+09:00",4290,4290,4290,4290,55,0,0,0.0106007067138,65.2022623076,4285.6004843,4279.51308277,6.08740152946,5.26873328527,0.818668244195,4279.25,4272.7,3.36283561181,0.00141246418314,0.0118490458226,-0.385447759498,,,,,"",,,0,0,0,0,0,0,0,0.00251212245136,0.00404896201465,0.00141897471549,0.00122814295694,0.000190831758554,0.000783877764991,12.3713794353,"validation",4272.25,0.00415471941015,1.00251212245,1.00415471941,49.2,657.55,0.0836438293666,2846,0.788609231237,4304.60251467,4253.89748533,0.712010527175,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,0.000621542401249,-0.00031076926492,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:43:00.000+09:00",4290,4290,4290,4290,1,0,0.00116686114352,0.0106007067138,65.2022623076,4286.27733287,4280.28989146,5.98744141495,5.4124749112,0.574966503746,4281.5,4273.1,3.12263306811,0.00141246418314,0.00947010857537,-0.420028879661,,,,,"",,,0,0,0,0,0,0,0,0.00198528553077,0.00395497414055,0.0013956739895,0.00126164916345,0.000134024826048,0.000727886496063,8.36427508499,"validation",4272.58333333,0.00407637845956,1.00198528553,1.00407637846,49.2,657.6,0.00152068126521,2846,0.788549270073,4301.77313493,4261.22686507,0.709637040058,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-0.000369135662383,-0.00108735451086,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:44:00.000+09:00",4290,4290,4290,4290,5,0,0.00116686114352,0.00586166471278,65.2022623076,4286.85005089,4281.00915875,5.84089213532,5.49815835602,0.342733779291,4282.75,4273.5,2.89958784896,0.00103856993719,0.00891876913422,-0.415604582542,,,,,"",,,0,0,0,0,0,0,0,0.00169283754597,0.003861003861,0.00136151331826,0.00128162199441,7.9891323844e-05,0.000675894603487,9.97352654332,"validation",4272.91666667,0.00399804973184,1.00169283755,1.00399804973,39.2,655.1,0.00763242253091,2846,0.787360708289,4301.84842925,4263.65157075,0.689806185191,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.00027998012859,-4.43336104183e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:45:00.000+09:00",4290,4290,4290,4290,8,0,0,0.00468384074941,65.2022623076,4287.33465845,4281.675147,5.6595114503,5.53042897488,0.129082475422,4283.75,4273.9,2.69247443118,0.0010201962545,0.00859301421386,-0.411938180632,,,,,"",,,0,0,-0.0011655011655,0.0011655011655,0,0,0,0.0014590020426,0.00376705117106,0.0013192334383,0.00128914428319,3.008915511e-05,0.000627616417524,10.4435126907,"validation",4273.25,0.00391973322413,1.00145900204,1.00391973322,14.8,652.75,0.0122558406741,2846,0.785982382229,4302.15516232,4265.34483768,0.669789320289,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,5.60117078832e-05,0.000864467078212,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:46:00.000+09:00",4290,4290,4290,4290,57,0,0,0.00468384074941,65.2022623076,4287.74471099,4282.29180277,5.45290821902,5.51492482371,-0.0620166046875,4284.75,4274.3,2.50015482895,0.0010201962545,0.0081484755237,-0.382731109133,,,,,"",,,0,0,0,0.0011655011655,0,0,0,0.00122527568703,0.00367311606579,0.00127107417693,0.00128553026194,-1.44560850087e-05,0.000582786673415,12.4070973692,"validation",4273.58333333,0.00384142893356,1.00122527569,1.00384142893,25.2,655.6,0.0869432580842,2846,0.782565588774,4302.20709025,4267.29290975,0.650368701908,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:47:00.000+09:00",4290,4290,4290,4290,2,0,0,0.00704225352113,65.2022623076,4288.09167853,4282.86278035,5.22889818632,5.45771949623,-0.228821309912,4286.25,4274.7,2.32157234117,0.000835471884152,0.00623843310918,-0.417559287635,,,,,"",,,0,0,0,0.0011655011655,0,0,0,0.00087489063867,0.00357919854025,0.00121885738609,0.00127219568677,-5.33383006788e-05,0.000541159053885,9.05730573581,"validation",4273.91666667,0.00376313685729,1.00087489064,1.00376313686,14.6,655.15,0.00305273601465,2846,0.783942608563,4299.61974196,4272.88025804,0.640242048501,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00133554104491,-0.000965883228048,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:48:00.000+09:00",4285,4290,4285,4290,28,0,0,0.00586166471278,65.2022623076,4288.38526645,4283.39146328,4.99380316712,5.36493623041,-0.371133063288,4287.5,4275.1,2.51288860251,0.000816652155512,0.00430066213751,-0.399791868199,,,,,"",,,0,0,-0.0011655011655,0.0011655011655,0,-0.0011655011655,0.0011655011655,0.000583090379009,0.00348529858951,0.00116405668231,0.00125056788588,-8.65112035636e-05,0.000585754919001,11.6962548471,"validation",4274.25,0.00368485699245,1.00058309038,1.00368485699,20,653.6,0.0428396572827,2846,0.781288249694,4296.71954446,4278.28045554,0.635581536137,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000370010770468,-0.000310559006211,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:49:00.000+09:00",4290,4290,4290,4290,4,0,0,0.00350877192982,65.2022623076,4288.633687,4283.88098452,4.75270247496,5.24248947932,-0.489787004358,4288.25,4275.5,2.33339655948,0.000668513213484,0.00338735825718,-0.328392350424,,,,,"",,,0,-0.0011655011655,0,-0.0011655011655,0,0,0,0.000408091878972,0.00339141620863,0.00110785605477,0.00122202551965,-0.000114169464885,0.000543915281929,9.7503946464,"validation",4274.58333333,0.00360658933619,1.00040809188,1.00360658934,19.8,448.05,0.00892757504743,2846,0.68050440799,4295.51291952,4280.98708048,0.620474968394,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000553377249887,-6.65276976981e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:50:00.000+09:00",4285,4285,4285,4285,5,-0.0011655011655,-0.0011655011655,0.00233918128655,52.7073552601,4288.07465823,4283.96387456,4.11078367085,5.01614831762,-0.905364646777,4288.75,4275.8,2.5238682338,0.000729296229592,0.00201929560777,-0.25077774241,,,,,"",,,0,0.00116686114352,-0.00350058343057,0,0,-0.0011655011655,0,-0.000874380647042,0.00215164413677,0.000959342746989,0.0011706297124,-0.000211286965409,0.000589000754679,9.97236041682,"validation",4274.83333333,0.00237826036103,0.999125619353,1.00237826036,19.2,323.5,0.015455950541,2841,0.941731066461,4293.08012702,4284.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,-0.000909025146009,-0.00111006510545,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:51:00.000+09:00",4285,4290,4285,4290,79,0.00116686114352,0,0.00116686114352,60.7976933354,4288.37086465,4284.41099496,3.95986969417,4.80489259293,-0.845022898765,4289,4275.9,2.70073478853,0.000580219127612,0.0018652366519,1.12093338073,,,,,"",,,0,0,-0.004662004662,-0.0011655011655,0,0,0.00116686114352,0.000233154581488,0.00329755139269,0.000923046548757,0.00112002158343,-0.000196975034677,0.000629541908748,12.733492815,"validation",4275.16666667,0.00346965030603,1.00023315458,1.00346965031,23.6,34.6,2.28323699422,2920,0.455202312139,4293,4285,0.625,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.00172294061129,0.00102271939675,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:52:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,60.7976933354,4288.62150086,4284.82499533,3.79650552789,4.60321517993,-0.806709652034,4289.25,4276.2,2.50782516078,0.000580219127612,0.00166495970823,-0.787662499974,,,,,"",,,0,-0.0011655011655,-0.004662004662,-0.0011655011655,0,0,0,0.000174855744011,0.00322716430476,0.000884966323518,0.00107301053145,-0.000188044207933,0.000584574629552,0,"validation",4275.5,0.00339141620863,1.00017485574,1.00339141621,23.2,30.75,0,2920,0.512195121951,4292.82071421,4285.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,-4.30197575407e-06,-0.00054322520565,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:53:00.000+09:00",4285,4285,4285,4285,46,-0.0011655011655,-0.0011655011655,-0.0011655011655,50.73237279,4288.06434688,4284.83795864,3.2263882406,4.32784979206,-1.10146155146,4289,4276.5,2.68583764929,0.000580116615425,0.0018652366519,0.536668183418,,,,,"",,,0,0.00116686114352,-0.00350058343057,0,0,-0.0011655011655,0,-0.00093261832595,0.00198760668771,0.000752949414377,0.00100999995147,-0.000257050537096,0.000626799918155,12.1915223008,"validation",4275.75,0.00216336315266,0.999067381674,1.00216336315,26.8,27.45,1.67577413479,2874,0.285974499089,4293,4285,0,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.00185381432505,-0.00224028150035,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:54:00.000+09:00",4290,4290,4290,4290,60,0.00116686114352,0,0,58.1871542643,4288.36213967,4285.22033208,3.14180759398,4.09064135244,-0.948833758468,4289,4276.9,2.85113496006,0.000638743800473,0.0018652366519,0.858134591635,,,,,"",,,0,-0.004662004662,-0.0034965034965,0,0,0.00116686114352,0,0.000233154581488,0.00306296616708,0.000732356082512,0.000953529452784,-0.000221173370272,0.00066460022379,12.4583904591,"validation",4276.08333333,0.00325453588759,1.00023315458,1.00325453589,38,29.95,2.00333889816,2934,0.362270450751,4293,4285,0.625,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,0.00118692313508,0.00267215179744,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:55:00.000+09:00",4290,4290,4270,4270,351,-0.004662004662,-0.00350058343057,-0.004662004662,35.2263981749,4285.53719511,4284.09290007,1.44429503501,3.56137208896,-2.11707705395,4288,4276.9,4.07605389148,0.00120019473451,0.00427479076022,3.91473520584,,,,,"",,,0,0,0.00351288056206,0.00468384074941,1,0,0.004662004662,-0.00419776119403,-0.00161331805747,0.000338242396957,0.000834044985704,-0.000495802588747,0.000954579365687,14.2201559969,"validation",4276.08333333,-0.00142264143589,0.995802238806,0.998577358564,107.2,44.6,7.86995515695,2583,-0.150224215247,4297.16515139,4278.83484861,-0.481980506062,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.00533552789067,-0.00469525966134,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:56:00.000+09:00",4270,4270,4270,4270,0,0,-0.004662004662,-0.004662004662,35.2263981749,4283.1468574,4283.04898155,0.0978758502279,2.86867284121,-2.77079699098,4287,4276.9,3.78490718495,0.00120019473451,0.00559832050385,-0.569834171607,,,,,"",,,0,0,0.00351288056206,0.00351288056206,1,0,0,-0.00396547702356,-0.00161331805747,2.2921744784e-05,0.00067182033752,-0.000648898592736,0.00088639512528,0,"validation",4276.08333333,-0.00142264143589,0.996034522976,0.998577358564,91.4,44.6,0,2583,-0.150224215247,4299,4275,-0.208333333333,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:57:00.000+09:00",4270,4270,4270,4270,50,0,-0.004662004662,-0.004662004662,35.2263981749,4281.12426395,4282.08239032,-0.958126369757,2.10331299902,-3.06143936877,4286,4276.9,3.51455667174,0.00120019473451,0.00653289780681,0.037371351233,,,,,"",,,0,0,0.00468384074941,0.00468384074941,1,0,0,-0.00373308446104,-0.00161331805747,-0.000224385566688,0.000492579156678,-0.000716964723366,0.00082308118776,12.2713967955,"validation",4276.08333333,-0.00142264143589,0.996266915539,0.998577358564,101.4,47.1,1.06157112527,2583,-0.142250530786,4300,4272,-0.0714285714286,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,-0.000658631364026,-0.000265821943601,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:58:00.000+09:00",4270,4270,4270,4270,0,0,-0.00350058343057,-0.00350058343057,35.2263981749,4279.41283873,4281.18739845,-1.77455971738,1.32773845574,-3.10229817312,4285.25,4276.9,3.26351690947,0.00118164963229,0.00730155199681,-0.606083613492,,,,,"",,,0,0.00117096018735,0.00468384074941,0.00468384074941,1,0,0,-0.00355871886121,-0.00161331805747,-0.000415587755828,0.000310945774177,-0.000726533530005,0.000764289674349,0,"validation",4276.08333333,-0.00142264143589,0.996441281139,0.998577358564,92.2,47.05,0,2583,-0.141339001063,4300.89448785,4269.60551215,0.0126078862733,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.000578069419842,-0.000719743107076,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T09:59:00.000+09:00",4275,4275,4275,4275,5,0.00117096018735,-0.0034965034965,-0.00233372228705,42.8143547257,4278.73394046,4280.72907263,-1.99513217245,0.6631643301,-2.65829650255,4284.75,4277,3.38755141594,0.0012173219857,0.00759490756533,-0.506164047077,,,,,"",,,0,0.00233918128655,0.00350877192982,0.0046783625731,1,0.00117096018735,0,-0.0022755119902,-0.000467617488894,-0.000466697584198,0.000155126159088,-0.000621823743286,0.000792409687938,9.97002407634,"validation",4276.16666667,-0.000272830026893,0.99772448801,0.999727169973,81.2,44.55,0.112233445567,2588,-0.143658810325,4301.0211401,4268.4788599,0.200389771617,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,0.00114092938433,0.00145865036716,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:00:00.000+09:00",4280,4285,4280,4285,17,0.00233918128655,0.00351288056206,-0.0011655011655,54.3360194575,4279.69794962,4281.04543762,-1.3474880028,0.26103386352,-1.60852186632,4284.5,4277.3,3.85986917194,0.00130290240621,0.00751241775677,-0.28890186464,,,,,"",,,0,0,0.00233372228705,0.00233372228705,1,0.00116959064327,0.00116959064327,0.000116699731591,0.00180020106142,-0.000314466278366,6.09180544971e-05,-0.000375384332863,0.000900786271165,11.1961029028,"validation",4276.41666667,0.00200713213945,1.00011669973,1.00200713214,14.4,38.9,0.437017994859,2605,-0.309768637532,4300.59347694,4268.40652306,0.51553424415,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,0.0031185287225,0.00206247650841,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:01:00.000+09:00",4285,4285,4285,4285,0,0,0.00351288056206,-0.0011655011655,54.3360194575,4280.51364968,4281.33836817,-0.824718490934,0.0438833926293,-0.868601883563,4284.25,4277.6,3.58416423109,0.00130290240621,0.00742165517679,-0.509062853499,,,,,"",,,0,0.00116686114352,0.00233372228705,0.00350058343057,1,0,0,0.000175059812102,0.00172994202356,-0.000192466392283,1.0241165141e-05,-0.000202707557424,0.000836444394653,0,"validation",4276.41666667,0.00200713213945,1.00017505981,1.00200713214,14.4,38.65,0,2605,-0.311772315653,4300.1481131,4268.3518869,0.52358770489,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.000157422169049,0.000553256467568,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:02:00.000+09:00",4290,4290,4290,4290,45,0.00116686114352,0.00468384074941,0,59.1129936238,4281.97308819,4281.97997053,-0.00688233786605,0.0337302465302,-0.0406125843963,4284.25,4278,3.68529535744,0.00133001258156,0.00742165517679,0.0903129223854,,,,,"",,,0,0,0.0011655011655,0.002331002331,1,0.00116686114352,0,0.00134212522612,0.00280504908836,-1.60427456085e-06,7.86252832872e-06,-9.46680288957e-06,0.000859043206862,12.1707096817,"validation",4276.66666667,0.00311769290725,1.00134212523,1.00311769291,13.4,38.15,1.17955439056,2650,-0.256880733945,4300.1481131,4268.3518869,0.68083907082,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.00179931247911,0.0018200651646,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:03:00.000+09:00",4290,4290,4290,4290,296,0,0.00468384074941,0,59.1129936238,4283.2079977,4282.57404679,0.633950914114,0.153774380047,0.480176534067,4284.25,4278.3,3.42205997476,0.00133001258156,0.00742165517679,2.5928413643,,,,,"",,,0,0,0.0011655011655,0,1,0,0,0.00134212522612,0.00273473108478,0.000147774105854,3.58448438338e-05,0.00011192926202,0.000797682977801,14.0544022537,"validation",4277,0.00303951367781,1.00134212523,1.00303951368,72.6,52.9,5.595463138,2650,-0.185255198488,4300.1481131,4268.3518869,0.68083907082,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000863369920364,0.00169500913976,,,1,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:04:00.000+09:00",4290,4290,4290,4290,0,0,0.00350877192982,0,59.1129936238,4284.25292113,4283.12411739,1.12880373645,0.348780251327,0.780023485119,4284.25,4278.6,3.17762711942,0.00133001258156,0.00742165517679,-0.560750018818,,,,,"",,,0,0.0011655011655,-0.0011655011655,0,0,0,0,0.00134212522612,0.00266442294208,0.00026312441409,8.1300757885e-05,0.000181823656205,0.000740705622243,0,"validation",4277.33333333,0.00296134663342,1.00134212523,1.00296134663,71.6,52.65,0,2650,-0.186134852802,4300.1481131,4268.3518869,0.68083907082,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.000513024076306,0.00147594105114,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:05:00.000+09:00",4295,4295,4295,4295,57,0.0011655011655,0.00233372228705,0.0011655011655,63.8378385313,4285.90631788,4284.0038124,1.90250547774,0.65952529661,1.24298018113,4284.5,4279,3.30779661089,0.00135401398878,0.00765607163816,0.0203572843719,,,,,"",,,0,0,-0.0023282887078,-0.0023282887078,0,0.0011655011655,0,0.0024506943634,0.00373919139986,0.000442958202035,0.00015355653006,0.000289401671975,0.000770150549684,12.408262187,"validation",4277.75,0.00403249371749,1.00245069436,1.00403249372,79.6,55.1,1.03448275862,2707,-0.12613430127,4300.90121947,4268.09878053,0.820098149446,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,0.00148523047091,0.00141000266029,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:06:00.000+09:00",4295,4295,4295,4295,0,0,0.00233372228705,0.0011655011655,63.8378385313,4287.3053459,4284.81834482,2.48700108158,1.0250204536,1.46198062797,4284.75,4279.4,3.0715254244,0.00135401398878,0.00787655617279,-0.55527047313,,,,,"",,,0,0,-0.0023282887078,-0.0023282887078,0,0,0,0.00239220491277,0.00364537084638,0.000579045653452,0.000238654354739,0.000340391298713,0.000715139796135,0,"validation",4278.16666667,0.00393470723441,1.00239220491,1.00393470723,79.6,52.25,0,2707,-0.133014354067,4301.62453703,4267.87546297,0.80371203611,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.000355687121545,0.000611403225986,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:07:00.000+09:00",4295,4295,4295,4295,1,0,0.0011655011655,0.0011655011655,63.8378385313,4288.48913884,4285.5725415,2.91659734006,1.40333583089,1.51326150917,4285,4279.8,2.85213075123,0.00135401398878,0.00808425114385,-0.543956141055,,,,,"",,,0,0,-0.0023282887078,-0.0023282887078,0,0,0,0.00233372228705,0.00355156783027,0.000679068065206,0.000326737096832,0.000352330968374,0.000664058382126,8.36543963619,"validation",4278.58333333,0.00383693979705,1.00233372229,1.0038369398,70.8,52.2,0.0191570881226,2707,-0.133141762452,4302.32050808,4267.67949192,0.788675134595,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000238165608312,3.33696691953e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:08:00.000+09:00",4295,4295,4295,4295,2,0,0.0011655011655,0.0011655011655,63.8378385313,4289.49080979,4286.27087176,3.21993802873,1.76665627046,1.45328175827,4285.25,4280.2,2.64840712614,0.00135401398878,0.00828012134611,-0.516756569183,,,,,"",,,0,-0.0023282887078,-0.0023282887078,-0.0034924330617,0,0,0,0.00227524648504,0.00345778234662,0.000749694535211,0.000411328584508,0.000338365950703,0.000616625640545,9.05847042264,"validation",4279,0.00373919139986,1.00227524649,1.0037391914,12,50.9,0.0392927308448,2707,-0.136542239686,4302.991195,4267.508805,0.774784195778,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.000509451399772,2.22471885115e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:09:00.000+09:00",4290,4290,4285,4285,309,-0.0023282887078,-0.0011655011655,-0.0011655011655,48.6990409763,4288.79991597,4286.17673311,2.62318286425,1.93796158922,0.685221275034,4285,4281,3.17352090285,0.00145073166177,0.0082178841828,2.22220708582,,,,,"",,,0,0,0.00116686114352,-0.00116686114352,1,-0.0011641443539,0.0011641443539,0,0.000934361130577,0.000612178031331,0.000452266415221,0.000159911616111,0.000740611645938,14.0962178632,"validation",4279.25,0.00134369340422,1,1.0013436934,73.8,66.15,4.67120181406,2398,-0.338624338624,4302.60681686,4267.39318314,0.5,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.00269154758503,-0.00270649932662,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:10:00.000+09:00",4285,4290,4275,4285,78,0,-0.0023282887078,0,48.6990409763,4288.21531351,4286.08956769,2.12574582241,1.97551843586,0.150227386551,4285,4281.8,4.01826940979,0.00142827855254,0.0082178841828,0.075648975478,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0.00350058343057,0,0.000747349245644,0.000496090040235,0.000461031140223,3.5058900012e-05,0.000937752487698,12.7195876497,"validation",4279.5,0.00128519686879,1,1.00128519687,78,69.8,1.11747851003,2398,-0.317335243553,4302.60681686,4267.39318314,0.5,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.000172234135083,-3.33589084967e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:11:00.000+09:00",4285,4285,4285,4285,0,0,-0.0023282887078,-0.0011655011655,48.6990409763,4287.7206499,4286.00885897,1.7117909227,1.92277293323,-0.210982010524,4284.75,4282.6,3.73125016623,0.00140307400687,0.0081484755237,-0.601794685948,,,,,"",,,0,0,0,0.00116686114352,0,0,0,5.83464612871e-05,0.000560407229253,0.000399484462708,0.00044872180472,-4.92373420126e-05,0.000870770167148,0,"validation",4279.75,0.00122670716747,1.00005834646,1.00122670717,78,65.85,0,2398,-0.396355353075,4302.20709025,4267.29290975,0.507160414377,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.000638591596996,-0.000511486200992,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:12:00.000+09:00",4285,4285,4285,4285,0,0,-0.0023282887078,-0.0011655011655,48.6990409763,4287.30208837,4285.93412868,1.36795969447,1.81181028548,-0.443850591007,4284.5,4283.4,3.46473229721,0.00140307400687,0.0080717080013,-0.601794685948,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0,0.000116699731591,0.000373535042256,0.000319243802676,0.000422826204312,-0.000103582401635,0.000808572298066,0,"validation",4280,0.00116822429907,1.00011669973,1.0011682243,77.8,65.85,0,2398,-0.396355353075,4301.79161647,4267.20838353,0.514457873299,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:13:00.000+09:00",4285,4285,4285,4285,0,0,-0.0023282887078,0,48.6990409763,4286.94792093,4285.86493396,1.08298696928,1.66604562224,-0.583058652958,4284.5,4284.2,3.21725141884,0.00137984849285,0.0080717080013,-0.576178256881,,,,,"",,,0,0.00116686114352,0.00116686114352,0.00116686114352,1,0,0,0.000116699731591,0.000186732645535,0.000252739082678,0.000388808779985,-0.000136069697307,0.000750817133919,0,"validation",4280.16666667,0.0011292395156,1.00011669973,1.00112923952,77.4,63.55,0,2398,-0.374508261212,4301.79161647,4267.20838353,0.514457873299,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.000764630187256,-0.000255600995733,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:14:00.000+09:00",4290,4290,4290,4290,88,0.00116686114352,0.00116686114352,0,56.2186576424,4287.41747156,4286.17123515,1.24623640716,1.58208377922,-0.335847372064,4284.5,4284.7,3.34459060321,0.00137984849285,0.0080717080013,0.208749518596,,,,,"",,,0,0,0.0011655011655,0.0011655011655,1,0.00116686114352,0,0.0012836970475,0.00123695941373,0.000290497997006,0.00036878409772,-7.82861007143e-05,0.000779624849233,12.8413814753,"validation",4280.41666667,0.00223887861384,1.00128369705,1.00223887861,33.2,64.95,1.35488837567,2486,-0.344880677444,4301.79161647,4267.20838353,0.659036606291,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,0.000473055793195,0.000655789782408,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:15:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0.00468384074941,56.2186576424,4287.81478363,4286.45484736,1.3599362641,1.5376542762,-0.177718012096,4285.5,4285.1,3.10569127441,0.000873205137801,0.00751066477164,-0.529811039792,,,,,"",,,0,-0.0011655011655,0.0011655011655,0.0011655011655,1,0,0,0.00105005250263,0.0011434972346,0.000317001460163,0.000358427570209,-4.14261100456e-05,0.000723937360002,0,"validation",4280.66666667,0.00218034574054,1.0010500525,1.00218034574,17.6,47.4,0,2486,-0.102320675105,4301.59347694,4269.40652306,0.63980819735,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00117464037382,-0.000799529166158,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:16:00.000+09:00",4285,4285,4285,4285,6,-0.0011655011655,0,0.00351288056206,48.0502848327,4287.38173999,4286.34708089,1.03465910058,1.43705524107,-0.402396140495,4286.25,4285.4,3.24099904052,0.000924278030437,0.00674164282382,-0.466879815243,,,,,"",,,0,0.00116686114352,0.00350058343057,0.00116686114352,1,-0.0011655011655,0,-0.00029163021289,-9.33401782797e-05,0.000241460700251,0.000335368784381,-9.39080841294e-05,0.000756359169317,10.1546741949,"validation",4280.83333333,0.000973330737785,0.999708369787,1.00097333074,18.8,47.7,0.125786163522,2480,-0.107966457023,4300.69818328,4271.80181672,0.456741966237,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,-0.000606055403124,-0.00113221406425,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:17:00.000+09:00",4290,4290,4290,4290,16,0.00116686114352,0.00116686114352,0.00468384074941,55.0791852086,4287.78454922,4286.61766749,1.166881732,1.38302053926,-0.216138807258,4287.25,4286,3.3666419662,0.000947867750273,0.00580318633372,-0.334897776427,,,,,"",,,0,0,0.002331002331,0,1,0.00116686114352,0,0.000641436818473,0.000933271115259,0.000272000403729,0.000322382410083,-5.0382006354e-05,0.000784765027086,11.1366453028,"validation",4281.08333333,0.0020828061433,1.00064143682,1.00208280614,22,46,0.347826086957,2496,-0.0945652173913,4299.6898553,4274.8101447,0.61053183227,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,0.00120121974713,0.000778498701501,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:18:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0.00468384074941,55.0791852086,4288.1253878,4286.86821064,1.25717716423,1.35785186425,-0.100674700022,4288.25,4286.5,3.12616754004,0.000947867750273,0.00449165983426,-0.513509923854,,,,,"",,,0,0.0011655011655,0,-0.0011655011655,0,0,0,0.000408091878972,0.000816516971889,0.00029304829003,0.000316515586073,-2.34672960424e-05,0.000728710382294,0,"validation",4281.33333333,0.00202429149798,1.00040809188,1.0020242915,22,46,0,2496,-0.0945652173913,4297.88068014,4278.61931986,0.590855473039,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,-0.000463857086204,-0.000232927005113,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:19:00.000+09:00",4295,4295,4295,4295,55,0.0011655011655,0.0011655011655,0.0046783625731,61.1720076173,4289.18302045,4287.47056541,1.71245504231,1.42877249986,0.283682542447,4289.25,4286.9,3.26001271575,0.000947598683744,0.00369364796124,0.0729543127456,,,,,"",,,0,0,-0.0011641443539,-0.0023282887078,0,0.0011655011655,0,0.00134056070409,0.00188947724463,0.000398708973763,0.000332659487745,6.60494860179e-05,0.000759025079337,12.3725442529,"validation",4282.16666667,0.00299692523255,1.0013405607,1.00299692523,15.4,48.5,1.13402061856,2551,-0.0381443298969,4297.17148976,4281.32851024,0.862936781781,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.00128141167114,0.000466882877227,,,1,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:20:00.000+09:00",4295,4295,4295,4295,83,0,0.0011655011655,0.00233372228705,61.1720076173,4290.07794038,4288.0283013,2.04963907736,1.55294581536,0.496693261998,4289.75,4287.3,3.02715466463,0.000815706366018,0.00375161185137,0.350202539199,,,,,"",,,0,0.0011641443539,-0.0023282887078,-0.0023282887078,0,0,0,0.00122384754356,0.00179600214587,0.000477215151889,0.000361570620573,0.000115644531315,0.000704809002242,12.7840502474,"validation",4283,0.00280177445716,1.00122384754,1.00280177446,32,51.8,1.60231660232,2551,-0.0521235521236,4297.79673847,4281.70326153,0.826219127151,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-2.57608760987e-05,-0.000199465874713,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:21:00.000+09:00",4300,4300,4300,4300,11,0.0011641443539,0.00350058343057,0.00350058343057,66.449622255,4291.60441109,4288.9150938,2.68931729198,1.78022011069,0.909097181291,4290.5,4287.6,3.16807218858,0.000846252172693,0.00414319749088,-0.465635807517,,,,,"",,,0,0,-0.00348837209302,-0.00232558139535,0,0.0011641443539,0,0.00221419414987,0.00289206082657,0.000625422626041,0.000414004676904,0.000211417949137,0.000736760974089,10.7642867159,"validation",4283.91666667,0.00375435252008,1.00221419415,1.00375435252,33,52.35,0.210124164279,2562,-0.0410697230181,4299.38819442,4281.61180558,1.03441675294,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.00294303013884,0.00228314633708,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:22:00.000+09:00",4300,4300,4300,4300,81,0,0.002331002331,0.002331002331,66.449622255,4292.89604015,4289.73619796,3.15984219184,2.05614452692,1.10369766492,4291,4287.9,2.94178131797,0.000815531710623,0.00456674853001,0.301682965255,,,,,"",,,0,-0.00232558139535,-0.00348837209302,-0.0046511627907,0,0,0,0.0020974131904,0.00282189416731,0.000734847021357,0.000478173145794,0.000256673875563,0.000684135190226,12.7608223274,"validation",4284.83333333,0.00353961647672,1.00209741319,1.00353961648,46,54.15,1.49584487535,2562,-0.0812557710065,4300.79795897,4281.20204103,0.959279326772,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00108672432901,0.00197431176379,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:23:00.000+09:00",4295,4295,4290,4290,16,-0.00232558139535,0,0,50.5213952023,4292.45049552,4289.75573885,2.69475666105,2.18386695374,0.510889707308,4291,4287.9,3.44593979526,0.000974237995988,0.00456674853001,-0.345942831753,,,,,"",,,0,0,-0.002331002331,-0.0011655011655,0,-0.00116279069767,0.00116279069767,-0.000233045910044,0.000489750227384,0.00062814840584,0.000509059895977,0.000119088509862,0.000803249369524,11.1366453028,"validation",4285.58333333,0.00103058704572,0.99976695409,1.00103058705,49.2,40.15,0.398505603985,2546,-0.129514321295,4300.79795897,4281.20204103,0.448968963692,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,-0.00213326017873,-0.00234780855694,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:24:00.000+09:00",4290,4290,4290,4290,18,0,-0.0011641443539,0,50.5213952023,4292.07349621,4289.77383227,2.29966393282,2.20702634956,0.0926375832596,4291,4287.9,3.19980123845,0.000974237995988,0.00456674853001,-0.332129547915,,,,,"",,,0,-0.0011655011655,-0.002331002331,-0.0011655011655,0,0,0,-0.000233045910044,0.000489750227384,0.000536052198792,0.00051445835654,2.15938422517e-05,0.000745874414558,11.2544267197,"validation",4286,0.000933271115259,0.99976695409,1.00093327112,41.8,41.05,0.438489646772,2546,-0.126674786845,4300.79795897,4281.20204103,0.448968963692,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.000492379600268,-0.000900180036007,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:25:00.000+09:00",4295,4295,4285,4285,63,-0.0011655011655,-0.0023282887078,-0.0023282887078,44.3559283684,4290.98526602,4289.42021507,1.56505095277,2.0786312702,-0.513580317428,4290.5,4287.8,3.68552972142,0.00096729852631,0.00463809549986,0.311592163333,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0.0011655011655,0.002331002331,-0.00128190187624,-0.000653015532441,0.000365239428885,0.000485094812182,-0.000119855383297,0.000860100285046,12.5060142617,"validation",4286.25,-0.00029163021289,0.998718098124,0.999708369787,37.8,41.35,1.52357920193,2483,-0.270858524788,4300.44987437,4280.55012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-0.00117841438864,-0.0009101243737,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:26:00.000+09:00",4285,4285,4285,4285,0,0,-0.00348837209302,-0.0023282887078,44.3559283684,4290.06445586,4289.09279173,0.971664134188,1.857237843,-0.88557370881,4290,4287.7,3.42227759846,0.00096729852631,0.004662004662,-0.595119443594,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0,-0.0011655011655,-0.000629708235184,0.000226759424548,0.000433427734655,-0.000206668310107,0.0007986645504,0,"validation",4286.5,-0.000349935845095,0.998834498834,0.999650064155,35.6,41.35,0,2483,-0.270858524788,4300,4280,0.25,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:27:00.000+09:00",4285,4285,4285,4285,0,0,-0.00348837209302,-0.0023282887078,44.3559283684,4289.28530881,4288.78962197,0.495686836048,1.58492764161,-1.08924080556,4289.5,4287.6,3.17782919857,0.00096729852631,0.00463917676702,-0.594148667554,,,,,"",,,0,-0.00116686114352,0.00116686114352,0.00116686114352,1,0,0,-0.00104907331857,-0.000606399850732,0.000115679541668,0.000369878096058,-0.00025419855439,0.000741617082514,0,"validation",4286.91666667,-0.000447096786735,0.998950926681,0.999552903213,19.4,41.3,0,2483,-0.271186440678,4299.44987437,4279.55012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,0.000876616575657,0.000189189489967,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:28:00.000+09:00",4280,4280,4280,4280,370,-0.00116686114352,-0.002331002331,-0.0034924330617,38.4893455366,4287.85679976,4288.13853886,-0.281739102224,1.21159429284,-1.49333339507,4288.75,4287.5,3.30798425582,0.000993376265758,0.00486310780871,3.13159518851,,,,,"",,,0,0,0.00233644859813,0.00233644859813,1,-0.00116686114352,0,-0.00204022150976,-0.00174927113703,-6.58268930429e-05,0.000283082778701,-0.000348909671744,0.000772893517714,14.2752119257,"validation",4287.16666667,-0.00167165571667,0.99795977849,0.998328344283,90.2,59.7,6.19765494137,2113,-0.497487437186,4299.17832681,4278.32167319,0.0804696112003,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,-0.00104623855867,-0.000799541464094,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:29:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,-0.00116686114352,38.4893455366,4286.64806134,4287.53568413,-0.887622796286,0.791750875016,-1.6793736713,4288.5,4287.4,3.07169966612,0.000861862681888,0.00512999883409,-0.542620665771,,,,,"",,,0,0.00233644859813,0.0035046728972,0,1,0,0,-0.00198204500408,-0.00172598777814,-0.000207388503805,0.0001849885222,-0.000392377026005,0.000717686837878,0,"validation",4287.25,-0.00169106070325,0.998017954996,0.998308939297,86.6,44.25,0,2113,-0.322033898305,4299.5,4277.5,0.113636363636,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000387762224204,-0.000289509726413,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:30:00.000+09:00",4290,4290,4290,4290,55,0.00233644859813,0.00116686114352,0.00116686114352,52.9297511003,4287.16374421,4287.71822605,-0.554481840963,0.522504331821,-1.07698617278,4288.75,4287.4,3.56657826139,0.00100780043016,0.00508178250486,0.146504514799,,,,,"",,,0,0,0.0011655011655,-0.002331002331,1,0.00233644859813,0,0.00029146021568,0.000606428138266,-0.000129249846378,0.000121795881543,-0.000251045727921,0.000831370224101,12.3713794353,"validation",4287.5,0.000583090379009,1.00029146022,1.00058309038,85,43.1,1.27610208817,2168,-0.266821345708,4299.64724736,4277.85275264,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,0.00208071359706,0.00191344146267,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:31:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0.00116686114352,52.9297511003,4287.60009125,4287.88724634,-0.287155088604,0.360572447736,-0.64772753634,4289,4287.4,3.31182267129,0.00100780043016,0.0050223033874,-0.530617192256,,,,,"",,,0,0,0,0,0,0,0,0.000233154581488,0.000606428138266,-6.69359180895e-05,8.40495216167e-05,-0.000150985439706,0.000771986636665,0,"validation",4287.58333333,0.00056364307788,1.00023315458,1.00056364308,85,43.1,0,2168,-0.266821345708,4299.77032961,4278.22967039,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.000473994234506,0.000122397658867,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:32:00.000+09:00",4290,4290,4290,4290,55,0,0.00116686114352,0.00116686114352,52.9297511003,4287.96930798,4288.04374661,-0.0744386291944,0.27357023235,-0.348008861544,4289.25,4287.4,3.07526390906,0.00100780043016,0.00495115942918,0.113454021335,,,,,"",,,0,0,0,0,0,0,0,0.000174855744011,0.000606428138266,-1.73516618169e-05,6.376928493e-05,-8.11209467469e-05,0.000716844734046,12.3713794353,"validation",4287.66666667,0.000544196532691,1.00017485574,1.00054419653,96,45.85,1.19956379498,2168,-0.250817884406,4299.86838029,4278.63161971,0.535316120701,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,0.000107777048087,0.000356109503672,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:33:00.000+09:00",4290,4290,4290,4290,0,0,0.00233644859813,0.00116686114352,52.9297511003,4288.28172214,4288.18865427,0.0930678689665,0.237469759673,-0.144401890707,4289.5,4287.4,2.85560220127,0.00100780043016,0.00486784310941,-0.568510041334,,,,,"",,,0,0.0011655011655,-0.0011655011655,0,0,0,0,0.000116563702063,0.000606428138266,2.16941419502e-05,5.5354256334e-05,-3.36601143838e-05,0.000665641538757,0,"validation",4287.66666667,0.000544196532691,1.0001165637,1.00054419653,22,45.85,0,2168,-0.250817884406,4299.94030651,4279.05969349,0.523945657131,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:34:00.000+09:00",4295,4295,4295,4295,2,0.0011655011655,0.0035046728972,0.0011655011655,59.3480401097,4289.31530335,4288.6931984,0.622104950216,0.314396797782,0.307708152434,4289.75,4287.5,3.00877347261,0.00100772570848,0.00499429693703,-0.490816160272,,,,,"",,,0,0,-0.0023282887078,-0.0046565774156,0,0.0011655011655,0,0.00122384754356,0.00174927113703,0.000144843993065,7.32006514043e-05,7.1643341661e-05,0.00070052933006,9.05847042264,"validation",4287.75,0.0016908635065,1.00122384754,1.00169086351,22.4,41.55,0.0481347773767,2170,-0.380264741276,4300.46214264,4279.03785736,0.745049014705,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,0.000892135210497,0.00153378418542,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:35:00.000+09:00",4295,4295,4295,4295,0,0,0.0011655011655,0.0011655011655,59.3480401097,4290.18987206,4289.16036889,1.02950317683,0.457418073592,0.57208510324,4290,4287.6,2.79386108171,0.00100772570848,0.00510697023315,-0.515636193661,,,,,"",,,0,-0.0011641443539,-0.0023282887078,-0.0023282887078,0,0,0,0.0011655011655,0.00172590726747,0.000239698062126,0.000106500133549,0.000133197928577,0.00065049152077,0,"validation",4287.83333333,0.00167139580985,1.00116550117,1.00167139581,11.4,41.55,0,2170,-0.380264741276,4300.95445115,4279.04554885,0.728217732294,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,0.000703365365944,0.0013285401688,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:36:00.000+09:00",4290,4290,4290,4290,55,-0.0011641443539,0,0.00116686114352,51.2442645306,4290.16066098,4289.22256378,0.938097192821,0.553553897438,0.384543295384,4290.25,4287.6,2.95144243301,0.00100764333128,0.00499371488506,0.137146872836,,,,,"",,,0,0,0,-0.0011655011655,0,-0.0011641443539,0,-5.82716624905e-05,0.000559753708368,0.000218670674317,0.000129033542526,8.96371317911e-05,0.000687981919117,12.3713794353,"validation",4287.83333333,0.000505305709955,0.999941728338,1.00050530571,22.4,44,1.25,2115,-0.414772727273,4300.96214264,4279.53785736,0.4883309993,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,-0.000589828782607,0.000311490895896,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:37:00.000+09:00",4290,4290,4290,4290,0,0,0,0,51.2442645306,4290.1359439,4289.28015165,0.855792251585,0.614001568267,0.241790683318,4290.25,4287.6,2.74062511637,0.000975051904792,0.00499371488506,-0.536244359116,,,,,"",,,0,-0.0011655011655,-0.002331002331,-0.0011655011655,0,0,0,-5.82716624905e-05,0.000559753708368,0.00019948537333,0.000143123908687,5.63614646428e-05,0.000638840353466,0,"validation",4287.83333333,0.000505305709955,0.999941728338,1.00050530571,11.4,43.2,0,2115,-0.440972222222,4300.96214264,4279.53785736,0.4883309993,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.000301004837681,0.000582169926445,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:38:00.000+09:00",4285,4285,4285,4285,1,-0.0011655011655,-0.0011655011655,-0.0011655011655,44.238566186,4289.34579869,4288.96310338,0.382695306153,0.567740315844,-0.185045009691,4290,4287.5,2.90200903663,0.00100762358367,0.00510697023315,-0.52462466352,,,,,"",,,0,0,0,0.00116686114352,0,-0.0011655011655,0,-0.0011655011655,-0.000583090379009,8.93104565119e-05,0.000132494822834,-4.31843663222e-05,0.000677248316599,8.36310917603,"validation",4287.83333333,-0.00066078438994,0.998834498834,0.99933921561,11.6,43.25,0.0231213872832,2114,-0.44161849711,4300.95445115,4279.04554885,0.271782267706,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,-0.000605089024871,-0.000414960664319,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:39:00.000+09:00",4285,4285,4285,4285,3,0,-0.0023282887078,-0.0023282887078,44.238566186,4288.67721427,4288.66954017,0.00767410610115,0.455727073896,-0.448052967795,4289.5,4287.4,2.69472267687,0.000968118326542,0.00508623947529,-0.465097478796,,,,,"",,,0,0,0,0.00116686114352,0,0,0,-0.00104907331857,-0.000559779819937,1.79092324414e-06,0.000106354042916,-0.000104563119672,0.000628873436842,9.46156590742,"validation",4287.83333333,-0.00066078438994,0.998950926681,0.99933921561,11.8,40.65,0.0738007380074,2114,-0.537515375154,4300.40871211,4278.59128789,0.293742838169,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000572258026387,-0.000795946279232,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:40:00.000+09:00",4285,4285,4285,4285,11,0,-0.0023282887078,-0.0023282887078,44.238566186,4288.111489,4288.39772238,-0.28623337663,0.307334983791,-0.59356836042,4289,4287.4,2.50224248566,0.000968118326542,0.0050223033874,-0.323251066225,,,,,"",,,0,0.00116686114352,0.00116686114352,0.00116686114352,1,0,0,-0.00093261832595,-0.000559779819937,-6.67989210338e-05,7.17234501262e-05,-0.00013852237116,0.000583953905639,10.7607923193,"validation",4287.75,-0.000641362019707,0.999067381674,0.99935863798,14,37.05,0.29689608637,2114,-0.589743589744,4299.77032961,4278.22967039,0.314304661823,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.00146512230962,-0.00137779619818,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:41:00.000+09:00",4290,4290,4290,4290,48,0.00116686114352,0,-0.00232558139535,52.3711782593,4288.40202915,4288.51640961,-0.11438045425,0.222991896182,-0.337372350432,4288.5,4287.4,2.68065373669,0.000968298122161,0.00444882453733,0.113194324038,,,,,"",,,0,-0.002331002331,0,-0.0011655011655,0,0.00116686114352,0,0.000349772647779,0.000606428138266,-2.66621105477e-05,5.19794629796e-05,-7.86415735273e-05,0.000624861010883,12.2352478791,"validation",4287.75,0.000524750743397,1.00034977265,1.00052475074,12.6,38.9,1.23393316195,2162,-0.514138817481,4298.03939201,4278.96060799,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,0.000961152217339,1.46843123456e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:42:00.000+09:00",4285,4285,4280,4280,6,-0.002331002331,-0.002331002331,-0.0046511627907,39.8523267976,4287.10940928,4287.88556445,-0.776155168006,0.0231624833448,-0.799317651351,4287.5,4287.2,3.20346418407,0.00108105065967,0.00403976864739,-0.363964988374,,,,,"",,,0,0.00116822429907,0.00233644859813,0.00116822429907,1,-0.0011655011655,0.0011655011655,-0.00174927113703,-0.00167941780183,-0.000181344665422,5.41179517402e-06,-0.000186756460596,0.000748472940203,10.1535066979,"validation",4287.58333333,-0.00176867310645,0.998250728863,0.998231326894,13.8,35.15,0.170697012802,2156,-0.577524893314,4296.16025404,4278.83974596,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-0.00242017247339,-0.00266620160697,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:43:00.000+09:00",4285,4285,4285,4285,42,0.00116822429907,0,-0.0011655011655,46.7113398615,4286.78488478,4287.67181894,-0.886934158351,-0.158856844994,-0.728077313357,4287.25,4287.2,3.33178817092,0.00100856429792,0.0040332652553,0.0693926350178,,,,,"",,,0,0,0.00116686114352,0,1,0.00116822429907,0,-0.000524811942387,-0.000513155439448,-0.000206985801249,-3.70727759614e-05,-0.000169913025287,0.00077754683102,12.1005510058,"validation",4287.5,-0.000583090379009,0.999475188058,0.999416909621,22,36.45,1.15226337449,2198,-0.477366255144,4295.89580823,4278.60419177,0.369879140308,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00271130545679,0.0018719069047,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:44:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,46.7113398615,4286.51028712,4287.47390642,-0.963619302828,-0.319809336561,-0.643809966267,4287,4287.1,3.09380330157,0.00100856429792,0.00401321449361,-0.442808997147,,,,,"",,,0,0.00116686114352,-0.00116686114352,0.00116686114352,0,0,0,-0.000466526708654,-0.000489841617877,-0.000224881984324,-7.46346176339e-05,-0.00015024736669,0.000722007771661,0,"validation",4287.41666667,-0.00056366498863,0.999533473291,0.999436335011,21.4,35.55,0,2198,-0.489451476793,4295.60232527,4278.39767473,0.383752361256,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00074176603691,0.000380032638097,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:45:00.000+09:00",4290,4290,4290,4290,56,0.00116686114352,0.00116686114352,0.00116686114352,52.9358146356,4287.04716603,4287.66102447,-0.613858441062,-0.378619157461,-0.235239283601,4287.25,4287.5,3.2299602086,0.00100858391734,0.0040332652553,0.259423827166,,,,,"",,,0,0,-0.002331002331,-0.0011655011655,0,0.00116686114352,0,0.000641436818473,0.000583090379009,-0.000143090545702,-8.82562138604e-05,-5.48343318416e-05,0.000752904477529,12.3893978652,"validation",4287.41666667,0.000602538436121,1.00064143682,1.00060253844,30.4,35.2,1.59090909091,2254,-0.325284090909,4295.89580823,4278.60419177,0.659036606291,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.00138850638448,0.00099913594449,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:46:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,52.9358146356,4287.50144818,4287.83428191,-0.332833738071,-0.369462073583,0.0366283355124,4287.5,4287.9,2.99924876513,0.00100858391734,0.00403976864739,-0.439024938281,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0.000583090379009,0.000489750227384,-7.75836219279e-05,-8.61216954739e-05,8.53807354602e-06,0.000699125586277,0,"validation",4287.41666667,0.000602538436121,1.00058309038,1.00060253844,20.8,35.2,0,2254,-0.325284090909,4296.16025404,4278.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,8.78140070538e-05,0.000883204579248,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:47:00.000+09:00",4290,4290,4290,4290,55,0,0.00233644859813,0.00116686114352,52.9358146356,4287.88584076,4287.99470548,-0.108864711645,-0.317342601196,0.208477889551,4287.75,4288.3,2.78501671048,0.00100858391734,0.00403279493109,0.21348309299,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0.000524750743397,0.000396427488748,-2.53763896608e-05,-7.39726343113e-05,4.85962446505e-05,0.0006491880444,12.3713794353,"validation",4287.41666667,0.000602538436121,1.00052475074,1.00060253844,30.6,37.95,1.44927536232,2254,-0.301712779974,4296.39580823,4279.10419177,0.630120859692,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.00135475799358,-0.000134276251007,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:48:00.000+09:00",4290,4290,4290,4290,6,0,0.00116686114352,0.00233644859813,52.9358146356,4288.21109603,4288.14324581,0.0678502203018,-0.240304036896,0.308154257198,4288.25,4288.7,2.58608694544,0.000968966437038,0.00369450930281,-0.568255809587,,,,,"",,,0,-0.002331002331,0,-0.0011655011655,0,0,0,0.000408091878972,0.00030312215823,1.58159021683e-05,-5.60149270154e-05,7.18308291837e-05,0.0006028174698,10.1558403304,"validation",4287.41666667,0.000602538436121,1.00040809188,1.00060253844,23.4,19.75,0.303797468354,2254,0.356962025316,4296.17148976,4280.32851024,0.610459020542,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:49:00.000+09:00",4290,4290,4280,4280,200,-0.002331002331,-0.00116686114352,0,40.2792017986,4286.94785049,4287.54004242,-0.592191929544,-0.310681615426,-0.281510314119,4288.25,4288.8,3.11565216362,0.00110648145414,0.00369450930281,3.72360267018,,,,,"",,,0,0,-0.00116822429907,0.00116822429907,0,0,0.002331002331,-0.00192386171515,-0.00205185599702,-0.000138362600361,-7.25891624826e-05,-6.57734378782e-05,0.000727956112996,13.6600268233,"validation",4287.25,-0.00169106070325,0.998076138285,0.998308939297,63.4,29.75,6.72268907563,2054,-0.0991596638655,4296.17148976,4280.32851024,-0.0207353825557,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,-0.00205496377187,-0.00236457101813,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:50:00.000+09:00",4280,4280,4280,4280,10,0,-0.002331002331,-0.002331002331,40.2792017986,4285.87895041,4286.98152076,-1.10257034404,-0.469059361149,-0.633510982895,4287.75,4288.7,2.89310558051,0.000968425107256,0.00403279493109,-0.384355553216,,,,,"",,,0,0.00233644859813,0.00116822429907,0.00116822429907,1,0,0,-0.00180747478281,-0.00202858675123,-0.000257609893468,-0.00010959330868,-0.000148016584789,0.000675959247782,10.6643167458,"validation",4287.16666667,-0.00167165571667,0.998192525217,0.998328344283,54.2,27.5,0.363636363636,2054,-0.207272727273,4296.39580823,4279.10419177,0.0518059277262,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000309191026845,-0.000290918856018,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:51:00.000+09:00",4290,4290,4290,4290,57,0.00233644859813,0,0,53.2442068385,4286.51295804,4287.20511181,-0.692153770286,-0.513678242977,-0.17847552731,4287.75,4288.8,3.40074089619,0.00110648145414,0.00403279493109,0.585660891943,,,,,"",,,0,0,-0.0011655011655,0,0,0.00233644859813,0,0.000524750743397,0.000279798545048,-0.000161341205195,-0.000119738518176,-4.16026870186e-05,0.000792713495615,12.4070973692,"validation",4287.16666667,0.000660887143801,1.00052475074,1.00066088714,65.6,30.35,1.87808896211,2111,-0.0939044481054,4296.39580823,4279.10419177,0.630120859692,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,0.000659107945493,0.00207917214899,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:52:00.000+09:00",4290,4290,4290,4290,1,0,0,0,53.2442068385,4287.04942604,4287.41214057,-0.362714531356,-0.483485500653,0.120770969297,4287.75,4288.8,3.15783083217,0.00110648145414,0.00403279493109,-0.584898708385,,,,,"",,,0,0,-0.0011655011655,0,0,0,0,0.000524750743397,0.000279798545048,-8.45488418079e-05,-0.000112700582903,2.81517410948e-05,0.000736091103071,8.36427508499,"validation",4287.16666667,0.000660887143801,1.00052475074,1.00066088714,54.8,27.65,0.0361663652803,2111,-0.103074141049,4296.39580823,4279.10419177,0.630120859692,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.000835829812412,-0.000592701938023,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:53:00.000+09:00",4290,4290,4290,4290,0,0,0,0,53.2442068385,4287.50336049,4287.60383386,-0.100473366595,-0.406883073841,0.306409707246,4287.75,4288.8,2.93227148702,0.00110648145414,0.00403279493109,-0.606846127087,,,,,"",,,0,-0.0034965034965,0,0,0,0,0,0.000524750743397,0.000279798545048,-2.34203651737e-05,-9.48445393569e-05,7.14241741832e-05,0.000683513167137,0,"validation",4287.25,0.000641436818473,1.00052475074,1.00064143682,53.6,27.65,0,2111,-0.103074141049,4296.39580823,4279.10419177,0.630120859692,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000572538800624,-0.000827055904508,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:54:00.000+09:00",4285,4285,4270,4275,698,-0.0034965034965,-0.00116822429907,-0.0046565774156,37.8499757655,4285.57976657,4286.67021654,-1.09044996552,-0.543596452178,-0.546853513347,4286.75,4288.5,4.15139495223,0.00130904856093,0.00449323153537,4.16357756873,,,,,"",,,0,0.00233918128655,0.00350877192982,0.00233918128655,1,-0.0011655011655,0.0034965034965,-0.0027410042573,-0.00314795383001,-0.000255076015327,-0.000127157064837,-0.00012791895049,0.000971086538534,14.9087588193,"validation",4287,-0.00279916025192,0.997258995743,0.997200839748,153.2,62.45,11.1769415532,1413,-0.606084867894,4296.38068014,4277.11931986,-0.11002960469,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.0038277836577,-0.00369751301095,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:55:00.000+09:00",4285,4285,4285,4285,2,0.00233918128655,0.00116822429907,-0.0023282887078,48.5332791594,4285.49057171,4286.54649679,-1.05592507904,-0.64606217755,-0.409862901489,4286.25,4288.3,4.56915245564,0.00142404364645,0.00414073825589,-0.396776318489,,,,,"",,,0,0,0.00116686114352,0,1,0.00233918128655,0,-0.00029163021289,-0.000769535713453,-0.000246423589041,-0.000150772970257,-9.56506187839e-05,0.00106631329187,9.0561396909,"validation",4287.25,-0.000524811942387,0.999708369787,0.999475188058,151.6,62.55,0.0319744204636,1415,-0.603517186251,4295.12411967,4277.37588033,0.429570478773,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.00287822929336,0.00189258324712,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:56:00.000+09:00",4285,4285,4285,4285,0,0,-0.0011655011655,-0.0011655011655,48.5332791594,4285.41509914,4286.43194147,-1.01684233232,-0.720218208503,-0.296624123813,4286,4288.1,4.2427844231,0.00140363807658,0.00406803447834,-0.39031265203,,,,,"",,,0,0,0,0,0,0,0,-0.000233317778815,-0.000722930901798,-0.000237302761334,-0.000168078928472,-6.92238328619e-05,0.000990148056732,0,"validation",4287.5,-0.000583090379009,0.999766682221,0.999416909621,140.2,59.8,0,1415,-0.585284280936,4294.71779789,4277.28220211,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-5.73764613065e-06,6.69598017989e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:57:00.000+09:00",4285,4285,4285,4285,11,0,-0.0011655011655,-0.0011655011655,48.5332791594,4285.35123774,4286.32587174,-0.9746339999,-0.771101366783,-0.203532633117,4285.75,4287.9,3.93972839288,0.00140363807658,0.00398033532269,-0.322518521012,,,,,"",,,0,0.00116686114352,0,0,0,0,0,-0.000174998541679,-0.000676321742578,-0.000227452508728,-0.000179953644523,-4.74988642048e-05,0.000919423195537,10.7607923193,"validation",4287.75,-0.000641362019707,0.999825001458,0.99935863798,142.2,60.35,0.182270091135,1415,-0.579950289975,4294.27936105,4277.22063895,0.456034221368,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:58:00.000+09:00",4290,4290,4290,4290,44,0.00116686114352,0,0.00116686114352,53.52248284,4286.06643193,4286.59802938,-0.531597454561,-0.723200584338,0.191603129777,4286,4287.8,4.0154620791,0.00140361253454,0.00406803447834,-0.121338087272,,,,,"",,,0,0,-0.0011655011655,-0.0011655011655,0,0.00116686114352,0,0.000933271115259,0.000513083632632,-0.000123915490574,-0.000168578224788,4.46627342138e-05,0.000936005146643,12.1482369436,"validation",4288.08333333,0.000446975144295,1.00093327112,1.00044697514,151,62.5,0.704,1459,-0.524,4294.71779789,4277.28220211,0.729415733871,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.0014976555226,0.00106648641119,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T10:59:00.000+09:00",4285,4290,4285,4290,55,0,0.00350877192982,0.00116686114352,53.52248284,4286.67159625,4286.85002721,-0.178430959443,-0.614246659359,0.435815699916,4286.25,4287.9,4.08578621631,0.00140361253454,0.00414073825589,-0.0665033919966,,,,,"",,,0,0,0,-0.002331002331,0,-0.0011655011655,0.0011655011655,0.00087489063867,0.000489750227384,-4.15922982385e-05,-0.000143181039478,0.000101588741239,0.000952397719419,12.3713794353,"validation",4288.33333333,0.000388651379712,1.00087489064,1.00038865138,22.4,65.1,0.844854070661,1459,-0.503072196621,4295.12411967,4277.37588033,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000176195551277,-8.92130295629e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:00:00.000+09:00",4290,4290,4290,4290,1,0,0.00116686114352,0.00116686114352,53.52248284,4287.18365836,4287.08335853,0.100299838265,-0.471337359835,0.571637198099,4286.5,4288,3.79394434371,0.00140361253454,0.00419923014114,-0.418240609437,,,,,"",,,0,-0.0011655011655,-0.0011655011655,-0.002331002331,0,0,0,0.000816516971889,0.000466417910448,2.33799156794e-05,-0.000109868848446,0.000133248764126,0.000884369310889,8.36427508499,"validation",4288.41666667,0.000369211635996,1.00081651697,1.00036921164,22.2,64.6,0.015479876161,1459,-0.506965944272,4295.5,4277.5,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000328096681066,-0.000278765847838,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:01:00.000+09:00",4285,4285,4285,4285,4,-0.0011655011655,0,-0.0011655011655,47.7420560629,4286.84771092,4286.92903567,-0.081324748583,-0.393334837584,0.312010089001,4286.25,4288,3.8800911763,0.00140363807658,0.00414073825589,-0.38268195689,,,,,"",,,0,0,0,0,0,-0.0011655011655,0,-0.00029163021289,-0.000699626865672,-1.89789378257e-05,-9.17934276743e-05,7.28144898486e-05,0.000905505525392,9.74922853351,"validation",4288.41666667,-0.000796719846097,0.999708369787,0.999203280154,23,62.4,0.0641025641026,1455,-0.566506410256,4295.12411967,4277.37588033,0.429570478773,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,-0.000876183296829,-0.00112091106005,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:02:00.000+09:00",4285,4285,4285,4285,0,0,0,0.00116822429907,47.7420560629,4286.5634477,4286.78614414,-0.222696436301,-0.359207157328,0.136510721027,4286.5,4288,3.60294180657,0.00130318801992,0.0039314824557,-0.406616990732,,,,,"",,,0,0,0,0,0,0,0,-0.000349935845095,-0.000699626865672,-5.19711636641e-05,-8.38289748722e-05,3.18578112081e-05,0.000840826559293,0,"validation",4288.33333333,-0.000777302759425,0.999650064155,0.999222697241,20.8,62.1,0,1455,-0.564412238325,4294.92614977,4278.07385023,0.410991375635,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:03:00.000+09:00",4285,4285,4285,4285,0,0,-0.0011655011655,0,47.7420560629,4286.32291729,4286.65383717,-0.330919878971,-0.353549701656,0.0226298226851,4286.5,4288,3.34558882039,0.00127811148137,0.0039314824557,-0.391457649424,,,,,"",,,0,0.00116686114352,0,0.00116686114352,0,0,0,-0.000349935845095,-0.000699626865672,-7.72275096782e-05,-8.25086818334e-05,5.28117215522e-06,0.000780767519343,0,"validation",4288.25,-0.00075788491809,0.999650064155,0.999242115082,12,60,0,1455,-0.619166666667,4294.92614977,4278.07385023,0.410991375635,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,-0.000222115224781,0.000323335934887,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:04:00.000+09:00",4290,4290,4290,4290,55,0.00116686114352,0,0.00116686114352,53.9532701107,4286.88862232,4286.90170108,-0.0130787599346,-0.285455513312,0.272376753377,4286.75,4288,3.4637610475,0.00130313005112,0.00397940680218,-0.0507649801908,,,,,"",,,0,-0.0011655011655,-0.0011655011655,0.0011655011655,0,0.00116686114352,0,0.000758150113723,0.000466417910448,-3.04866198942e-06,-6.65397466928e-05,6.34910847033e-05,0.000807403507576,12.3713794353,"validation",4288.25,0.000408091878972,1.00075815011,1.00040809188,12,62.75,0.876494023904,1510,-0.548207171315,4295.27936105,4278.22063895,0.690518374072,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,0.000576595652995,0.00107763617392,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:05:00.000+09:00",4285,4285,4285,4285,10,-0.0011655011655,-0.0011655011655,-0.0011655011655,47.8309270779,4286.59806504,4286.76083433,-0.16276929334,-0.260918269318,0.0981489759777,4286.5,4287.9,3.57349240125,0.00130314537806,0.0039314824557,-0.329534874118,,,,,"",,,0,0,0,0.00233372228705,0,-0.0011655011655,0,-0.000349935845095,-0.000676321742578,-3.79858327514e-05,-6.08910780204e-05,2.2905245269e-05,0.000833953885939,10.665484261,"validation",4288.08333333,-0.000719046971257,0.999650064155,0.999280953029,13.8,60.45,0.165425971878,1500,-0.623655913978,4294.92614977,4278.07385023,0.410991375635,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-0.00134591276167,-0.00139969581471,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:06:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,47.8309270779,4286.35220888,4286.63040216,-0.278193280556,-0.264373271565,-0.0138200089912,4286.25,4287.9,3.31824294402,0.00130314537806,0.00386891197475,-0.394853977015,,,,,"",,,0,0,0.00116686114352,-0.00116686114352,1,0,0,-0.00029163021289,-0.000676321742578,-6.49225858942e-05,-6.16973795952e-05,-3.22520629899e-06,0.00077438575123,0,"validation",4287.91666667,-0.000680206005247,0.999708369787,0.999319793995,13,60.45,0,1500,-0.623655913978,4294.54156198,4277.95843802,0.424622163856,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:07:00.000+09:00",4290,4290,4285,4285,63,0,0,-0.0011655011655,47.8309270779,4286.14417675,4286.50963163,-0.365454885577,-0.284589594368,-0.080865291209,4286,4287.8,3.43836844802,0.00130314537806,0.00379096519115,0.0140440026001,,,,,"",,,0,0,0.00116686114352,-0.00116686114352,1,0.00116686114352,0.00116686114352,-0.000233317778815,-0.000653015532441,-8.52870211381e-05,-6.64153079037e-05,-1.88717132343e-05,0.000802419707822,12.5060142617,"validation",4287.75,-0.000641362019707,0.999766682221,0.99935863798,25.6,60.85,1.03533278554,1500,-0.619556285949,4294.1240384,4277.8759616,0.43845425451,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.000141733095107,-0.000234173756928,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:08:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,47.8309270779,4285.96814955,4286.39780707,-0.429657511897,-0.313603177873,-0.116054334024,4285.75,4287.7,3.19277070173,0.00130314537806,0.00369666441527,-0.395226504151,,,,,"",,,0,0,0.00116686114352,-0.00233372228705,1,0,0,-0.000174998541679,-0.000629708235184,-0.000100270131131,-7.31862725492e-05,-2.70838585819e-05,0.000745104014406,0,"validation",4287.58333333,-0.000602515014285,0.999825001458,0.999397484986,25.6,60.55,0,1500,-0.622625928984,4293.67148976,4277.82851024,0.452660419768,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000902065730523,0.000434792303061,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:09:00.000+09:00",4285,4285,4285,4285,0,0,-0.0011655011655,0.00116822429907,47.8309270779,4285.81920347,4286.2942658,-0.475062332953,-0.345895008889,-0.129167324063,4286,4287.5,2.96471565161,0.00119428588695,0.00349198076227,-0.336385741141,,,,,"",,,0,0,0,0.00116686114352,0,0,0,-0.000233317778815,-0.000583090379009,-0.000110866355415,-8.07222891224e-05,-3.01440662925e-05,0.000691882299091,0,"validation",4287.58333333,-0.000602515014285,0.999766682221,0.999397484986,14.6,50.55,0,1500,-0.547972304649,4293.48331477,4278.51668523,0.433184689522,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000898580758333,0.000401521319667,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:10:00.000+09:00",4285,4285,4285,4285,0,0,0,0.00116822429907,47.8309270779,4285.69317217,4286.19839426,-0.505222094943,-0.3777604261,-0.127461668843,4286.25,4287.3,2.75295024792,0.00119428588695,0.00325791543745,-0.33272492757,,,,,"",,,0,0.00116686114352,0,0.00116686114352,0,0,0,-0.00029163021289,-0.000536468173443,-0.000117904806288,-8.81587925554e-05,-2.97460137323e-05,0.000642462134871,0,"validation",4287.58333333,-0.000602515014285,0.999708369787,0.999397484986,12.6,50.05,0,1500,-0.553446553447,4293.23212002,4279.26787998,0.410485640745,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000383737546428,8.92628008435e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:11:00.000+09:00",4290,4290,4290,4290,55,0.00116686114352,0.00116686114352,0,55.6767666168,4286.35576106,4286.47999469,-0.124233622486,-0.327055065377,0.202821442891,4286.25,4287.1,2.91345380164,0.00110676960106,0.00325791543745,0.0335725362715,,,,,"",,,0,0,-0.0011655011655,0,0,0.00116686114352,0,0.00087489063867,0.000676447948497,-2.89588863604e-05,-7.6236611976e-05,4.72777256157e-05,0.000679126760289,12.3713794353,"validation",4287.66666667,0.000544196532691,1.00087489064,1.00054419653,23.6,49.95,1.1011011011,1555,-0.556556556557,4293.23212002,4279.26787998,0.768543077765,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,0.00115110467549,0.001133384605,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:12:00.000+09:00",4290,4290,4290,4290,3,0,0.00116686114352,0,55.6767666168,4286.91641321,4286.74073582,0.175677387246,-0.226508574853,0.402185962098,4286.25,4286.9,2.70534995867,0.00110676960106,0.00325791543745,-0.312856046587,,,,,"",,,0,0,-0.0011655011655,0,0,0,0,0.00087489063867,0.000723133266463,4.09504399174e-05,-5.27992015973e-05,9.37496415148e-05,0.000630617705983,9.46273199765,"validation",4287.75,0.000524750743397,1.00087489064,1.00052475074,11.6,50.05,0.0599400599401,1555,-0.555444555445,4293.23212002,4279.26787998,0.768543077765,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.000658896463015,0.000892677810261,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:13:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0,55.6767666168,4287.39081118,4286.9821628,0.408648379061,-0.09947718407,0.508125563131,4286.25,4286.9,2.5121106759,0.00110676960106,0.00325791543745,-0.332804359866,,,,,"",,,0,-0.0011655011655,-0.0011655011655,0.0011655011655,0,0,0,0.00087489063867,0.000723133266463,9.52560324151e-05,-2.31881547949e-05,0.00011844418721,0.000585573584127,0,"validation",4287.83333333,0.000505305709955,1.00087489064,1.00050530571,11.6,50.05,0,1555,-0.555444555445,4293.23212002,4279.26787998,0.768543077765,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000290965590094,0.000301547946123,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:14:00.000+09:00",4290,4290,4285,4285,59,-0.0011655011655,0,0.00233918128655,46.8724098034,4287.02299407,4286.83533592,0.187658148955,-0.042050117465,0.22970826642,4286.75,4286.8,2.6898170562,0.000817223932564,0.00222532035089,1.65872767197,,,,,"",,,0,0,-0.00116686114352,0.00233372228705,0,0,0.0011655011655,-0.00040823467662,-0.000419893626948,4.37942004563e-05,-9.81332963009e-06,5.36075300863e-05,0.000627728601213,12.4404172304,"validation",4287.75,-0.000641362019707,0.999591765323,0.99935863798,23.4,18.1,3.25966850829,1496,0.229281767956,4291.51969601,4281.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.00129167074315,-0.000830346826928,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:15:00.000+09:00",4285,4285,4285,4285,0,0,0,0,46.8724098034,4286.71176421,4286.69938511,0.0123791008782,-0.0311642737963,0.0435433746745,4286.75,4286.8,2.49768726647,0.000638743800473,0.00222532035089,-0.727963807618,,,,,"",,,0,0,-0.00116686114352,0.00233372228705,0,0,0,-0.00040823467662,-0.000419893626948,2.88893836131e-06,-7.27287603181e-06,1.01618143931e-05,0.000582890843983,0,"validation",4287.66666667,-0.000621938894504,0.999591765323,0.999378061105,23.4,18,0,1496,0.225,4291.51969601,4281.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.000451572763425,-0.000335266704664,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:16:00.000+09:00",4285,4285,4285,4285,0,0,-0.0011655011655,0,46.8724098034,4286.44841587,4286.57350473,-0.125088861016,-0.0499491912402,-0.0751396697755,4286.75,4286.8,2.31928103315,0.000638743800473,0.00222532035089,-0.727963807618,,,,,"",,,0,0,0,0.00233372228705,0,0,0,-0.00040823467662,-0.000419893626948,-2.91922662814e-05,-1.16567540817e-05,-1.75355121996e-05,0.000541255783699,0,"validation",4287.66666667,-0.000621938894504,0.999591765323,0.999378061105,12.4,18,0,1496,0.225,4291.51969601,4281.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,-1.43291726173e-06,-0.000100546301572,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:17:00.000+09:00",4285,4285,4275,4285,53,0,-0.0011655011655,0,46.8724098034,4286.22558266,4286.45694883,-0.231366166077,-0.0862325862076,-0.14513357987,4286.75,4286.8,2.8679038165,0.000638743800473,0.00222532035089,1.27505014216,,,,,"",,,0,0,0,0.00233372228705,0,0,0.00233372228705,-0.00040823467662,-0.000419893626948,-5.39944378244e-05,-2.01242908303e-05,-3.38701469941e-05,0.000669289105367,12.3331721478,"validation",4287.58333333,-0.000602515014285,0.999591765323,0.999397484986,22.4,20.1,2.6368159204,1496,0.201492537313,4291.51969601,4281.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000644811843904,-0.000312779267203,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:18:00.000+09:00",4285,4285,4285,4285,55,0,-0.0011655011655,-0.0011655011655,46.8724098034,4286.03703148,4286.34902669,-0.311995209461,-0.131385110858,-0.180610098603,4286.5,4286.9,2.66305354389,0.000580116615425,0.00213814333137,1.30032736227,,,,,"",,,0,-0.00116686114352,0.00116686114352,0,1,0,0,-0.000349935845095,-0.000443210711703,-7.28110173772e-05,-3.06616361396e-05,-4.21493812375e-05,0.000621482740698,12.3702132594,"validation",4287.5,-0.000583090379009,0.999650064155,0.999416909621,33.4,20.65,2.66343825666,1496,0.089588377724,4291.08257569,4281.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000446781455133,0.000245678295439,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:19:00.000+09:00",4280,4280,4280,4280,16,-0.00116686114352,-0.00116686114352,-0.002331002331,38.1368316198,4285.10825741,4285.87872842,-0.770471010294,-0.259202290746,-0.511268719549,4286,4286.9,2.82997829075,0.000628033120564,0.00237938381409,-0.10705270677,,,,,"",,,0,0,0.0035046728972,0,1,-0.00116686114352,0,-0.00139990667289,-0.00160955468987,-0.00018001659119,-6.05612828845e-05,-0.000119455308306,0.000661209881017,11.1343116135,"validation",4287.25,-0.00169106070325,0.998600093327,0.998308939297,24.8,18.7,0.855614973262,1480,0.0561497326203,4291.09901951,4280.90098049,-0.0883484054146,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.00167928528185,-0.00145727956946,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:20:00.000+09:00",4280,4280,4280,4280,0,0,-0.00116686114352,-0.002331002331,38.1368316198,4284.32237165,4285.44326706,-1.12089540114,-0.431540912825,-0.689354488318,4285.5,4286.7,2.62783698427,0.000628033120564,0.00251320257012,-0.738402526529,,,,,"",,,0,0.00116822429907,0.0035046728972,0.00233644859813,1,0,0,-0.00128339750321,-0.00156297384935,-0.000261891448865,-0.000100827316081,-0.000161064132785,0.000613980603802,0,"validation",4287,-0.00163284348029,0.998716602497,0.99836715652,24.8,18.65,0,1480,0.0563002680965,4290.88516481,4280.11483519,-0.0106621799869,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,8.86983939868e-05,-2.2333392889e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:21:00.000+09:00",4285,4285,4285,4285,1,0.00116822429907,0,0,49.1317193361,4284.42662217,4285.41043246,-0.983810289688,-0.541994788198,-0.441815501491,4285.5,4286.6,2.79727719968,0.000638992484216,0.00251320257012,-0.690266832661,,,,,"",,,0,0,-0.00116686114352,0.00116686114352,0,0.00116822429907,0,-0.000116672500292,-0.00037325619372,-0.000229593999927,-0.000126486531668,-0.000103107468259,0.000652806814395,8.36310917603,"validation",4286.75,-0.00040823467662,0.9998833275,0.999591765323,25,18.5,0.0540540540541,1481,0.0702702702703,4290.88516481,4280.11483519,0.453576165456,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,0.00086776760489,0.000956061804928,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:22:00.000+09:00",4285,4285,4285,4285,16,0,0,0,49.1317193361,4284.51483414,4285.38003005,-0.865195911315,-0.606635012821,-0.258560898494,4285.5,4286.5,2.59747168542,0.000638992484216,0.00251320257012,-0.131967276173,,,,,"",,,0,0.00116686114352,-0.00116686114352,0.00116686114352,0,0,0,-0.000116672500292,-0.000349935845095,-0.00020191269809,-0.000141571764952,-6.03409331374e-05,0.000606177756224,11.1354791389,"validation",4286.5,-0.000349935845095,0.9998833275,0.999650064155,17.6,19.3,0.829015544041,1481,0.0673575129534,4290.88516481,4280.11483519,0.453576165456,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,0.00116713819431,0.000971274826119,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:23:00.000+09:00",4290,4290,4290,4290,2,0.00116686114352,0.00116686114352,0.00116686114352,57.8249899826,4285.35870581,4285.72225005,-0.36354423696,-0.558016857649,0.194472620689,4285.75,4286.5,2.76908085075,0.000687722259969,0.00267059981153,-0.697878425213,,,,,"",,,0,0.0011655011655,-0.0034965034965,0,0,0.00116686114352,0,0.000991658402847,0.000816516971889,-8.47422463777e-05,-0.000130073859592,4.53316132141e-05,0.000645473391782,9.05730573581,"validation",4286.5,0.000816516971889,1.0009916584,1.00081651697,7,19.4,0.103092783505,1483,0.0721649484536,4291.47276157,4280.02723843,0.871324224081,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,0.000953494969938,0.00114451127874,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:24:00.000+09:00",4295,4295,4295,4295,37,0.0011655011655,0.0035046728972,0.0011655011655,64.3805275202,4286.84198184,4286.40949079,0.432491054763,-0.359915275167,0.79240632993,4286,4286.5,2.92843221855,0.000687612729995,0.0031648763337,0.772882308921,,,,,"",,,0,0,-0.0011641443539,-0.0011641443539,0,0.0011655011655,0,0.00209986000933,0.00198296978887,0.000100696403903,-8.37986670935e-05,0.000184495070996,0.0006818235666,11.9761310397,"validation",4286.58333333,0.0019634907366,1.00209986001,1.00196349074,11.2,18.5,2,1520,0.027027027027,4292.78232998,4279.21767002,1.1634888027,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,0.0014718811712,0.00113197711758,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:25:00.000+09:00",4295,4295,4295,4295,0,0,0.0035046728972,0.00233372228705,64.3805275202,4288.09706156,4287.0458248,1.05123675563,-0.0776848690071,1.12892162464,4286.5,4286.5,2.71925848865,0.000628235526299,0.00364411509432,-0.74344628915,,,,,"",,,0,-0.0034924330617,-0.0011641443539,-0.0011641443539,0,0,0,0.00198296978887,0.00198296978887,0.000244758266736,-1.80872803276e-05,0.000262845547064,0.000633121883272,0,"validation",4286.75,0.00192453490406,1.00198296979,1.0019245349,11.2,18,0,1520,0.0555555555556,4294.31024968,4278.68975032,1.04415673971,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,0.000402426013047,0.00011174308031,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:26:00.000+09:00",4295,4295,4280,4280,73,-0.0034924330617,-0.00116686114352,-0.00116686114352,41.7835933047,4286.85135978,4286.52391185,0.327447925763,0.00334168994701,0.324106235816,4286.25,4286.3,3.59645431089,0.0010073813763,0.00386891197475,1.92994999396,,,,,"",,,0,0,0.00233644859813,0.00233644859813,1,0,0.0034924330617,-0.00145815106445,-0.00146979912745,7.65065247111e-05,7.80768679208e-07,7.57257560319e-05,0.000840293063292,12.6521709303,"validation",4286.66666667,-0.00155520995334,0.998541848936,0.998444790047,25.6,21.65,3.37182448037,1447,-0.122401847575,4294.54156198,4277.95843802,0.123110819278,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,-0.00280473821483,-0.00338067749348,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:27:00.000+09:00",4280,4280,4280,4280,0,0,-0.00116686114352,-0.00116686114352,41.7835933047,4285.79730443,4286.04065912,-0.243354695082,-0.0459975870589,-0.197357108024,4286,4286.1,3.33956471726,0.0010073813763,0.00406803447834,-0.733601553895,,,,,"",,,0,-0.00116822429907,0.00233644859813,0.00233644859813,1,0,0,-0.00139990667289,-0.00142320524486,-5.68585736174e-05,-1.07470997801e-05,-4.61114738373e-05,0.0007802721302,0,"validation",4286.58333333,-0.00153579968506,0.998600093327,0.998464200315,22.4,18.5,0,1447,-0.143243243243,4294.71779789,4277.28220211,0.155876399194,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-0.000335481947057,4.47072235698e-05,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:28:00.000+09:00",4280,4280,4275,4275,231,-0.00116822429907,-0.0034965034965,-0.00233372228705,36.7914200101,4284.13618067,4285.22283252,-1.08665185164,-0.254128439975,-0.832523411666,4285.5,4285.9,3.45816723745,0.00103580044404,0.00464350688184,3.83667943726,,,,,"",,,0,0.00350877192982,0.0046783625731,0.00350877192982,1,0,0.00116822429907,-0.00245012250613,-0.002543223127,-0.000254187567635,-5.9445249117e-05,-0.000194742318518,0.000808928008761,13.8029581045,"validation",4286.5,-0.00268284147906,0.997549877494,0.997317158521,68.2,30.05,7.68718801997,1216,-0.472545757072,4295.44987437,4275.55012563,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.00176873623908,-0.00112351507667,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:29:00.000+09:00",4275,4290,4275,4290,3,0.00350877192982,-0.0011641443539,0.00116686114352,54.3950370577,4285.03830672,4285.57669678,-0.538390058613,-0.310980763703,-0.22740929491,4285.75,4286,4.28258386335,0.00130325645551,0.00473035873131,-0.520136384952,,,,,"",,,0,0,0.0011655011655,0,1,0,0.00350877192982,0.000991658402847,0.000933271115259,-0.000125498848162,-7.24896885088e-05,-5.30091596527e-05,0.000998271296818,9.46273199765,"validation",4286.66666667,0.000777604976672,1.0009916584,1.00077760498,61.4,30.2,0.0993377483444,1219,-0.465231788079,4295.88656747,4275.61343253,0.709637040058,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.00433380125704,0.00401177317056,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:30:00.000+09:00",4290,4290,4290,4290,46,0,-0.0011641443539,0.00116686114352,54.3950370577,4285.80164415,4285.90434887,-0.102704721527,-0.269325555268,0.166620833741,4286,4286.1,3.97668501597,0.00130325645551,0.00480430711199,0.259988231252,,,,,"",,,0,0,0.0011655011655,-0.002331002331,1,0,0,0.000933271115259,0.00090991810737,-2.39404945283e-05,-6.27798497127e-05,3.88393551844e-05,0.000926966204188,12.1926884758,"validation",4286.66666667,0.000777604976672,1.00093327112,1.00077760498,70.6,32.5,1.41538461538,1219,-0.432307692308,4296.29563014,4275.70436986,0.694257172471,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.000723930267596,0.000190118320696,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:31:00.000+09:00",4290,4290,4290,4290,0,0,0.00233644859813,0,54.3950370577,4286.44754505,4286.20773044,0.239814613473,-0.16749752152,0.407312134992,4286,4286.1,3.69263608625,0.00127824034544,0.00480430711199,-0.570830404215,,,,,"",,,0,0,0.0011655011655,-0.002331002331,1,0,0,0.000933271115259,0.00090991810737,5.59008423014e-05,-3.90437113099e-05,9.49445536113e-05,0.00086075433246,0,"validation",4286.66666667,0.000777604976672,1.00093327112,1.00077760498,56,29.75,0,1219,-0.564705882353,4296.29563014,4275.70436986,0.694257172471,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.000348599004987,0.000178968915337,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:32:00.000+09:00",4290,4290,4290,4290,60,0,0.00233644859813,0,54.3950370577,4286.99407658,4286.48863929,0.505437287749,-0.0329105596658,0.538347847415,4286,4286.3,3.42887636581,0.00127824034544,0.00480430711199,0.525560407808,,,,,"",,,0,0.0011655011655,0.0011655011655,0,1,0,0,0.000933271115259,0.000863215360567,0.000117817549592,-7.67145912955e-06,0.000125489008721,0.000799271880142,12.4583904591,"validation",4286.66666667,0.000777604976672,1.00093327112,1.00077760498,68,32.6,1.84049079755,1219,-0.515337423313,4296.29563014,4275.70436986,0.694257172471,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:33:00.000+09:00",4290,4295,4290,4295,66,0.0011655011655,0.0046783625731,0.0011655011655,59.4574173621,4288.22575711,4287.11911046,1.10664665036,0.195000882339,0.911645768018,4286.25,4286.5,3.54109948254,0.00130319869236,0.00508474650748,0.578227413752,,,,,"",,,0,0,-0.0023282887078,-0.0011641443539,0,0,0.0011655011655,0.00204141149023,0.00198296978887,0.000257659289955,4.5401835236e-05,0.000212257454719,0.000824470193838,12.5548651041,"validation",4286.75,0.00192453490406,1.00204141149,1.0019245349,35,35.9,1.83844011142,1285,-0.376044568245,4297.14724736,4275.35275264,0.901477534273,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,0.000958934941661,0.00137811950439,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:34:00.000+09:00",4295,4295,4295,4295,0,0,0.0011655011655,0.00233372228705,59.4574173621,4289.26794832,4287.70288005,1.56506826892,0.469014359655,1.09605390926,4286.75,4286.7,3.28816380521,0.00127284092538,0.00537550294363,-0.629609820324,,,,,"",,,0,0,-0.0034924330617,-0.0023282887078,0,0,0,0.00192453490406,0.00193622133576,0.000364393077746,0.000109200083738,0.000255192994008,0.000765579465707,0,"validation",4286.75,0.00192453490406,1.0019245349,1.0019245349,34.4,32.95,0,1285,-0.320182094082,4298.27171862,4275.22828138,0.858019505197,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000665464814265,-0.00013431382425,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:35:00.000+09:00",4295,4295,4295,4295,0,0,0.0011655011655,0.00233372228705,59.4574173621,4290.14980243,4288.24340746,1.90639496986,0.756490481695,1.14990448816,4287.25,4286.8,3.05329496198,0.00127284092538,0.005612553229,-0.629609820324,,,,,"",,,0,0,-0.0011641443539,-0.0023282887078,0,0,0,0.00180768557933,0.00191284874498,0.000443863788092,0.000176132824609,0.000267730963483,0.000710895218157,0,"validation",4286.75,0.00192453490406,1.00180768558,1.0019245349,25.2,32.95,0,1285,-0.320182094082,4299.28120942,4275.21879058,0.822079008533,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,9.31604466541e-05,-0.000111913155391,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:36:00.000+09:00",4295,4295,4295,4295,0,0,0.0011655011655,0.00233372228705,59.4574173621,4290.89598667,4288.74389579,2.15209087549,1.03561056045,1.11648031504,4287.75,4286.9,2.8352024647,0.00127284092538,0.00580250961676,-0.629609820324,,,,,"",,,0,0,-0.0011641443539,-0.0023282887078,0,0,0,0.0016908635065,0.00188947724463,0.000501068888357,0.000241120037358,0.000259948850998,0.000660116988288,0,"validation",4286.83333333,0.00190505812371,1.00169086351,1.00190505812,25.2,32.95,0,1285,-0.320182094082,4300.1898553,4275.3101447,0.791402103259,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-9.8902611029e-05,-0.000749734235999,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:37:00.000+09:00",4295,4295,4295,4295,55,0,0.0011655011655,0.00233372228705,59.4574173621,4291.52737333,4289.20731092,2.32006241552,1.29250093147,1.02756148405,4288.25,4287,2.63268800293,0.00127284092538,0.00594991002025,0.419100192692,,,,,"",,,0,-0.0023282887078,-0.0011641443539,-0.0011641443539,0,0,0,0.00157406867603,0.00186610683462,0.000540177512343,0.000300931532355,0.000239245979988,0.000612965774839,12.3725442529,"validation",4286.91666667,0.00188558210058,1.00157406868,1.0018855821,24.2,33.05,1.66414523449,1285,-0.319213313162,4301.00735082,4275.49264918,0.764553358063,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:38:00.000+09:00",4285,4285,4285,4285,8,-0.0023282887078,-0.0023282887078,0,44.9894692403,4290.52316205,4288.89565826,1.62750379399,1.35950150397,0.268002290018,4288.25,4286.9,3.15892457415,0.00138019728878,0.00594991002025,-0.433281068379,,,,,"",,,0,-0.00116686114352,0.00116686114352,0.00116686114352,1,-0.0023282887078,0,-0.00075788491809,-0.000443210711703,0.000379814187629,0.000317269895909,6.25442917194e-05,0.00073720526818,10.4423465438,"validation",4286.91666667,-0.000447096786735,0.999242115082,0.999552903213,12.6,30.7,0.260586319218,1277,-0.35667752443,4301.00735082,4275.49264918,0.372622457229,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.00255757419689,-0.00247364079528,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:39:00.000+09:00",4290,4290,4280,4280,179,-0.00116686114352,-0.0034924330617,0,39.7775930545,4288.90421404,4288.23672061,0.667493434741,1.22109989012,-0.553606455384,4288.25,4286.9,3.64757281886,0.00138019728878,0.00594991002025,2.2834009544,,,,,"",,,0,0.00233644859813,0.00233644859813,0.00233644859813,1,0.00116686114352,0.00233372228705,-0.00192386171515,-0.00160955468987,0.000155956409986,0.000285303712646,-0.00012934730266,0.00085223663992,13.5490953997,"validation",4286.83333333,-0.00159402822596,0.998076138285,0.998405971774,48.4,38.85,4.60746460746,1098,-0.491634491634,4301.00735082,4275.49264918,0.176657006811,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,-0.00077429975208,-0.000987992265591,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:40:00.000+09:00",4290,4290,4290,4290,3,0.00233644859813,-0.0011641443539,0.00233644859813,51.8034016395,4289.0727965,4288.3673339,0.705462601317,1.11797243236,-0.412509831046,4288.75,4287.1,4.10131761751,0.00147106223613,0.0056875830569,-0.587407799848,,,,,"",,,0,0,0,0,0,0.00233644859813,0,0.00029146021568,0.000676447948497,0.00016444349681,0.000260599634584,-9.61561377731e-05,0.00095601809266,9.46273199765,"validation",4286.91666667,0.000719242656921,1.00029146022,1.00071924266,49,39,0.0769230769231,1101,-0.485897435897,4300.94631092,4276.55368908,0.551245003856,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.00277359547662,0.00287315123133,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:41:00.000+09:00",4290,4290,4290,4290,55,0,-0.0011641443539,0.00116686114352,51.8034016395,4289.21544319,4288.48827213,0.727171064003,1.03981215869,-0.312641094688,4289,4287.1,3.80836635912,0.00145125242461,0.00563443505414,0.218967200758,,,,,"",,,0,0,0,0,0,0,0,0.000233154581488,0.000676447948497,0.000169503744523,0.000242380456571,-7.28767120485e-05,0.000887731086041,12.3713794353,"validation",4286.91666667,0.000719242656921,1.00023315458,1.00071924266,60,41.7,1.31894484412,1101,-0.455635491607,4301.08304597,4276.91695403,0.54138029443,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000490392184697,0.000201371564098,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:42:00.000+09:00",4290,4290,4290,4290,0,0,-0.0011641443539,0.00116686114352,51.8034016395,4289.33614424,4288.60025197,0.735892269082,0.979028180769,-0.243135911688,4289.25,4287.1,3.53634019061,0.00145125242461,0.00557104535541,-0.668555062226,,,,,"",,,0,0,0,0,0,0,0,0.000174855744011,0.000676447948497,0.00017153665946,0.000228211697149,-5.66750376894e-05,0.000824321722752,0,"validation",4287.08333333,0.000680338225289,1.00017485574,1.00068033823,49,40.9,0,1101,-0.464547677262,4301.19780315,4277.30219685,0.531386523149,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,0.000438556889858,0.000302118184158,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:43:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0,51.8034016395,4289.43827589,4288.70393701,0.73433888538,0.930090321691,-0.195751436312,4289.25,4287.1,3.28374446271,0.00142883812133,0.00557104535541,-0.666211468104,,,,,"",,,0,0,0,0,0,0,0,0.000174855744011,0.000676447948497,0.000171174565357,0.000216804270791,-4.5629705434e-05,0.000765441599699,0,"validation",4287.16666667,0.000660887143801,1.00017485574,1.00066088714,47.4,40.8,0,1101,-0.468137254902,4301.19780315,4277.30219685,0.531386523149,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.000256654006025,0.000458910702693,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:44:00.000+09:00",4290,4290,4290,4290,0,0,0.00233644859813,-0.0011641443539,51.8034016395,4289.52469499,4288.79994167,0.724753312561,0.889022919865,-0.164269607304,4289,4287.4,3.0491912868,0.00140370285977,0.00543805259487,-0.62940191714,,,,,"",,,0,0,0,0,0,0,0,0.000233154581488,0.000606428138266,0.000168940166098,0.000207231449852,-3.82912837539e-05,0.00071076719972,0,"validation",4287.25,0.000641436818473,1.00023315458,1.00064143682,11.6,38.95,0,1101,-0.537869062901,4300.66190379,4277.33809621,0.542874646286,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000437203275154,0.000470319481305,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:45:00.000+09:00",4290,4290,4290,4290,55,0,0,-0.0011641443539,51.8034016395,4289.59781884,4288.88883488,0.708983951377,0.853015126168,-0.14403117479,4288.75,4287.5,2.83139190917,0.00140370285977,0.00529142790692,0.216924759086,,,,,"",,,0,0,-0.002331002331,-0.002331002331,0,0,0,0.00029146021568,0.000583090379009,0.00016526432433,0.000198838024748,-3.35737004173e-05,0.000659998114026,12.3713794353,"validation",4287.25,0.000641436818473,1.00029146022,1.00064143682,22,41.7,1.31894484412,1101,-0.502398081535,4300.09680572,4277.40319428,0.555081581155,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.000761496663612,-0.000100830168386,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:46:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00233644859813,51.8034016395,4289.65969286,4288.97114341,0.688549449579,0.82012199085,-0.131572541271,4289.25,4287.6,2.62914962994,0.00116190801481,0.00495115942918,-0.618576743076,,,,,"",,,0,0,-0.002331002331,0,0,0,0,0.000174855744011,0.000559753708368,0.000160501037198,0.000191170627238,-3.06695900398e-05,0.000612855391595,0,"validation",4287.25,0.000641436818473,1.00017485574,1.00064143682,11,38.05,0,1101,-0.454664914586,4299.86838029,4278.63161971,0.535316120701,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000325288532361,-2.24044450421e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:47:00.000+09:00",4290,4290,4290,4290,9,0,0,0.00233644859813,51.8034016395,4289.71204781,4289.04735501,0.6646927949,0.78903615166,-0.12434335676,4289.75,4287.7,2.44135322781,0.00116190801481,0.00453824170032,-0.481517952741,,,,,"",,,0,0,0,0,0,0,0,5.82784544554e-05,0.000536418126268,0.000154940045431,0.000183924510876,-2.89844654453e-05,0.000569080006481,10.5612924889,"validation",4287.25,0.000641436818473,1.00005827845,1.00064143682,12.8,38.5,0.233766233766,1101,-0.449350649351,4299.48396117,4280.01603883,0.512841637423,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-4.15431712337e-05,-6.72118292819e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:48:00.000+09:00",4285,4290,4285,4290,55,0,0,0.00350877192982,51.8034016395,4289.75634814,4289.11792131,0.638426837017,0.758914288731,-0.120487451715,4290.5,4287.7,2.62411371153,0.00112457539632,0.0032630229577,0.590337301725,,,,,"",,,0,0,0,-0.0011655011655,0,-0.0011655011655,0.0011655011655,-0.000116536534204,0.000536418126268,0.000148817444526,0.000176903097606,-2.80856530803e-05,0.00061168151784,12.3713794353,"validation",4287.25,0.000641436818473,0.999883463466,1.00064143682,23.8,29.7,1.85185185185,1101,-0.193602693603,4297.5,4283.5,0.464285714286,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:49:00.000+09:00",4290,4290,4290,4290,1,0,0,0,51.8034016395,4289.79383304,4289.18326047,0.610572575575,0.7292459461,-0.118673370525,4290.5,4287.7,2.43667701785,0.000824617364045,0.0032630229577,-0.666335465758,,,,,"",,,0,-0.002331002331,-0.0011655011655,-0.002331002331,0,0,0,-0.000116536534204,0.000536418126268,0.000142324609691,0.000169987400023,-2.76627903321e-05,0.000567989980851,8.36427508499,"validation",4287.41666667,0.000602538436121,0.999883463466,1.00060253844,24,29.6,0.0337837837838,1101,-0.199324324324,4297.5,4283.5,0.464285714286,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,-0.000888199976792,-0.000279883120809,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:50:00.000+09:00",4290,4290,4280,4280,2,-0.002331002331,-0.002331002331,-0.002331002331,36.5072512194,4288.2870895,4288.50301895,-0.21592945348,0.540210866184,-0.756140319664,4290,4287.5,2.97691437372,0.000968590581118,0.00390051294421,-0.588625691341,,,,,"",,,0,0,0.00116822429907,0,1,0,0.002331002331,-0.002331002331,-0.00174927113703,-5.04508068879e-05,0.000126217492099,-0.000176668298987,0.000695540741523,9.05497228474,"validation",4287.41666667,-0.00172986841338,0.997668997669,0.998270131587,13.4,27.4,0.0729927007299,1099,-0.21897810219,4298.36660027,4281.63339973,-0.0976143046672,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,-0.0022164975855,-0.00287941975501,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:51:00.000+09:00",4290,4290,4280,4280,10,0,-0.002331002331,-0.002331002331,36.5072512194,4287.01215265,4287.8731657,-0.861013043726,0.259966084202,-1.12097912793,4289.5,4287.4,3.47856334703,0.000968590581118,0.00439863906379,-0.417365090223,,,,,"",,,0,0.00233644859813,0.00116822429907,0,1,0.00233644859813,0.00233644859813,-0.0022147103392,-0.00172598777814,-0.000201171271899,6.07397392995e-05,-0.000261911011198,0.000812748445567,10.6643167458,"validation",4287.25,-0.00169106070325,0.997785289661,0.998308939297,15.4,27.9,0.358422939068,1099,-0.215053763441,4298.93398113,4280.06601887,-0.003498993003,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.000463797326294,-0.000100674519279,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:52:00.000+09:00",4290,4290,4290,4290,64,0.00233644859813,0,0,52.7037166483,4287.47182148,4288.03070898,-0.558887502822,0.0961953667972,-0.655082869619,4289.5,4287.5,3.94438025081,0.00110662628457,0.00439863906379,0.833984368742,,,,,"",,,0,0,0,-0.002331002331,0,0.00233644859813,0,0.000116563702063,0.000583090379009,-0.000130276807185,2.24231624236e-05,-0.000152699969608,0.0009194359559,12.5229287375,"validation",4287.25,0.000641436818473,1.0001165637,1.00064143682,26.4,28.1,2.27758007117,1163,-0.0996441281139,4298.93398113,4280.06601887,0.526499947,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.00286155573,0.00224696914485,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:53:00.000+09:00",4290,4290,4290,4290,100,0,0,-0.0011641443539,52.7037166483,4287.86077202,4288.17658239,-0.315810369602,0.0137942195173,-0.32960458912,4289.25,4287.6,3.66263880432,0.00107395412734,0.00424162858277,1.55548985692,,,,,"",,,0,-0.0011655011655,0,0.0011655011655,0,0,0,0.000174855744011,0.000559753708368,-7.36154707698e-05,3.21543578492e-06,-7.68309065547e-05,0.00085376195905,12.9692145289,"validation",4287.25,0.000641436818473,1.00017485574,1.00064143682,35.4,29.8,3.35570469799,1163,-0.204697986577,4298.3467027,4280.1532973,0.541223728245,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000304922566847,-5.59196546404e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:54:00.000+09:00",4290,4290,4280,4285,77,-0.0011655011655,-0.0011655011655,-0.0023282887078,45.9122432651,4287.42065325,4287.94127999,-0.520626742498,-0.0930899728858,-0.427536769612,4288.75,4287.5,4.11530746116,0.00110053647527,0.00413832453496,0.948478341399,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0.002331002331,-0.000874380647042,-0.000583090379009,-0.00012149982322,-2.17246144424e-05,-9.97752087777e-05,0.000960398474016,12.7066842837,"validation",4287.41666667,-0.00056366498863,0.999125619353,0.999436335011,50.6,33.65,2.2882615156,1086,-0.295690936107,4297.62411967,4279.87588033,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-0.001185536915,-0.000718168943043,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:55:00.000+09:00",4285,4285,4285,4285,4,0,0.00116822429907,-0.0023282887078,45.9122432651,4287.04824505,4287.7234074,-0.675162342431,-0.209504446795,-0.465657895636,4288.25,4287.5,3.82135692822,0.00110053647527,0.00397801483338,-0.655098893584,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0,-0.00075788491809,-0.000583090379009,-0.000157564140591,-4.88925196721e-05,-0.000108671620919,0.000891798583015,9.74922853351,"validation",4287.41666667,-0.00056366498863,0.999242115082,0.999436335011,51,33.85,0.118168389956,1086,-0.293943870015,4296.77936105,4279.72063895,0.309481625928,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000812862693466,-2.23766209064e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:56:00.000+09:00",4285,4285,4285,4285,55,0,0.00116822429907,-0.0023282887078,45.9122432651,4286.73313043,4287.52167352,-0.788543084915,-0.325312174419,-0.463230910496,4287.75,4287.5,3.54840286192,0.00110053647527,0.00375336177236,0.408009342672,,,,,"",,,0,0.00116686114352,0.00116686114352,0.00116686114352,1,0,0,-0.000641362019707,-0.000583090379009,-0.000184024057156,-7.59188271689e-05,-0.000108105229987,0.000828098684228,12.3702132594,"validation",4287.41666667,-0.00056366498863,0.99935863798,0.999436335011,60,36.6,1.50273224044,1086,-0.271857923497,4295.79673847,4279.70326153,0.32912331435,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000428245896215,0.000279701502557,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:57:00.000+09:00",4290,4290,4290,4290,100,0.00116686114352,0,-0.0011641443539,53.4105677241,4287.23572575,4287.70525325,-0.46952750612,-0.354155240759,-0.115372265361,4287.5,4287.6,3.65208837178,0.00113551010553,0.00345945118932,1.29996749968,,,,,"",,,0,0,0,0,0,0.00116686114352,0,0.000583090379009,0.000559753708368,-0.000109446971124,-8.25536691746e-05,-2.6893301949e-05,0.000851302650764,12.9692145289,"validation",4287.5,0.000583090379009,1.00058309038,1.00058309038,67.2,38.85,2.574002574,1186,-0.127413127413,4294.91619849,4280.08380151,0.668549965616,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,0.00129857270665,0.00113328757264,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:58:00.000+09:00",4290,4290,4290,4290,5,0,0,0.00116686114352,53.4105677241,4287.66099871,4287.8752345,-0.214235784773,-0.326171349562,0.111935564789,4287.75,4287.7,3.39122491665,0.00100905608583,0.00345137859879,-0.714854753804,,,,,"",,,0,0,0,0,0,0,0,0.000524750743397,0.000536418126268,-4.99384113691e-05,-7.60306176135e-05,2.60922062444e-05,0.000790495318567,9.97352654332,"validation",4287.5,0.000583090379009,1.00052475074,1.00058309038,48.2,38.7,0.129198966408,1186,-0.117571059432,4295.14932429,4280.35067571,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,-0.00058991643805,-0.000570731543549,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T11:59:00.000+09:00",4290,4290,4290,4290,2,0,0.00116686114352,0.00233644859813,53.4105677241,4288.02084506,4288.03262453,-0.0117794699308,-0.263292973636,0.251513503705,4288.25,4287.8,3.14899456546,0.000969457882081,0.00304942501734,-0.794991820408,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0.000408091878972,0.000513083632632,-2.74579718668e-06,-6.13736535281e-05,5.86278563415e-05,0.000734031367241,9.05730573581,"validation",4287.5,0.000583090379009,1.00040809188,1.00058309038,33.2,29.85,0.0670016750419,1186,0.147403685092,4294.78834842,4281.71165158,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,1.86028940379e-05,-0.000223688625433,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:00:00.000+09:00",4290,4290,4290,4290,90,0,0.00116686114352,0,53.4105677241,4288.32533044,4288.17835605,0.146974388934,-0.181239501122,0.328213890056,4288.25,4287.9,2.92406638222,0.000825000590838,0.00304942501734,1.51690933248,,,,,"",,,0,0,-0.002331002331,0,0,0,0,0.000408091878972,0.000489750227384,3.42597643202e-05,-4.22469699585e-05,7.65067342787e-05,0.000681600555295,12.8638542723,"validation",4287.5,0.000583090379009,1.00040809188,1.00058309038,50.4,34.2,2.63157894737,1186,0.124269005848,4294.78834842,4281.71165158,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-8.01370343289e-05,-0.000682097730068,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:01:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0,53.4105677241,4288.58297191,4288.31329264,0.269679271077,-0.0910557466821,0.360735017759,4288.25,4287.9,2.71520449777,0.000825000590838,0.00304942501734,-0.845855789196,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0.000408091878972,0.000489750227384,6.28623009503e-05,-2.12251157767e-05,8.4087416727e-05,0.000632914801345,0,"validation",4287.58333333,0.00056364307788,1.00040809188,1.00056364308,39.4,31.45,0,1186,0.135135135135,4294.78834842,4281.71165158,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:02:00.000+09:00",4290,4290,4290,4290,0,0,0,0,53.4105677241,4288.80097623,4288.43823392,0.362742306703,-0.000296136005126,0.363038442708,4288.25,4287.9,2.52126131936,0.000825000590838,0.00304942501734,-0.845855789196,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0.000408091878972,0.000489750227384,8.45553162477e-05,-6.90293718243e-08,8.46243456196e-05,0.000587706601249,0,"validation",4287.66666667,0.000544196532691,1.00040809188,1.00054419653,19.4,31.45,0,1186,0.135135135135,4294.78834842,4281.71165158,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000235898286378,0.000335262957913,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:03:00.000+09:00",4290,4290,4290,4290,0,0,0,0,53.4105677241,4288.98544143,4288.5539203,0.431521125991,0.0860673163941,0.345453809597,4288.25,4287.9,2.34117122512,0.000825000590838,0.00304942501734,-0.845855789196,,,,,"",,,0,0,-0.0011655011655,0,0,0,0,0.000408091878972,0.000489750227384,0.000100587675056,2.00623115138e-05,8.05253635424e-05,0.000545727558303,0,"validation",4287.75,0.000524750743397,1.00040809188,1.00052475074,18.4,31.45,0,1186,0.135135135135,4294.78834842,4281.71165158,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.00036305474837,-0.000156508518535,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:04:00.000+09:00",4290,4290,4290,4290,56,0,0,0,53.4105677241,4289.14152736,4288.66103731,0.48049004565,0.164951862245,0.315538183405,4288.25,4288,2.17394470904,0.000825000590838,0.00304942501734,0.590804160366,,,,,"",,,0,-0.002331002331,-0.002331002331,0,0,0,0,0.000408091878972,0.000466417910448,0.000112002341643,3.84503175397e-05,7.35520241037e-05,0.000506747018424,12.3893978652,"validation",4287.75,0.000524750743397,1.00040809188,1.00052475074,29.2,34.25,1.63503649635,1186,0.124087591241,4294.78834842,4281.71165158,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,-0.00046613713869,-0.000335322915968,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:05:00.000+09:00",4280,4280,4280,4280,20,-0.002331002331,-0.002331002331,-0.002331002331,35.5686890852,4287.73513854,4288.019479,-0.284340459411,0.075093397914,-0.359433857325,4287.75,4287.9,2.73294865839,0.000968916903268,0.00345137859879,-0.341365726126,,,,,"",,,0,0.00233644859813,0,0.00233644859813,0,-0.002331002331,0,-0.00180747478281,-0.00184239371254,-6.64346867784e-05,1.75451864285e-05,-8.39798732069e-05,0.000638539406167,11.3574522443,"validation",4287.66666667,-0.0017880743217,0.998192525217,0.998211925678,15.2,32.5,0.615384615385,1166,0.1,4295.14932429,4280.35067571,-0.0236964682596,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.00259969236703,-0.00250978127084,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:06:00.000+09:00",4290,4290,4290,4290,2,0.00233644859813,0,0,52.6152467939,4288.08357876,4288.16618425,-0.0826054937534,0.0435536195805,-0.126159113334,4287.75,4288,3.25202375422,0.00110691188056,0.00345137859879,-0.837636568153,,,,,"",,,0,0,-0.002331002331,0,0,0.00233644859813,0,0.000524750743397,0.000466417910448,-1.92553598493e-05,1.01523588766e-05,-2.94077187258e-05,0.000758047495157,9.05730573581,"validation",4287.75,0.000524750743397,1.00052475074,1.00052475074,15.6,32.6,0.0613496932515,1168,0.102760736196,4295.14932429,4280.35067571,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.0028722555019,0.00221356004688,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:07:00.000+09:00",4290,4290,4290,4290,15,0,0,0,52.6152467939,4288.3784128,4288.30202246,0.0763903396683,0.050120963598,0.0262693760702,4287.75,4288.1,3.01973634321,0.00110691188056,0.00345137859879,-0.492291708105,,,,,"",,,0,-0.0011655011655,-0.002331002331,0,0,0,0,0.000524750743397,0.000443086681747,1.78066059833e-05,1.16832082979e-05,6.12339768536e-06,0.000703901245503,11.0721077529,"validation",4287.83333333,0.000505305709955,1.00052475074,1.00050530571,18.6,32.9,0.455927051672,1168,0.101823708207,4295.14932429,4280.35067571,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.000171550126947,0.000256917216805,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:08:00.000+09:00",4290,4290,4285,4285,59,-0.0011655011655,-0.0011655011655,-0.0011655011655,45.6167685956,4287.85865698,4288.0574282,-0.198771219214,0.000342527035639,-0.19911374625,4287.5,4288.1,3.16118374726,0.00113571518385,0.00345945118932,0.709738222999,,,,,"",,,0,-0.00116686114352,0.00233372228705,-0.00116686114352,1,0,0.0011655011655,-0.000583090379009,-0.000722930901798,-4.63876824303e-05,7.99362976988e-08,-4.6467618728e-05,0.000737732496444,12.4404172304,"validation",4287.83333333,-0.00066078438994,0.999416909621,0.99933921561,30.4,33.1,1.78247734139,1109,0.012084592145,4294.91619849,4280.08380151,0.331450034384,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,-0.000615205578157,-0.00076326652863,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:09:00.000+09:00",4285,4285,4280,4280,2,-0.00116686114352,-0.002331002331,-0.002331002331,39.9011631485,4286.64963283,4287.46058167,-0.810948836923,-0.161915745756,-0.649033091167,4287,4288.1,3.29252776532,0.00116094569542,0.00373221366923,-0.854619458177,,,,,"",,,0,0,0.00233644859813,0,1,0,0.00116686114352,-0.00163284348029,-0.00188894848534,-0.000189474027318,-3.78307817187e-05,-0.0001516432456,0.000769282188158,9.05497228474,"validation",4287.75,-0.00180747478281,0.99836715652,0.998192525217,19.6,33.15,0.0603318250377,1107,0.00904977375566,4295,4279,0.0625,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.00140998259413,-0.000976840576592,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:10:00.000+09:00",4280,4280,4280,4280,0,0,0,0,39.9011631485,4285.6266124,4286.90794599,-1.2813335934,-0.385799315284,-0.895534278113,4287,4288.1,3.05734721065,0.00104382627454,0.00373221366923,-0.904564147909,,,,,"",,,0,0,0.00233644859813,0,1,0,0,-0.00163284348029,-0.00188894848534,-0.000299377007803,-9.01400269356e-05,-0.000209236980867,0.000714333460432,0,"validation",4287.66666667,-0.0017880743217,0.99836715652,0.998211925678,15.6,33.05,0,1107,0.0121028744327,4295,4279,0.0625,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000587638992349,0.00054781043523,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:11:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,0,39.9011631485,4284.76097972,4286.39624629,-1.63526656678,-0.635692765583,-0.999573801195,4287,4288,2.83896526703,0.00104382627454,0.00373221366923,-0.881745589332,,,,,"",,,0,0,0.00233644859813,0,1,0,0,-0.00163284348029,-0.00186567164179,-0.000382071627752,-0.000148526347099,-0.000233545280653,0.00066330964183,0,"validation",4287.5,-0.00174927113703,0.99836715652,0.998250728863,15.2,32.55,0,1107,0.0122887864823,4295,4279,0.0625,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,3.14736236726e-05,-5.59296628559e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:12:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,-0.002331002331,39.9011631485,4284.0285213,4285.92245027,-1.89392896396,-0.887340005259,-1.00658895871,4286.5,4287.9,2.63618203367,0.000896160397436,0.0039314824557,-0.797028510954,,,,,"",,,0,0.0035046728972,0.00233644859813,0.00233644859813,1,0,0,-0.00151638866208,-0.00184239371254,-0.000442506767281,-0.000207322431135,-0.000235184336146,0.000615930381699,0,"validation",4287.33333333,-0.00171046493547,0.998483611338,0.998289535065,12.2,29.35,0,1107,-0.0954003407155,4294.92614977,4278.07385023,0.114295961087,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00102864762166,-7.82971488653e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:13:00.000+09:00",4295,4295,4295,4295,4,0.0035046728972,0.00233372228705,0.0011655011655,60.0828430572,4285.7164411,4286.59486136,-0.878420255619,-0.885556055331,0.00713579971234,4286.75,4288,3.51931188841,0.00119469025274,0.00424410226831,-0.615272908195,,,,,"",,,0,-0.0011641443539,-0.0011641443539,-0.0023282887078,0,0.0035046728972,0,0.00192453490406,0.00163246268657,-0.000204521596186,-0.000206183016375,1.66142018914e-06,0.000819397412901,9.75155940106,"validation",4287.41666667,0.00176874186087,1.0019245349,1.00176874186,1.2,24.55,0.162932790224,1111,-0.105906313646,4295.8467027,4277.6532973,0.953461010692,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.00383338755144,0.00375073038517,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:14:00.000+09:00",4290,4290,4290,4290,113,-0.0011641443539,0.00233644859813,0.00116686114352,53.619231341,4286.37545016,4286.84709385,-0.471643686337,-0.802773581532,0.331129895195,4287,4287.9,3.62507532495,0.00119462075643,0.00427578791225,2.34452432335,,,,,"",,,0,0,-0.0011655011655,0,0,-0.0011641443539,0,0.000699790062981,0.000489750227384,-0.000109940253225,-0.000187126708982,7.71864557565e-05,0.000845005903252,13.0914318935,"validation",4287.5,0.000583090379009,1.00069979006,1.00058309038,23.4,26.35,4.28842504744,998,-0.166982922201,4296.16515139,4277.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-0.00119130797181,-0.000906839122773,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:15:00.000+09:00",4290,4290,4290,4290,56,0,0.00233644859813,0.00116686114352,53.619231341,4286.93307321,4287.08064245,-0.147569238196,-0.671732712865,0.524163474669,4287.25,4287.8,3.36614137317,0.00119462075643,0.00429458339017,0.728650753992,,,,,"",,,0,0,0,0,0,0,0,0.000641436818473,0.000513083632632,-3.4398423822e-05,-0.00015658105195,0.000122182628128,0.000784648338734,12.3893978652,"validation",4287.58333333,0.00056364307788,1.00064143682,1.00056364308,34.6,28.95,1.93436960276,998,-0.151986183074,4296.45597632,4278.04402368,0.649359497813,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,9.72145181305e-05,0.000559503161193,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:16:00.000+09:00",4290,4290,4290,4290,1,0,0.00233644859813,0.00116686114352,53.619231341,4287.4049081,4287.29689116,0.108016944686,-0.515782781355,0.623799726041,4287.5,4288,3.12570270366,0.00119462075643,0.00430066213751,-0.680697472685,,,,,"",,,0,0,-0.002331002331,0,0,0,0,0.000583090379009,0.000466417910448,2.51787749851e-05,-0.000120229086563,0.000145407861548,0.000728602028825,8.36427508499,"validation",4287.66666667,0.000544196532691,1.00058309038,1.00054419653,34.8,26.25,0.0380952380952,998,-0.167619047619,4296.71954446,4278.28045554,0.635581536137,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000520434190811,0,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:17:00.000+09:00",4290,4290,4290,4290,2,0,0.00233644859813,0,53.619231341,4287.80415301,4287.49712144,0.307031567233,-0.351219911637,0.65825147887,4287.5,4288.2,2.90243822483,0.00116727196364,0.00430066213751,-0.580940301751,,,,,"",,,0,0,-0.002331002331,0,0,0,0,0.000583090379009,0.000419756541206,7.15691298911e-05,-8.18694432721e-05,0.000153438573163,0.000676559026766,9.05730573581,"validation",4287.75,0.000524750743397,1.00058309038,1.00052475074,35.2,21.35,0.0936768149883,998,-0.440281030445,4296.71954446,4278.28045554,0.635581536137,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,0.00029294921261,-0.000279908190114,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:18:00.000+09:00",4290,4290,4290,4290,0,0,-0.0011641443539,0,53.619231341,4288.14197563,4287.68251986,0.459455769316,-0.189084775447,0.648540544763,4287.5,4288.5,2.69512120877,0.00116727196364,0.00430066213751,-0.630823941084,,,,,"",,,0,-0.0011655011655,0,0,0,0,0,0.000583090379009,0.000349772647779,0.000107099246927,-4.40757052323e-05,0.000151174952159,0.000628233381997,0,"validation",4287.83333333,0.000505305709955,1.00058309038,1.00050530571,34.4,21.1,0,998,-0.445497630332,4296.71954446,4278.28045554,0.635581536137,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000250151877926,0.000425341392433,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:19:00.000+09:00",4285,4285,4285,4285,194,-0.0011655011655,-0.0011655011655,-0.0011655011655,46.3902815284,4287.65859476,4287.48381468,0.174780078421,-0.116311804673,0.291091883094,4287.25,4288.4,2.85975540814,0.00119462413752,0.00429458339017,3.26397044138,,,,,"",,,0,0.00116686114352,0.00116686114352,0.00116686114352,1,-0.0011655011655,0,-0.000524811942387,-0.000792836489133,4.07888164342e-05,-2.71439450813e-05,6.79327615155e-05,0.000667387493148,13.630735193,"validation",4287.91666667,-0.000680206005247,0.999475188058,0.999319793995,50.6,30.7,6.31921824104,804,-0.622149837134,4296.45597632,4278.04402368,0.377796774516,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,-0.000683659587005,-0.000829562440725,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:20:00.000+09:00",4290,4290,4290,4290,22,0.00116686114352,0,0,53.1870888499,4288.01881095,4287.67019878,0.348612171555,-0.0233270094276,0.371939180983,4287.25,4288.4,3.01263002184,0.00122414118249,0.00429458339017,-0.11004688275,,,,,"",,,0,-0.002331002331,0,0,0,0.00116686114352,0,0.000641436818473,0.000373099524298,8.12615784511e-05,-5.4375313351e-06,8.66991097862e-05,0.000702244760337,11.4550950607,"validation",4288.08333333,0.000446975144295,1.00064143682,1.00044697514,43.8,27.3,0.805860805861,826,-0.659340659341,4296.45597632,4278.04402368,0.649359497813,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,0.00116543065729,0.00122286974645,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:21:00.000+09:00",4285,4285,4280,4280,102,-0.002331002331,-0.002331002331,-0.002331002331,41.778561384,4286.78514773,4287.10203591,-0.316888179083,-0.0820392433588,-0.234848935725,4286.75,4288.2,3.51172787743,0.00132543985257,0.00449323153537,1.38229170042,,,,,"",,,0,0,0.00233644859813,0.00233644859813,1,-0.0011655011655,0.0011655011655,-0.00157461946696,-0.00191222424327,-7.40392941784e-05,-1.91680475137e-05,-5.48712466646e-05,0.000820497167623,12.9866833925,"validation",4288,-0.00186567164179,0.998425380533,0.998134328358,64,32.4,3.14814814815,724,-0.712962962963,4296.38068014,4277.11931986,0.149557461135,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,-0.00201200435657,-0.00206214597871,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:22:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,-0.002331002331,41.778561384,4285.74127885,4286.57595917,-0.834680326404,-0.232567459968,-0.602112866436,4286.25,4288,3.2608901719,0.00132543985257,0.00463682867643,-0.643480619162,,,,,"",,,0,0.00233644859813,0.00233644859813,0.00233644859813,1,0,0,-0.00145815106445,-0.00186567164179,-0.000195018767851,-5.43381915813e-05,-0.00014068057627,0.000761890227079,0,"validation",4287.91666667,-0.00184627344281,0.998541848936,0.998153726557,63.6,32.4,0,724,-0.712962962963,4296.18730346,4276.31269654,0.185528371608,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,9.15802020773e-05,-5.60268032228e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:23:00.000+09:00",4280,4290,4280,4290,22,0.00233644859813,0,0,53.3768593999,4286.39646672,4286.82959183,-0.43312511047,-0.272678990068,-0.160446120402,4286.25,4287.9,3.74225515962,0.00142938775311,0.00463682867643,-0.230602660445,,,,,"",,,0,0,-0.002331002331,0,0,0,0.00233644859813,0.00087489063867,0.000489750227384,-0.000100961564212,-6.35615361465e-05,-3.74000280658e-05,0.000872320550028,11.4550950607,"validation",4287.91666667,0.000485861432319,1.00087489064,1.00048586143,68,33.5,0.65671641791,746,-0.65671641791,4296.18730346,4276.31269654,0.688682977035,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,0.00210604605197,0.00223560600222,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:24:00.000+09:00",4290,4290,4290,4290,2,0,0.00116686114352,0,53.3768593999,4286.95085645,4287.06443688,-0.113580424363,-0.240859276927,0.127278852564,4286.25,4287.8,3.47495121965,0.00142938775311,0.00463682867643,-0.575544349242,,,,,"",,,0,0,-0.002331002331,0,0,0,0,0.00087489063867,0.000513083632632,-2.64756233947e-05,-5.61443535961e-05,2.96687302014e-05,0.000810011939311,9.05730573581,"validation",4287.83333333,0.000505305709955,1.00087489064,1.00050530571,29.6,30.8,0.0649350649351,746,-0.714285714286,4296.18730346,4276.31269654,0.688682977035,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:25:00.000+09:00",4290,4290,4290,4290,55,0,0,0.00233644859813,53.3768593999,4287.41995546,4287.281886,0.138069462751,-0.165073528992,0.303142991742,4286.75,4287.7,3.22674041824,0.00132576349511,0.00449323153537,0.446829436037,,,,,"",,,0,0,-0.002331002331,-0.002331002331,0,0,0,0.000758150113723,0.000536418126268,3.21840239512e-05,-3.84786780866e-05,7.06627020378e-05,0.000752153943646,12.3713794353,"validation",4287.75,0.000524750743397,1.00075815011,1.00052475074,36.2,32.55,1.68970814132,746,-0.645161290323,4296.38068014,4277.11931986,0.668731592787,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,2.28940022007e-05,7.84173145429e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:26:00.000+09:00",4290,4290,4290,4290,0,0,0.00233644859813,0,53.3768593999,4287.81688539,4287.48322777,0.333657614047,-0.0653273003839,0.398984914431,4286.75,4287.6,2.9962589598,0.00122414118249,0.00449323153537,-0.645058159963,,,,,"",,,0,0,-0.002331002331,-0.002331002331,0,0,0,0.000758150113723,0.000559753708368,7.77756676101e-05,-1.52278089473e-05,9.30034765574e-05,0.000698428661957,0,"validation",4287.91666667,0.000485861432319,1.00075815011,1.00048586143,15.8,32.45,0,746,-0.650231124807,4296.38068014,4277.11931986,0.668731592787,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.000543745000765,-0.000302490505159,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:27:00.000+09:00",4290,4290,4290,4290,55,0,0.00233644859813,0,53.3768593999,4288.15274918,4287.66965535,0.483093828151,0.0443569253231,0.438736902828,4286.75,4287.5,2.78224046267,0.00122414118249,0.00449323153537,0.408004211319,,,,,"",,,0,-0.002331002331,0,-0.002331002331,0,0,0,0.000758150113723,0.000583090379009,0.000112609283951,1.03396096324e-05,0.000102269674319,0.000648540900389,12.3713794353,"validation",4288.08333333,0.000446975144295,1.00075815011,1.00044697514,26.8,34.45,1.59651669086,746,-0.612481857765,4296.38068014,4277.11931986,0.668731592787,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.000258853578972,0.000145599534081,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:28:00.000+09:00",4280,4280,4280,4280,11,-0.002331002331,-0.002331002331,-0.00116686114352,41.4236802433,4286.89848007,4287.10153273,-0.203052657416,-0.00512499122478,-0.197927666191,4286.5,4287.4,3.29779471533,0.00130344614368,0.00468908229144,-0.418624970484,,,,,"",,,0,0,0.00116822429907,0.0035046728972,1,-0.002331002331,0,-0.00151638866208,-0.00172598777814,-4.74422096767e-05,-1.19742785626e-06,-4.62447818204e-05,0.000770512783957,10.7596248016,"validation",4288.16666667,-0.00190446577792,0.998483611338,0.998095534222,24.6,32.05,0.343213728549,735,-0.583463338534,4296.54987562,4276.45012438,0.176612913182,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,-0.00190328266334,-0.00179332576586,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:29:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,0,41.4236802433,4285.83717544,4286.57549327,-0.738317822378,-0.151763557455,-0.586554264923,4286.5,4287.4,3.06223794995,0.0012783591932,0.00468908229144,-0.634617549538,,,,,"",,,0,0,0.00233644859813,0.0035046728972,1,0,0,-0.00151638866208,-0.00172598777814,-0.000172504164107,-3.54587751064e-05,-0.000137045389001,0.000715476156531,0,"validation",4288,-0.00186567164179,0.998483611338,0.998134328358,24.2,31.95,0,735,-0.582159624413,4296.54987562,4276.45012438,0.176612913182,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,3.14844788674e-05,-2.24152423647e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:30:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,0,41.4236802433,4284.93914845,4286.08841969,-1.14927123855,-0.351265093673,-0.798006144872,4286.5,4287.2,2.84350666781,0.0012783591932,0.00468908229144,-0.634617549538,,,,,"",,,0,0,0.00233644859813,0.0035046728972,1,0,0,-0.00151638866208,-0.00167941780183,-0.000268521317417,-8.20712835686e-05,-0.000186450033849,0.000664370716779,0,"validation",4287.83333333,-0.00182687448984,0.998483611338,0.99817312551,13.2,31.95,0,735,-0.582159624413,4296.54987562,4276.45012438,0.176612913182,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.000244727972693,0.000134488439598,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:31:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,0,41.4236802433,4284.17927946,4285.63742564,-1.45814618012,-0.572641310962,-0.885504869156,4286.5,4287,2.64039904868,0.0012783591932,0.00468908229144,-0.634617549538,,,,,"",,,0,0.00233644859813,0.00233644859813,0.0035046728972,1,0,0,-0.00151638866208,-0.00163284348029,-0.000340688359841,-0.000133794698823,-0.000206893661018,0.000616915665581,0,"validation",4287.66666667,-0.0017880743217,0.998483611338,0.998211925678,13.2,31.95,0,735,-0.582159624413,4296.54987562,4276.45012438,0.176612913182,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000138856282316,-3.36266322927e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:32:00.000+09:00",4290,4290,4290,4290,59,0.00233644859813,0,0.00233644859813,54.9831869748,4285.07477493,4285.9605793,-0.885804368756,-0.635273922521,-0.250530446235,4287,4287,3.16608483092,0.00137597730706,0.00452314425698,0.480896167457,,,,,"",,,0,-0.0011655011655,0,0.0011655011655,0,0.00233644859813,0,0.000699790062981,0.000699790062981,-0.000206481204838,-0.000148082499422,-5.83987054161e-05,0.000738015112103,12.4415834067,"validation",4287.66666667,0.000544196532691,1.00069979006,1.00054419653,14,34.9,1.69054441261,794,-0.448424068768,4296.69535971,4277.30464029,0.654713186939,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00266574117745,0.00253820160761,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:33:00.000+09:00",4285,4285,4285,4285,3,-0.0011655011655,0.00116822429907,-0.0023282887078,48.8893508972,4285.06327109,4285.88942527,-0.826154181862,-0.673449974389,-0.152704207473,4286.5,4286.9,3.29707877157,0.00116082288181,0.00419923014114,-0.635144594525,,,,,"",,,0,0.00116686114352,0.00116686114352,0.00233372228705,1,-0.0011655011655,0,-0.000349935845095,-0.000443210711703,-0.000192801442675,-0.000157164521444,-3.56369212305e-05,0.000769446621136,9.46156590742,"validation",4287.5,-0.000583090379009,0.999650064155,0.999416909621,12.4,34.85,0.0860832137733,791,-0.459110473458,4295.5,4277.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-0.00119987344884,-0.00123276573949,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:34:00.000+09:00",4285,4290,4280,4290,236,0.00116686114352,0.00233644859813,0,54.3392513521,4285.82276785,4286.19391229,-0.371144443619,-0.612988868235,0.241844424617,4286.5,4286.9,3.77585885931,0.00116672692527,0.00419923014114,3.01088738445,,,,,"",,,0,0,0,0.0011655011655,0,0,0.00233372228705,0.000816516971889,0.000723133266463,-8.65138563213e-05,-0.000142887848073,5.63739917521e-05,0.00088015358026,13.8278748047,"validation",4287.41666667,0.000602538436121,1.00081651697,1.00060253844,59.6,41,5.75609756098,1027,0.0353658536585,4295.5,4277.5,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,0.00110098319817,0.00115565113523,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:35:00.000+09:00",4290,4290,4290,4290,0,0,0.00233644859813,0,54.3392513521,4286.46541895,4286.47584471,-0.0104257661505,-0.492476247818,0.482050481668,4286.5,4286.9,3.50615465508,0.00116672692527,0.00419923014114,-0.58531019775,,,,,"",,,0,0,0,0.0011655011655,0,0,0,0.000816516971889,0.000723133266463,-2.43024851994e-06,-0.000114796328163,0.000112366079643,0.000817285467384,0,"validation",4287.33333333,0.000621987249261,1.00081651697,1.00062198725,59.6,38.2,0,1027,0.0379581151832,4295.5,4277.5,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000388081459874,-0.000269037183181,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:36:00.000+09:00",4285,4290,4285,4290,29,0,0.00233644859813,0,54.3392513521,4287.00920065,4286.73689325,0.272307394443,-0.339519519366,0.611826913809,4286.5,4286.9,3.612857894,0.00116672692527,0.00419923014114,-0.163707002986,,,,,"",,,0,0,0,0.0011655011655,0,-0.0011655011655,0.0011655011655,0.000816516971889,0.000723133266463,6.34749171197e-05,-7.91420791063e-05,0.000142616996226,0.00084215801725,11.7313458798,"validation",4287.25,0.000641436818473,1.00081651697,1.00064143682,65.4,39.6,0.732323232323,1027,0.0366161616162,4295.5,4277.5,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:37:00.000+09:00",4290,4290,4290,4290,0,0,0,0,54.3392513521,4287.46932363,4286.97860486,0.490718760784,-0.173471863336,0.66419062412,4286.5,4286.9,3.35479661586,0.00116672692527,0.00419923014114,-0.609480093332,,,,,"",,,0,0,0,0.0011655011655,0,0,0,0.000816516971889,0.000723133266463,0.000114386657525,-4.04363317799e-05,0.000154822989305,0.00078200387316,0,"validation",4287.16666667,0.000660887143801,1.00081651697,1.00066088714,53.6,39.5,0,1027,0.0367088607595,4295.5,4277.5,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000333407741928,0.000448309871783,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:38:00.000+09:00",4290,4290,4290,4290,56,0,0.00116686114352,0,54.3392513521,4287.85865845,4287.20241191,0.656246540558,-0.00752818255714,0.663774723115,4286.5,4286.9,3.11516828615,0.00116672692527,0.00419923014114,0.213230927906,,,,,"",,,0,0,0,0.0011655011655,0,0,0,0.000816516971889,0.000723133266463,0.000152971221575,-1.75482110889e-06,0.000154726042684,0.000726146453649,12.3893978652,"validation",4287.25,0.000641436818473,1.00081651697,1.00064143682,64.2,42.3,1.32387706856,1027,0.0342789598109,4295.5,4277.5,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.00103920493665,0.000280319339792,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:39:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,54.3392513521,4288.18809561,4287.40964066,0.778454954448,0.149668444844,0.628786509604,4286.75,4286.9,2.89265626571,0.00113571860974,0.00424410226831,-0.597914570257,,,,,"",,,0,0,0,0.0011655011655,0,0,0,0.000758150113723,0.000723133266463,0.00018145803134,3.48877493808e-05,0.000146570281959,0.000674278849817,0,"validation",4287.41666667,0.000602538436121,1.00075815011,1.00060253844,17,32.6,0,1027,0.342024539877,4295.8467027,4277.6532973,0.678636155727,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.00071215171554,4.48636705213e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:40:00.000+09:00",4290,4290,4290,4290,0,0,0,0,54.3392513521,4288.46685013,4287.60151913,0.865331005735,0.292800957022,0.572530048713,4286.75,4287.1,2.68603796102,0.00110691188056,0.00424410226831,-0.573291365724,,,,,"",,,0,0,-0.002331002331,0.0011655011655,0,0,0,0.000758150113723,0.000676447948497,0.000201708859146,6.82519713338e-05,0.000133456887812,0.00062611607483,0,"validation",4287.41666667,0.000602538436121,1.00075815011,1.00060253844,17,31.5,0,1027,0.319047619048,4295.8467027,4277.6532973,0.678636155727,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000382312258907,8.97313667207e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:41:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00233644859813,54.3392513521,4288.70271934,4287.77918438,0.923534966081,0.418947758834,0.504587207247,4287.25,4287.3,2.49417810666,0.000969457882081,0.0040332652553,-0.499436002205,,,,,"",,,0,0,-0.002331002331,0,0,0,0,0.000641436818473,0.000629766986215,0.00021527621587,9.7656820241e-05,0.000117619395629,0.000581393498056,0,"validation",4287.41666667,0.000602538436121,1.00064143682,1.00060253844,11.2,26.4,0,1027,0.573863636364,4295.89580823,4278.60419177,0.659036606291,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,0.00026929660586,0.000201913693114,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:42:00.000+09:00",4290,4290,4290,4290,58,0,0,0.00233644859813,54.3392513521,4288.90230098,4287.94368924,0.958611744516,0.52688055597,0.431731188546,4287.75,4287.3,2.31602252761,0.000969457882081,0.00375336177236,0.542300584534,,,,,"",,,0,0,-0.002331002331,-0.002331002331,0,0,0,0.000524750743397,0.000629766986215,0.000223452621099,0.000122815980413,0.000100636640687,0.000539865391052,12.4244890414,"validation",4287.41666667,0.000602538436121,1.00052475074,1.00060253844,22.8,29.3,1.9795221843,1027,0.517064846416,4295.79673847,4279.70326153,0.63980819735,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:43:00.000+09:00",4280,4290,4280,4290,5,0,0,0,54.3392513521,4289.07117776,4288.09600856,0.975169200618,0.6165382849,0.358630915718,4287.75,4287.3,2.86487806136,0.000825000590838,0.00375336177236,-0.44104608917,,,,,"",,,0,0,0.0011655011655,-0.002331002331,1,-0.002331002331,0.002331002331,0.000524750743397,0.000629766986215,0.000227312167976,0.000143715217925,8.35969500508e-05,0.000667803743906,9.97352654332,"validation",4287.41666667,0.000602538436121,1.00052475074,1.00060253844,12.6,28.45,0.175746924429,1027,0.493848857645,4295.79673847,4279.70326153,0.63980819735,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000751763422199,0.00056115463177,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:44:00.000+09:00",4290,4290,4290,4290,0,0,0,0,54.3392513521,4289.21407349,4288.23704496,0.977028527185,0.688636333357,0.288392193828,4287.75,4287.4,2.66024391412,0.000825000590838,0.00375336177236,-0.532688918265,,,,,"",,,0,-0.002331002331,0.0011655011655,-0.002331002331,1,0,0,0.000524750743397,0.000606428138266,0.000227745577432,0.000160521289827,6.72242876057e-05,0.000620103476484,0,"validation",4287.41666667,0.000602538436121,1.00052475074,1.00060253844,12.6,28.35,0,1027,0.495590828924,4295.79673847,4279.70326153,0.63980819735,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.000207786103552,0.000269505457485,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:45:00.000+09:00",4280,4280,4280,4280,3,-0.002331002331,-0.002331002331,-0.002331002331,36.6691365884,4287.79652372,4287.62689348,0.169630238574,0.5848351144,-0.415204875827,4287.25,4287.3,3.18451220597,0.000968916903268,0.0040332652553,-0.42823363453,,,,,"",,,0,0,0.0035046728972,-0.00116822429907,1,-0.002331002331,0,-0.00169106070325,-0.0017027033331,3.96332333116e-05,0.000136643718318,-9.70104850062e-05,0.000744044907936,9.46039845583,"validation",4287.25,-0.00169106070325,0.998308939297,0.998308939297,13.2,25.75,0.116504854369,1024,0.539805825243,4295.89580823,4278.60419177,0.0807216743245,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.00301755563276,-0.00208388906327,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:46:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,-0.002331002331,36.6691365884,4286.59705853,4287.06193841,-0.464879876306,0.374892116259,-0.839771992565,4286.75,4287.2,2.9570470484,0.000968916903268,0.00424410226831,-0.484704003919,,,,,"",,,0,0,0.0035046728972,-0.00116822429907,1,0,0,-0.00157461946696,-0.00167941780183,-0.000108616793529,8.75916159484e-05,-0.000196208409478,0.000690898843083,0,"validation",4287.08333333,-0.0016522499757,0.998425380533,0.998347750024,13.2,25.75,0,1024,0.539805825243,4295.8467027,4277.6532973,0.128986445798,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,6.30221709134e-05,0.000258409545424,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:47:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,-0.002331002331,36.6691365884,4285.58212645,4286.53883186,-0.956705409316,0.108572611144,-1.06527802046,4286.25,4287,2.74582940208,0.000968916903268,0.00439578738557,-0.434263833609,,,,,"",,,0,0.0035046728972,0.0035046728972,-0.00116822429907,1,0,0,-0.00145815106445,-0.00163284348029,-0.000223529301242,2.53674325103e-05,-0.000248896733752,0.00064154892572,0,"validation",4286.91666667,-0.00161343623039,0.998541848936,0.99838656377,1.6,23,0,1024,0.604347826087,4295.67072184,4276.82927816,0.168284442229,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,4.15399578584e-05,0.000213523931538,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:48:00.000+09:00",4295,4295,4295,4295,55,0.0035046728972,0.0011655011655,0.0035046728972,60.6448864304,4287.03103007,4287.16558505,-0.134554981795,0.0599470925562,-0.194502074351,4287,4287.1,3.62112730193,0.00112424929713,0.00452314425698,0.558768116604,,,,,"",,,0,0,0,-0.0046565774156,0,0.0035046728972,0,0.00186610683462,0.00184273751487,-3.13282844692e-05,1.39574138664e-05,-4.52856983356e-05,0.00084310298066,12.3725442529,"validation",4287,0.00186610683462,1.00186610683,1.00186610683,11.6,25.2,2.18253968254,1079,0.68253968254,4296.69535971,4277.30464029,0.912568498503,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.00522936899829,0.00440391303928,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:49:00.000+09:00",4295,4295,4295,4295,0,0,0.0011655011655,0.0035046728972,60.6448864304,4288.25702545,4287.74591209,0.511113358647,0.150180345774,0.360933012873,4287.75,4287.2,3.3624753518,0.00112424929713,0.00454035854094,-0.472515320081,,,,,"",,,0,0,0,-0.0046565774156,0,0,0,0.0016908635065,0.00181936928531,0.000119001946134,3.496632032e-05,8.40356258143e-05,0.000782881339184,0,"validation",4287.08333333,0.00184663232578,1.00169086351,1.00184663233,11.6,25.2,0,1079,0.68253968254,4297.48396117,4278.01603883,0.87240748528,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000176498443083,0.000551280320418,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:50:00.000+09:00",4295,4295,4295,4295,55,0,0.0035046728972,0.0035046728972,60.6448864304,4289.29440615,4288.28325193,1.01115421388,0.322375119396,0.688779094485,4288.5,4287.3,3.12229854095,0.00112424929713,0.00444882453733,0.506750937033,,,,,"",,,0,0,0,-0.0046565774156,0,0,0,0.00151568147371,0.00179600214587,0.000235425893802,7.50582350164e-05,0.000160367658786,0.000726961243528,12.3725442529,"validation",4287.33333333,0.00178821334163,1.00151568147,1.00178821334,22,27.95,1.96779964222,1079,0.615384615385,4298.03939201,4278.96060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.000388801930523,0.000416502504643,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:51:00.000+09:00",4295,4295,4295,4295,1,0,0.0035046728972,0.0035046728972,60.6448864304,4290.17218982,4288.78078883,1.39140098976,0.536180293468,0.855220696291,4289.25,4287.4,2.8992772166,0.00112424929713,0.00424162858277,-0.506058287666,,,,,"",,,0,0,0,-0.0023282887078,0,0,0,0.00134056070409,0.00177263609647,0.000323958321248,0.000124838252263,0.000199120068985,0.000675035440419,8.36543963619,"validation",4287.58333333,0.00172980117005,1.0013405607,1.00172980117,22.2,28,0.0357142857143,1079,0.614285714286,4298.3467027,4280.1532973,0.816048583209,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00034302510829,-0.000259014842677,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:52:00.000+09:00",4295,4295,4295,4295,0,0,0.0035046728972,0.0011655011655,60.6448864304,4290.91492984,4289.24147114,1.67345870887,0.763635976549,0.909822732322,4289.5,4287.5,2.69218598684,0.00100913891609,0.00439863906379,-0.470963890626,,,,,"",,,0,0,0,-0.0023282887078,0,0,0,0.00128220072269,0.00174927113703,0.000389629501483,0.000177796502107,0.000211832999376,0.000626818623246,0,"validation",4287.66666667,0.00171033195988,1.00128220072,1.00171033196,22.2,25.05,0,1079,0.568862275449,4298.93398113,4280.06601887,0.791499417002,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:53:00.000+09:00",4295,4295,4295,4295,55,0,0,0.00233372228705,60.6448864304,4291.54340218,4289.66802883,1.87537334682,0.985983450603,0.889389896216,4290,4287.6,2.49988698778,0.000969638192254,0.00442276595828,0.512958318107,,,,,"",,,0,0,0,-0.0023282887078,0,0,0,0.0011655011655,0.00172590726747,0.000436641058631,0.000229565413412,0.000207075645219,0.000582045864443,12.3725442529,"validation",4287.75,0.0016908635065,1.00116550117,1.00169086351,22.2,27.65,1.98915009042,1079,0.520795660036,4299.48683298,4280.51316702,0.763523138347,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-0.000230829336832,-0.000337837837838,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:54:00.000+09:00",4295,4295,4295,4295,0,0,0,0.0011655011655,60.6448864304,4292.07518646,4290.06298966,2.01219679995,1.19122612047,0.820970679477,4290.25,4287.7,2.32132363151,0.000939346284753,0.00453771279854,-0.663111717564,,,,,"",,,0,0,0,-0.0046565774156,0,0,0,0.00110716158732,0.00170254448772,0.000468497508719,0.000277351832473,0.000191145676246,0.00054047115984,0,"validation",4287.91666667,0.00165192886989,1.00110716159,1.00165192887,22.2,15.85,0,1079,0.16403785489,4299.98396117,4280.51603883,0.743991111045,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,0.000232209458665,-0.000225149161319,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:55:00.000+09:00",4295,4295,4295,4295,0,0,0,0.0011655011655,60.6448864304,4292.52515777,4290.42869413,2.09646364443,1.37227362526,0.724190019162,4290.5,4288,2.15551480069,0.000939346284753,0.00463809549986,-0.663111717564,,,,,"",,,0,0,0,-0.0046565774156,0,0,0,0.00104882880783,0.00163246268657,0.000488117262963,0.000319504918571,0.000168612344392,0.000501866076994,0,"validation",4288.08333333,0.00161299725985,1.00104882881,1.00161299726,11.2,15.85,0,1079,0.16403785489,4300.44987437,4280.55012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:56:00.000+09:00",4295,4295,4295,4295,0,0,0,0.0011655011655,60.6448864304,4292.90590273,4290.76730938,2.13859335284,1.52553757078,0.61305578206,4290.75,4288.1,2.00154945778,0.000939346284753,0.00472484645638,-0.601495153532,,,,,"",,,0,0,-0.0011641443539,-0.0046565774156,0,0,0,0.000990502825846,0.00160910426529,0.000497926275399,0.000355189189937,0.000142737085462,0.000466018500066,0,"validation",4288.25,0.00157406867603,1.00099050283,1.00157406868,11,14.4,0,1079,0.180555555556,4300.88656747,4280.61343253,0.709637040058,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00023804368245,-9.00252070579e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:57:00.000+09:00",4295,4295,4295,4295,55,0,0,0.0011655011655,60.6448864304,4293.22807154,4291.08084202,2.14722952493,1.64987596161,0.497353563318,4291,4288.2,1.85858163937,0.000939346284753,0.00479870899137,1.49893349421,,,,,"",,,0,0,-0.0034924330617,-0.0034924330617,0,0,0,0.000932183640177,0.00158574693345,0.000499937025594,0.000384138757068,0.000115798268526,0.000432731464347,12.3725442529,"validation",4288.33333333,0.00155460551885,1.00093218364,1.00155460552,22,17.15,3.20699708455,1079,0.151603498542,4301.29563014,4280.70436986,0.694257172471,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.000126161799641,0.000191286344406,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:58:00.000+09:00",4295,4295,4295,4295,10,0,0,0.0011655011655,60.6448864304,4293.50067592,4291.37115001,2.12952590448,1.74580595018,0.383719954298,4291.25,4288.4,1.72582580799,0.000939346284753,0.00486027465531,-0.205054749506,,,,,"",,,0,0,-0.0034924330617,-0.0023282887078,0,0,0,0.000873871249636,0.00153903553773,0.000495815111637,0.000406474027982,8.9341083655e-05,0.000401822074036,10.66781521,"validation",4288.41666667,0.00153514311809,1.00087387125,1.00153514312,13,14.85,0.673400673401,1079,0.175084175084,4301.67832681,4280.82167319,0.679798738057,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T12:59:00.000+09:00",4295,4295,4295,4295,1,0,0,0.0011655011655,60.6448864304,4293.73134116,4291.63995372,2.09138744511,1.81492224917,0.27646519594,4291.5,4288.7,1.60255253599,0.000939346284753,0.00491000990463,-0.588439194544,,,,,"",,,0,0,-0.0034924330617,-0.0023282887078,0,0,0,0.000815565653035,0.00146897661296,0.000486935377208,0.000422566297827,6.43690793807e-05,0.00037312049732,8.36543963619,"validation",4288.5,0.00151568147371,1.00081556565,1.00151568147,13.2,14.9,0.0671140939597,1079,0.174496644295,4302.03565375,4280.96434625,0.666102649257,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000697005029623,0.000191400488634,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:00:00.000+09:00",4295,4295,4295,4295,0,0,0,0.0011655011655,60.6448864304,4293.92651944,4291.88884603,2.03767341061,1.85947248146,0.178200929155,4291.75,4289,1.4880844977,0.000939346284753,0.00494827531464,-0.630772949547,,,,,"",,,0,-0.0011641443539,-0.0046565774156,-0.0023282887078,0,0,0,0.000757266849187,0.00139892748893,0.000474429199211,0.000432938878104,4.14903211072e-05,0.000346469033225,0,"validation",4288.58333333,0.00149622058566,1.00075726685,1.00149622059,13.2,14.9,0,1079,0.174496644295,4302.36838029,4281.13161971,0.653036523038,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00060766314824,-0.000191437129794,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:01:00.000+09:00",4290,4290,4290,4290,352,-0.0011641443539,-0.0011641443539,0,45.5736148314,4293.32243953,4291.74893151,1.57350801708,1.80227958858,-0.228771571499,4291.75,4289.2,1.73893560501,0.0009765124557,0.00494827531464,4.15287182183,,,,,"",,,0,-0.002331002331,-0.0034965034965,0,0,-0.0011641443539,0,-0.000407759072639,0.000186514967826,0.000366785085567,0.00042011179221,-5.33267066432e-05,0.000405346294874,14.2276738497,"validation",4288.58333333,0.000330334415017,0.999592240927,1.00033033442,83.6,32.5,10.8307692308,727,-0.461538461538,4302.36838029,4281.13161971,0.417595718364,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.00197294247129,-0.00192974630844,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:02:00.000+09:00",4285,4285,4280,4280,220,-0.002331002331,-0.0034924330617,-0.002331002331,29.6844899269,4291.27283345,4290.87864029,0.394193158709,1.52066230261,-1.1264691439,4291.25,4289.2,2.32901163322,0.00110080982369,0.0054898777696,2.06075707644,,,,,"",,,0,0,-0.00116822429907,0,0,-0.0011655011655,0.0011655011655,-0.00262161374891,-0.00214492213,9.21012053058e-05,0.000355294930516,-0.00026319372521,0.000544161596547,13.7553368969,"validation",4288.41666667,-0.00196265132819,0.997378386251,0.998037348672,116.6,40.6,5.41871921182,507,-0.64039408867,4303.02921899,4279.47078101,0.0224640950247,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,-0.00269495392831,-0.00218474922312,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:03:00.000+09:00",4280,4280,4280,4280,0,0,-0.0034924330617,-0.002331002331,29.6844899269,4289.53855138,4290.07281508,-0.534263703648,1.10967710136,-1.643940805,4290.75,4288.9,2.16265365942,0.00110080982369,0.00594644331279,-0.462918503602,,,,,"",,,0,0,-0.00116822429907,0,0,0,0,-0.00250538950067,-0.00207512415771,-0.000124827968142,0.000259270350784,-0.000384098318926,0.00050529291108,0,"validation",4288.25,-0.00192386171515,0.997494610499,0.998076138285,114.6,40.35,0,507,-0.644361833953,4303.50735082,4277.99264918,0.0786742816026,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:04:00.000+09:00",4280,4280,4280,4280,5,0,-0.0034924330617,-0.002331002331,29.6844899269,4288.07108194,4289.32668063,-1.25559869605,0.636621941874,-1.89222063793,4290.25,4288.7,2.00817839803,0.00110080982369,0.0063363567247,-0.408935072024,,,,,"",,,0,-0.00116822429907,-0.00116822429907,0,0,0,0,-0.00238913816211,-0.00202858675123,-0.000293364181321,0.000148743444363,-0.000442107625684,0.000469200560288,9.97119292889,"validation",4288.08333333,-0.00188506908681,0.997610861838,0.998114930913,115.4,40.6,0.12315270936,507,-0.64039408867,4303.84227722,4276.65772278,0.122947654951,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.000329402935696,4.50050068069e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:05:00.000+09:00",4280,4280,4275,4275,118,-0.00116822429907,-0.0046565774156,-0.00116822429907,24.3769835944,4286.06014625,4288.26544503,-2.20529877619,0.0682377982619,-2.27353657445,4290,4288.4,2.22187994103,0.00100918667773,0.00675588659496,0.812609669392,,,,,"",,,0,0,0,-0.00701754385965,0,0,0.00116822429907,-0.0034965034965,-0.003124708516,-0.000515859362851,1.5962058073e-05,-0.000531821420924,0.000519737997902,13.1312259882,"validation",4288,-0.00303171641791,0.996503496503,0.996968283582,139,46.35,2.54584681769,389,-0.685005393743,4304.49137675,4275.50862325,-0.0175491695068,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-0.00122692461676,-0.000459363539572,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:06:00.000+09:00",4280,4280,4275,4275,102,0,-0.0034965034965,-0.00116822429907,24.3769835944,4284.35858529,4287.28281947,-2.92423418055,-0.530256597501,-2.39397758305,4289.75,4288.1,2.4203170881,0.00100918667773,0.00714333163753,0.572518457388,,,,,"",,,0,0,0.00233918128655,-0.00233918128655,1,0.00116959064327,0.00116959064327,-0.00343842881287,-0.00305496606889,-0.000684031387263,-0.000124036630994,-0.000559994756269,0.000566156044,12.985514488,"validation",4287.75,-0.00297358754592,0.996561571187,0.997026412454,89,51.45,1.98250728863,389,-0.617103984451,4305.07155345,4274.42844655,0.0186519417909,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:07:00.000+09:00",4275,4275,4275,4275,0,0,-0.00116822429907,-0.00116822429907,24.3769835944,4282.91880294,4286.37298099,-3.45417805371,-1.11504088874,-2.33913716497,4289.5,4287.8,2.24743729609,0.00100918667773,0.00750366100451,-0.582711664344,,,,,"",,,0,0,0.00233918128655,-0.00584795321637,1,0,0,-0.00338034735983,-0.00298521386259,-0.000807994866364,-0.000260828278068,-0.000547166588296,0.000525716326572,0,"validation",4287.5,-0.00291545189504,0.99661965264,0.997084548105,45,51.45,0,389,-0.617103984451,4305.59347694,4273.40652306,0.0495069196491,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:08:00.000+09:00",4275,4275,4275,4275,0,0,-0.00116822429907,-0.0046565774156,24.3769835944,4281.70052556,4285.53053796,-3.83001239246,-1.65803518949,-2.17197720298,4288.5,4287.5,2.08690606066,0.000594398877442,0.0079555658665,-0.547225209562,,,,,"",,,0,0,0.00233918128655,-0.00350877192982,1,0,0,-0.00314795383001,-0.00291545189504,-0.00089590933157,-0.000387844488769,-0.000508064842802,0.000488165160388,0,"validation",4287.33333333,-0.00287669102783,0.99685204617,0.997123308972,45,48.7,0,389,-0.70841889117,4305.55872211,4271.44127789,0.104307992312,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:09:00.000+09:00",4275,4275,4275,4275,29,0,-0.00116822429907,-0.0046565774156,24.3769835944,4280.66967548,4284.75049811,-4.08082263061,-2.14259267771,-1.9382299529,4287.5,4287.3,1.93784134204,0.000594398877442,0.00827906208714,-0.239189622328,,,,,"",,,0,0,0,-0.00350877192982,0,0,0,-0.00291545189504,-0.00286893849276,-0.000954578393124,-0.00050119126964,-0.000453387123484,0.00045329622036,11.7278432775,"validation",4287.25,-0.00285730946411,0.997084548105,0.997142690536,49.8,50.15,0.578265204387,389,-0.687936191426,4305.24823935,4269.75176065,0.147852393863,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.000591475308412,0.000687788927726,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:10:00.000+09:00",4275,4275,4275,4275,0,0,0,-0.0046565774156,24.3769835944,4279.79741771,4284.02823899,-4.23082127724,-2.56023839762,-1.67058287962,4286.5,4287,1.79942410332,0.000594398877442,0.00848869959112,-0.532089423508,,,,,"",,,0,0.00233918128655,0,-0.00350877192982,0,0,0,-0.00268284147906,-0.00279916025192,-0.000989665795844,-0.000598886174881,-0.000390779620964,0.000420917918906,0,"validation",4287.16666667,-0.00283792714691,0.997317158521,0.997162072853,26.2,47.4,0,389,-0.727848101266,4304.6934054,4268.3065946,0.183951416791,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,0.000528148602983,0.000327206670503,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:11:00.000+09:00",4285,4285,4285,4285,41,0.00233918128655,0.00233918128655,-0.0023282887078,51.4560680366,4280.59781499,4284.10022129,-3.50240629921,-2.74867197793,-0.753734321278,4286,4287.1,2.38517952451,0.000817166695376,0.00829509511649,-0.0949522979815,,,,,"",,,0,0,-0.00233372228705,-0.0046674445741,0,0.00233918128655,0,-0.000233317778815,-0.000489841617877,-0.000817364363877,-0.000641463705469,-0.000175900658408,0.000556634661497,12.0764535897,"validation",4287.25,-0.000524811942387,0.999766682221,0.999475188058,14,49.4,0.82995951417,430,-0.656882591093,4303.77638883,4268.22361117,0.471872802477,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,0.0021501502425,0.00206830092538,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:12:00.000+09:00",4285,4285,4285,4285,55,0,0.00233918128655,-0.0023282887078,51.4560680366,4281.27507422,4284.16687156,-2.89179734151,-2.77729705065,-0.114500290861,4285.5,4287.2,2.21480955848,0.000817166695376,0.00806982450859,0.0324827141339,,,,,"",,,0,0,-0.00116686114352,-0.00350058343057,0,0,0,-0.000116672500292,-0.000513155439448,-0.000674865190551,-0.000648144002485,-2.67211880656e-05,0.000516875042819,12.3702132594,"validation",4287.33333333,-0.000544238843104,0.9998833275,0.999455761157,25,52.15,1.05465004794,430,-0.622243528284,4302.79161647,4268.20838353,0.485542126701,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.000207608493335,-0.000462628633327,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:13:00.000+09:00",4285,4285,4285,4285,0,0,0.00233918128655,-0.0023282887078,51.4560680366,4281.84813972,4284.22858478,-2.38044505452,-2.69792665142,0.317481596904,4285,4287.1,2.05660887573,0.000817166695376,0.00781012860242,-0.558409942891,,,,,"",,,0,-0.00233372228705,0,-0.00700116686114,0,0,0,0,-0.000489841617877,-0.000555529767682,-0.000629621155525,7.40913878423e-05,0.000479955396903,0,"validation",4287.16666667,-0.000505384286436,1,0.999494615714,25,49.4,0,430,-0.656882591093,4301.73320053,4268.26679947,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,0.000377912178363,-0.00156769864095,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:14:00.000+09:00",4285,4285,4275,4275,21,-0.00233372228705,0,-0.0046565774156,35.554787042,4280.79457977,4283.54498591,-2.75040613959,-2.70842254906,-0.0419835905317,4284,4286.8,2.62399395603,0.00094833468666,0.00775595131925,-0.334673190784,,,,,"",,,0,0,0.00233918128655,-0.00350877192982,1,0,0.00233372228705,-0.00210084033613,-0.00275263599888,-0.000643369857214,-0.000633549134282,-9.82072293139e-06,0.000613799755797,11.405072958,"validation",4286.91666667,-0.00277977567405,0.997899159664,0.997220224326,23.4,50.45,0.416253716551,409,-0.664023785927,4300.61324773,4267.38675227,0.229131830557,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,-0.00185972144788,-0.0032571041167,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:15:00.000+09:00",4275,4275,4275,4275,0,0,0,-0.0046565774156,35.554787042,4279.90310596,4282.91202399,-3.00891803086,-2.76852164542,-0.240396385442,4283,4286.5,2.43656581632,0.00094833468666,0.00758724109702,-0.57331960866,,,,,"",,,0,0,0.00233918128655,-0.00350877192982,1,0,0,-0.0018678496381,-0.00268284147906,-0.000703840475055,-0.000647607402437,-5.62330726179e-05,0.000569956916098,0,"validation",4286.66666667,-0.00272161741835,0.998132150362,0.997278382582,23.4,50.45,0,409,-0.664023785927,4299.24807681,4266.75192319,0.253817018041,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-6.16063497521e-05,-0.000191256215827,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:16:00.000+09:00",4275,4275,4275,4275,17,0,-0.00233372228705,-0.0046565774156,35.554787042,4279.14878196,4282.32594814,-3.17716617324,-2.85025055098,-0.326915622258,4282,4286.2,2.26252540087,0.00094833468666,0.00729588946839,-0.391615031837,,,,,"",,,0,0.00116959064327,0.00350877192982,-0.00233918128655,1,0,0,-0.00163475011677,-0.00261303718912,-0.00074319676567,-0.000666725275083,-7.64714905867e-05,0.000529245707805,11.1937664852,"validation",4286.41666667,-0.00266345237864,0.998365249883,0.997336547621,18.6,51.3,0.331384015595,409,-0.653021442495,4297.62049935,4266.37950065,0.275935460117,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,0.00131371029321,0.000686141075104,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:17:00.000+09:00",4280,4280,4280,4280,17,0.00116959064327,-0.00116686114352,-0.0034924330617,45.9797829757,4279.27973858,4282.15365568,-2.87391709763,-2.85498386031,-0.0189332373205,4281.25,4286,2.4580593008,0.000995768641429,0.00674951627529,-0.368614279725,,,,,"",,,0,0.00116822429907,0,-0.00467289719626,0,0.00116959064327,0,-0.00029197080292,-0.00139990667289,-0.000671475957391,-0.000667052303811,-4.42365357955e-06,0.000574312920749,11.1949353764,"validation",4286.25,-0.00145815106445,0.999708029197,0.998541848936,11,49.4,0.344129554656,426,-0.660931174089,4295.69818328,4266.80181672,0.456741966237,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,0.000571403280091,0.00133842970588,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:18:00.000+09:00",4285,4285,4285,4285,26,0.00116822429907,0,-0.0023282887078,53.9943660369,4280.1597788,4282.364496,-2.20471719968,-2.72493052818,0.520213328509,4280.75,4286.1,2.6396264936,0.0010376687461,0.00614071806487,-0.276234110268,,,,,"",,,0,0,-0.00116686114352,-0.00583430571762,0,0.00116822429907,0,0.00099281667932,-0.000256643568746,-0.000514519766552,-0.000635923110428,0.000121403343876,0.000616015517761,11.6209813449,"validation",4286.16666667,-0.000272193490687,1.00099281668,0.999727806509,16.2,50.2,0.517928286853,452,-0.624501992032,4293.89343943,4267.60656057,0.661677619593,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,0.00112378132012,0.00106690375464,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:19:00.000+09:00",4285,4285,4285,4285,0,0,0.00233918128655,-0.0023282887078,53.9943660369,4280.90442822,4282.55971852,-1.65529030299,-2.51100248315,0.855712180156,4280.25,4286.2,2.45108174406,0.0010376687461,0.00542406951288,-0.572258664824,,,,,"",,,0,0,-0.00116686114352,-0.00583430571762,0,0,0,0.00110974826237,-0.000279968270263,-0.000386298787162,-0.000585998245775,0.000199699458613,0.000572014409349,0,"validation",4286.16666667,-0.000272193490687,1.00110974826,0.999727806509,12,50.15,0,452,-0.625124626122,4291.85818677,4268.64181323,0.704596983821,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000248009473102,-0.000315187536584,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:20:00.000+09:00",4285,4285,4285,4285,47,0,0.00233918128655,-0.0023282887078,53.9943660369,4281.53451618,4282.74048011,-1.20596392749,-2.24999477201,1.04403084452,4279.75,4286.3,2.27600447663,0.0010376687461,0.00454884568817,-0.0633014505683,,,,,"",,,0,0.00116686114352,-0.00933488914819,-0.00700116686114,0,0,0,0.00122670716747,-0.000303291883443,-0.000281438489496,-0.000525086294519,0.000243647805023,0.000531156237253,12.2130283981,"validation",4286.08333333,-0.000252756012677,1.00122670717,0.999747243987,21.4,52.5,0.895238095238,452,-0.597142857143,4289.48396117,4270.01603883,0.769674385892,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:21:00.000+09:00",4290,4290,4290,4290,8,0.00116686114352,0.00350877192982,0,61.1865516739,4282.83689831,4283.27822233,-0.441324015887,-1.88826062079,1.4469366049,4279.75,4286.5,2.47057558544,0.0010442843949,0.00454884568817,-0.509829923962,,,,,"",,,0,-0.002331002331,-0.00582750582751,-0.00815850815851,0,0.00116686114352,0,0.00239499970793,0.000816516971889,-0.000102872730976,-0.00044015399086,0.000337281259884,0.000575891744858,10.4435126907,"validation",4286.25,0.00087489063867,1.00239499971,1.00087489064,19.6,35.3,0.226628895184,460,-0.378186968839,4289.48396117,4270.01603883,1.02650713436,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,0.000840002853796,0.000705424838616,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:22:00.000+09:00",4290,4290,4280,4280,12,-0.002331002331,0,0,45.7737645769,4282.40045242,4283.03539104,-0.634938626275,-1.63759622189,1.00265759561,4279.75,4286.3,3.00839161505,0.0010442843949,0.00454884568817,-0.392427323384,,,,,"",,,0,0,-0.00700934579439,-0.00467289719626,0,0,0.002331002331,5.84146270226e-05,-0.00146979912745,-0.000148350146326,-0.000382615939693,0.000234265793367,0.000702895237162,10.8466344086,"validation",4286.25,-0.00145815106445,1.00005841463,0.998541848936,18.6,24.9,0.481927710843,448,-0.118473895582,4289.48396117,4270.01603883,0.512841637423,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,-0.0021160342466,-0.00222975815254,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:23:00.000+09:00",4280,4280,4280,4280,0,0,-0.00116686114352,0,45.7737645769,4282.03115204,4282.81054726,-0.77939521702,-1.46595602091,0.686560803893,4279.75,4286.2,2.79350649969,0.0010442843949,0.00454884568817,-0.7574759963,,,,,"",,,0,0,-0.00467289719626,-0.00467289719626,0,0,0,5.84146270226e-05,-0.00144650272969,-0.00018210168622,-0.000342513088998,0.000160411402779,0.000652688434507,0,"validation",4286.08333333,-0.00141932222503,1.00005841463,0.998580677775,13.4,24.9,0,448,-0.118473895582,4289.48396117,4270.01603883,0.512841637423,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,0.000303886885274,0.000270011813017,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:24:00.000+09:00",4280,4280,4280,4280,6,0,-0.00116686114352,0,45.7737645769,4281.71866711,4282.60235857,-0.883691460856,-1.3495031089,0.465811648045,4279.75,4286,2.59397032114,0.0010442843949,0.00454884568817,-0.576991537637,,,,,"",,,0,-0.00817757009346,-0.00467289719626,-0.00467289719626,0,0,0,5.84146270226e-05,-0.00139990667289,-0.00020646996749,-0.000315304464697,0.000108834497207,0.000606067832042,10.1535066979,"validation",4285.91666667,-0.00138049036573,1.00005841463,0.998619509634,14.6,24.95,0.240480961924,448,-0.118236472946,4289.48396117,4270.01603883,0.512841637423,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:25:00.000+09:00",4280,4280,4240,4245,11184,-0.00817757009346,-0.00933488914819,-0.00701754385965,21.7850794526,4276.0696414,4279.81699868,-3.74735727627,-1.82907394238,-1.9182833339,4278.25,4285.1,5.26582958392,0.002059970901,0.00839840786453,4.35866962735,,,,,"",,,0,0.00471142520612,0.00353356890459,0.00235571260306,1,0,0.00934579439252,-0.0077718693391,-0.00935800798114,-0.00088276967639,-0.000430877253799,-0.000451892422591,0.00124047811164,17.6757365843,"validation",4285.16666667,-0.00937341993699,0.992228130661,0.990626580063,2242,578.25,19.3411154345,-10736,-0.961954172071,4296.21524422,4260.28475578,-0.425397940236,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.00926042809277,-0.00843633723678,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:26:00.000+09:00",4255,4265,4255,4265,457,0.00471142520612,-0.00582750582751,-0.00233918128655,40.8585065653,4274.36661965,4278.71944322,-4.35282357295,-2.33382386849,-2.01899970446,4277.75,4284.6,6.31827032792,0.0023372474705,0.00880594153554,-0.057177907986,,,,,"",,,0,-0.00351699882767,0,-0.00234466588511,0,0.00235571260306,0.00235571260306,-0.00298053883467,-0.00457452270924,-0.00102059169354,-0.000547203720631,-0.00047338797291,0.00148142328908,14.4828813639,"validation",4284.75,-0.00460937044168,0.997019461165,0.995390629558,2331.8,596,0.76677852349,-10279,-0.894966442953,4296.5848082,4258.9151918,0.161530930834,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,0.00458534781753,0.00410404212737,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:27:00.000+09:00",4255,4265,4250,4250,242,-0.00351699882767,-0.00700934579439,-0.00584795321637,34.1351403798,4270.61790893,4276.59207706,-5.97416812365,-3.06189271952,-2.91227540413,4276.5,4283.8,6.93839387593,0.0024515402259,0.010467919694,-0.15074445944,,,,,"",,,0,0.00235294117647,0.00470588235294,0.00117647058824,1,-0.00234466588511,0.00351699882767,-0.00619665614404,-0.00789019095196,-0.00140568661733,-0.00072044534577,-0.00068524127156,0.00163256326492,13.8436129604,"validation",4284.08333333,-0.00795580540372,0.993803343856,0.992044194596,2377.8,608.1,0.3979608617,-10521,-0.897056405197,4298.88302929,4254.11697071,-0.0919663433816,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.00386366793916,-0.00373057796436,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:28:00.000+09:00",4255,4260,4255,4260,40,0.00235294117647,-0.00467289719626,-0.00350877192982,41.0942745586,4268.98438448,4275.36303431,-6.37864983006,-3.72524414163,-2.65340568843,4275.75,4283.2,7.15708002765,0.00251819533389,0.0109971985691,-0.234789916643,,,,,"",,,0,0,-0.00117370892019,0,0,0.00117647058824,0.00117647058824,-0.00368356428697,-0.0054165110198,-0.00149733564086,-0.000874470455782,-0.000622865185076,0.00168006573419,12.0459097619,"validation",4283.75,-0.00554420776189,0.996316435713,0.994455792238,2385.8,610.1,0.0655630224553,-10481,-0.890837567612,4299.26063589,4252.23936411,0.165045214578,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,0.00234864511481,0.00234170256961,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:29:00.000+09:00",4255,4265,4255,4260,136,0,-0.00467289719626,-0.00350877192982,41.0942745586,4267.60217149,4274.22503177,-6.62286028573,-4.30476737045,-2.31809291528,4275,4282.6,7.36014573996,0.00251819533389,0.0114596011358,-0.197551713081,,,,,"",,,0,0,0,0,0,-0.00117370892019,0.00234741784038,-0.00350877192982,-0.00527716807547,-0.0015546620389,-0.00101050877241,-0.000544153266497,0.00172773374177,13.269681051,"validation",4283.41666667,-0.00546681971168,0.99649122807,0.994533180288,2411.8,615.45,0.220976521245,-10481,-0.883093671297,4299.49489743,4250.50510257,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.000274946764865,-0.000157338727804,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:30:00.000+09:00",4260,4260,4260,4260,0,0,0.00353356890459,-0.00350877192982,41.0942745586,4266.43260664,4273.17132571,-6.73871907253,-4.79155771087,-1.94716136166,4274.25,4282,6.83442104425,0.00251819533389,0.0118629067875,-0.253588907739,,,,,"",,,0,0.00117370892019,0,-0.00117370892019,0,0,0,-0.00333391823127,-0.00513778608127,-0.00158185893721,-0.00112477880537,-0.000457080131846,0.00160432418879,0,"validation",4283.08333333,-0.00538941961593,0.996666081769,0.994610580384,175,615.45,0,-10481,-0.883093671297,4299.60251467,4248.89748533,0.218962789559,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,4.29486234244e-06,-0.000483178641257,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:31:00.000+09:00",4265,4265,4265,4265,2,0.00117370892019,0,-0.0046674445741,44.7404127981,4266.21220562,4272.56604233,-6.35383670808,-5.10401351031,-1.24982319777,4273.25,4281.5,6.70339096966,0.00247246687938,0.011773017004,-0.25191190849,,,,,"",,,0,0.00117233294256,0,-0.00234466588511,0,0.00117370892019,0,-0.00193061487158,-0.00385378955973,-0.0014897624169,-0.00119672063548,-0.000293041781424,0.00157172121211,9.05146186691,"validation",4282.83333333,-0.00416391018407,0.998069385128,0.995836089816,84,613.5,0.00325998370008,-10479,-0.889079054605,4298.40452246,4248.09547754,0.336013583355,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,0.00095037511919,0.00080307648648,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:32:00.000+09:00",4260,4270,4260,4270,194,0.00117233294256,0.00470588235294,-0.00350058343057,48.1937759034,4266.79494322,4272.37596512,-5.58102190166,-5.19941518858,-0.38160671308,4272.5,4281.1,6.93886304325,0.00249107113646,0.0115139837343,-0.175781338701,,,,,"",,,0,-0.00351288056206,-0.00234192037471,-0.00234192037471,0,-0.00117233294256,0.00234466588511,-0.000585137507314,-0.00259279157226,-0.00130703089032,-0.00121766163667,-8.93692536488e-05,0.00162502647383,13.6272284725,"validation",4282.5,-0.00291885580852,0.999414862493,0.997081144191,74.4,620.45,0.312676283343,-10285,-0.863486179386,4297.09674775,4247.90325225,0.449180273239,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,0.000775860828715,0.00127337706516,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:33:00.000+09:00",4255,4255,4255,4255,31,-0.00351288056206,-0.00117370892019,-0.00700116686114,40.0979258631,4264.98033657,4271.08885659,-6.1085200231,-5.38123615548,-0.727283867619,4271,4280.4,7.51465854016,0.00259443743355,0.0117162219651,-0.243647197111,,,,,"",,,0,0.00117508813161,0.00117508813161,0.00117508813161,1,-0.00351288056206,0,-0.00374619527043,-0.00593402485749,-0.00143560987617,-0.00126468534794,-0.00017092452823,0.00176607721273,11.7898448267,"validation",4282,-0.0063054647361,0.99625380473,0.993694535264,72.6,622,0.0498392282958,-10316,-0.863826366559,4296.01999201,4245.98000799,0.180255693209,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,-0.0031981177573,-0.00362516315489,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:34:00.000+09:00",4265,4265,4255,4260,155,0.00117508813161,0,-0.00350877192982,43.5047289086,4264.21413094,4270.26745981,-6.05332886443,-5.51565469727,-0.537674167155,4270.25,4279.8,7.69218293015,0.00257276318105,0.0118924783566,-0.195408400892,,,,,"",,,0,0,0,-0.00117370892019,0,0.00235017626322,0.00235017626322,-0.00240032784966,-0.00462638441049,-0.001420969217,-0.00129475462377,-0.000126214593229,0.00180567674417,13.4004510706,"validation",4281.5,-0.00502160457783,0.99759967215,0.994978395422,76.4,628.7,0.246540480356,-10161,-0.840623508828,4295.64192785,4244.85807215,0.298164202811,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,0.000798685028216,0.00102913714869,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:35:00.000+09:00",4255,4260,4255,4260,146,0,0,-0.00350877192982,43.5047289086,4263.5658031,4269.50690723,-5.94110412342,-5.6007445825,-0.340359540918,4269.5,4279.4,7.49988414943,0.00257276318105,0.0120252935032,-0.202272993632,,,,,"",,,0,0.00117370892019,-0.00117370892019,0,0,-0.00117370892019,0.00117370892019,-0.00222508490456,-0.00453334579614,-0.00139462538108,-0.00131472877524,-7.98966058493e-05,0.00176053618531,13.3406326688,"validation",4281,-0.00490539593553,0.997774915095,0.995094604064,105.6,636,0.229559748428,-10161,-0.830974842767,4295.17099531,4243.82900469,0.314966270556,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000469253857753,-3.36760810022e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:36:00.000+09:00",4265,4265,4265,4265,59,0.00117370892019,0,-0.00233918128655,47.0005250636,4263.78644878,4269.17306225,-5.38661346738,-5.55791835948,0.171304892099,4269,4279.1,7.3213209959,0.00258935946072,0.0119992958303,-0.239104916963,,,,,"",,,0,-0.00117233294256,-0.00234466588511,-0.00117233294256,0,0.00117370892019,0,-0.000936987584914,-0.00329508541516,-0.00126298088332,-0.00130314615697,4.01652736457e-05,0.0017166051573,12.4357388778,"validation",4280.58333333,-0.00364046956217,0.999063012415,0.996359530438,117,638.1,0.0924619965523,-10102,-0.823616987933,4294.61249695,4243.38750305,0.421913119056,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,0.00115367038895,0.00122983383179,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:37:00.000+09:00",4260,4260,4260,4260,30,-0.00117233294256,-0.00234192037471,-0.00467289719626,44.064197183,4263.2039182,4268.49357616,-5.2896579566,-5.5042662789,0.214608322298,4268,4278.7,7.15551235333,0.00258161919416,0.0118918252488,-0.251364250415,,,,,"",,,0,0,0,-0.00117370892019,0,-0.00117233294256,0,-0.00187441424555,-0.00437048636268,-0.00124170374568,-0.00129208128613,5.03775404455e-05,0.00167969773552,11.7582296456,"validation",4280.08333333,-0.00469227624073,0.998125585754,0.995307723759,84.2,638.75,0.0469667318982,-10132,-0.826457925636,4293.37715508,4242.62284492,0.342377918752,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,-0.00162891604068,-0.00172238794806,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:38:00.000+09:00",4255,4260,4255,4260,92,0,0.00117508813161,-0.00583430571762,44.064197183,4262.71100771,4267.86442237,-5.15341465949,-5.43409595502,0.280681295534,4266.75,4278,7.00154718524,0.00256244861228,0.0114121791283,-0.227200259299,,,,,"",,,0,0,0,0,0,-0.00117370892019,0.00117370892019,-0.00158200035156,-0.00420757363254,-0.00120972175105,-0.00127560937911,6.58876280595e-05,0.00164355567729,12.8788155679,"validation",4279.58333333,-0.0045759906533,0.998417999648,0.995424009347,96.4,642.05,0.143291020949,-10132,-0.824234872673,4291.09645765,4242.40354235,0.361376137391,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:39:00.000+09:00",4260,4260,4260,4260,55,0,0,-0.00583430571762,44.064197183,4262.2939296,4267.28187256,-4.98794296334,-5.34486535668,0.35692239334,4265.5,4277.3,6.50143667201,0.00256244861228,0.0107841988044,-0.243689581624,,,,,"",,,0,-0.00117370892019,0,0.00117370892019,0,0,0,-0.00128941507443,-0.00404460757955,-0.00117087862989,-0.00125466322927,8.37845993755e-05,0.00152615884319,12.3643618925,"validation",4279.08333333,-0.00445967789051,0.998710584926,0.995540322109,76.4,644.8,0.0852977667494,-10132,-0.820719602978,4288.5,4242.5,0.380434782609,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,-5.72530283272e-06,0.000224330932992,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:40:00.000+09:00",4255,4255,4255,4255,80,-0.00117370892019,-0.00117370892019,-0.00700116686114,40.8747800834,4261.17178658,4266.37210422,-5.20031764057,-5.31595581346,0.115638172888,4264,4276.5,6.39419119543,0.00256858534275,0.010125250068,-0.234080371607,,,,,"",,,0,0,0,0.00352526439483,0,-0.00117370892019,0,-0.00211069418386,-0.00502747573951,-0.00122216630801,-0.00124934331691,2.71770089044e-05,0.001502747637,12.7378796134,"validation",4278.5,-0.00549257917494,0.997889305816,0.994507420825,63.2,646.45,0.123752803774,-10212,-0.824812437157,4285.58703314,4242.41296686,0.291541525425,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.00142418948504,-0.00135321393511,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:41:00.000+09:00",4260,4260,4255,4255,70,0,-0.00234466588511,-0.00815850815851,40.8747800834,4260.22228096,4265.52972613,-5.30744517811,-5.31425368639,0.00680850827944,4262.25,4275.7,6.29460611005,0.00254667448106,0.0085852188227,-0.239571077404,,,,,"",,,0,0.00117508813161,0,0.00470035252644,0,0.00117508813161,0.00117508813161,-0.00170097952959,-0.00484131253362,-0.00124734316759,-0.00124894328705,1.60011945463e-06,0.00147934338661,12.6043486404,"validation",4277.91666667,-0.00535696892958,0.99829902047,0.99464303107,65.4,649.55,0.107766915557,-10212,-0.821491802017,4280.54617446,4243.95382554,0.30187115032,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.000110183849623,-5.60852495792e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:42:00.000+09:00",4255,4260,4255,4260,660,0.00117508813161,0,-0.00467289719626,45.4536715181,4260.18808389,4265.12011679,-4.93203290492,-5.2378095301,0.305776625175,4261.25,4275,6.20213424504,0.00252875902956,0.00769426638228,-0.0090901765831,,,,,"",,,0,0,-0.00117370892019,0.00234741784038,0,0,0.00117508813161,-0.000293341155764,-0.00350877192982,-0.00115775420303,-0.00122953275354,7.17785505105e-05,0.00145590005752,14.84926463,"validation",4277.41666667,-0.00407177229247,0.999706658844,0.995928227708,191.4,681.95,0.967812889508,-9552,-0.733191582961,4277.64359631,4244.85640369,0.461875357417,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,0.00125523067084,0.00100684181901,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:43:00.000+09:00",4260,4260,4260,4260,55,0,0,-0.00467289719626,45.4536715181,4260.1591479,4264.74084888,-4.58170097687,-5.10658781945,0.524886842583,4260.25,4274.3,5.75912465611,0.00252875902956,0.00655139286988,-0.260859022419,,,,,"",,,0,0,0,0.00234741784038,0,0,0,-5.86820022299e-05,-0.00334557705355,-0.00107551666124,-0.00119872953508,0.000123212873846,0.00135190719627,12.3643618925,"validation",4276.91666667,-0.00395534165968,0.999941317998,0.99604465834,184,684.7,0.0803271505769,-9552,-0.730246823426,4274.20528574,4246.29471426,0.491042820451,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.000138829453026,-0.000157003476505,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:44:00.000+09:00",4260,4260,4260,4260,48,0,0,-0.00467289719626,45.4536715181,4260.13466361,4264.38967489,-4.25501127852,-4.93627251127,0.681261232749,4259.25,4273.6,5.34775860925,0.00252875902956,0.00498603288879,-0.264691626965,,,,,"",,,0,-0.00117370892019,0,0.00234741784038,0,0,0,0.00017608733932,-0.00318232871584,-0.000998828938619,-0.00115874941579,0.000159920477171,0.00125534239654,12.2282303406,"validation",4276.41666667,-0.00383888380069,1.00017608734,0.996161116199,182.6,686.8,0.0698893418754,-9552,-0.728013977868,4269.86838029,4248.63161971,0.535316120701,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:45:00.000+09:00",4255,4255,4255,4255,24,-0.00117370892019,0,0.00235571260306,41.4448880527,4259.34471536,4263.69414342,-4.34942805299,-4.81890361961,0.469475566624,4259.75,4272.8,5.32291870859,0.00177735622647,0.00405930312009,-0.657355550399,,,,,"",,,0,0,0,0.00352526439483,0,-0.00117370892019,0,-0.00111508891367,-0.0041658865381,-0.00102219225687,-0.00113252729016,0.000110335033284,0.00125097972,11.5339136637,"validation",4276,-0.00491113189897,0.998884911086,0.995088868101,171.4,128.8,0.186335403727,-9576,0.450310559006,4268.39580823,4251.10419177,0.225300407316,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,-0.0010005128078,-0.00115127028984,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:46:00.000+09:00",4255,4255,4255,4255,45,0,0,-0.00234466588511,41.4448880527,4258.67629761,4263.05013279,-4.37383517768,-4.72988993122,0.356054753545,4259.25,4272,4.9427102294,0.00143171253271,0.00400509998456,-0.447363031181,,,,,"",,,0,0,0,0.00352526439483,0,0,0,-0.000997828256148,-0.00397940074906,-0.00102792836138,-0.0011116075044,8.36791430189e-05,0.00116162402571,12.1625177534,"validation",4275.58333333,-0.00481415791218,0.999002171744,0.995185842088,166.4,108.2,0.415896487985,-9576,0.324861367837,4267.77936105,4250.72063895,0.250860587752,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.000778801704774,0.000258050039268,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:47:00.000+09:00",4255,4255,4255,4255,70,0,-0.00117370892019,0.00117647058824,41.4448880527,4258.11071337,4262.45382666,-4.34311329329,-4.65253460364,0.309421310347,4259.5,4271.2,4.58965949873,0.0012005538855,0.00360659502189,-0.214392920471,,,,,"",,,0,0.00117508813161,0.00117508813161,0.00587544065805,1,0,0,-0.00105646202606,-0.00379284510208,-0.00102070817704,-0.00109342763893,7.27194618911e-05,0.00107865088102,12.6043486404,"validation",4275.16666667,-0.00471716502281,0.998943537974,0.995282834977,48.4,99.6,0.70281124498,-9576,0.474397590361,4267.18114575,4251.81885425,0.207074950293,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-1.57601025841e-05,0.000291784034924,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:48:00.000+09:00",4255,4260,4255,4260,75,0.00117508813161,0,0,47.2549334295,4258.40137285,4262.27206172,-3.8706888734,-4.49616545759,0.625476584186,4259.5,4270.5,4.61896953453,0.00111224813104,0.00360659502189,-0.191610635697,,,,,"",,,0,0,0,0.00352112676056,0,0,0.00117508813161,0.000117384669562,-0.00245872848613,-0.000908612411597,-0.00105543790084,0.000146825489246,0.00108426514895,12.6745156827,"validation",4274.58333333,-0.00341163856126,1.00011738467,0.996588361439,52.4,101.35,0.740009866798,-9501,0.483473112975,4267.18114575,4251.81885425,0.532547227745,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.00173957745503,0.0012199910851,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:49:00.000+09:00",4257,4260,4255,4260,94,0,0,0,47.2549334295,4258.64731549,4262.10376085,-3.45644536639,-4.28822143935,0.831776072961,4259.5,4269.8,4.64618599635,0.00111224813104,0.00360659502189,-0.0382391630399,,,,,"",,,0,-0.00117370892019,-0.00117370892019,0.00352112676056,0,-0.000704225352113,0.00117370892019,0.000117384669562,-0.00229518947023,-0.000811372151734,-0.00100662475102,0.000195252599287,0.00109065398975,12.9003217188,"validation",4274,-0.00327562002808,1.00011738467,0.996724379972,61.6,99.25,0.947103274559,-9501,0.493702770781,4267.18114575,4251.81885425,0.532547227745,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000157687555012,-4.49049698574e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:50:00.000+09:00",4255,4255,4255,4255,40,-0.00117370892019,0,-0.00117370892019,42.3782245242,4258.08619003,4261.57755635,-3.49136631826,-4.12885041513,0.637484096876,4259.25,4269,4.67145842519,0.00114131688412,0.00371966414692,-0.449971426503,,,,,"",,,0,0,0.00117508813161,0.00470035252644,1,-0.00117370892019,0,-0.000997828256148,-0.0032794565472,-0.000820532624737,-0.000970352624003,0.000149819999266,0.00109787507055,12.0447353705,"validation",4273.33333333,-0.00429017160686,0.999002171744,0.995709828393,64.8,101.25,0.395061728395,-9541,0.464197530864,4267.17148976,4251.32851024,0.231742378683,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.00204515362645,-0.00147680385626,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:51:00.000+09:00",4255,4255,4255,4255,66,0,0,-0.00234466588511,42.3782245242,4257.61139156,4261.09032995,-3.47893838803,-3.99886800971,0.519929621682,4258.75,4268.3,4.33778282339,0.00110610367004,0.00359957962237,-0.285891800468,,,,,"",,,0,0.00117508813161,0.00117508813161,0.00587544065805,1,0,0,-0.000880540064573,-0.00311599465829,-0.000817611842075,-0.000939804467617,0.000122192625542,0.00101945542265,12.5455083439,"validation",4272.66666667,-0.00413481042284,0.999119459935,0.995865189577,69,104.45,0.63188128291,-9541,0.44901866922,4266.41485486,4251.08514514,0.255376972605,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000644422168123,-2.24446738788e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:52:00.000+09:00",4260,4260,4260,4260,55,0.00117508813161,0.00117508813161,-0.00234192037471,48.5376304075,4257.97886978,4261.00956477,-3.03069498528,-3.80523340482,0.774538419544,4258.25,4267.9,4.38508405029,0.00110626437014,0.00268784668403,-0.318900965581,,,,,"",,,0,0,-0.00117370892019,0.00469483568075,0,0.00117508813161,0,0.000410966946516,-0.00185102743738,-0.000711430747718,-0.000893247278128,0.000181816530409,0.00102936245312,12.3643618925,"validation",4272.08333333,-0.00282844045645,1.00041096695,0.997171559544,66,97.5,0.564102564103,-9486,0.409743589744,4263.97276157,4252.52723843,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,0.000644888231918,0.00106286728098,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:53:00.000+09:00",4260,4260,4255,4260,54,0,0,0.00117508813161,48.5376304075,4258.28981289,4260.93478219,-2.64496929953,-3.57318058377,0.928211284232,4258.5,4267.5,4.42900661812,0.000785441674788,0.0026148946168,-0.336245738837,,,,,"",,,0,-0.00117370892019,0,0.00469483568075,0,0,0.00117370892019,0.000352236703064,-0.00175746924429,-0.000620884812097,-0.000838774784922,0.000217889972824,0.00103967291505,12.3460128329,"validation",4271.5,-0.00269226267119,1.0003522367,0.997307737329,61.8,98.65,0.547389761784,-9486,0.420679168779,4264.06776436,4252.93223564,0.63470397652,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,-9.30938672625e-05,-0.000168312387792,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:54:00.000+09:00",4255,4255,4255,4255,73,-0.00117370892019,-0.00117370892019,-0.00117370892019,43.1840434795,4257.78368783,4260.4951687,-2.71148086427,-3.40084063987,0.689359775598,4258.25,4267,4.46979185969,0.000785384937851,0.00268784668403,-0.162947166875,,,,,"",,,0,0.00117508813161,0.00235017626322,0.00705052878966,1,-0.00117370892019,0,-0.000763224329243,-0.0028122802906,-0.000637245796538,-0.000799257494681,0.000162011698143,0.00105047987302,12.6463127016,"validation",4270.83333333,-0.00370731707317,0.999236775671,0.996292682927,57.6,94.55,0.772078265468,-9559,0.318350079323,4263.97276157,4252.52723843,0.216046181585,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.00203295693497,-0.00155515279745,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:55:00.000+09:00",4255,4260,4255,4260,97,0.00117508813161,0.00117508813161,0,49.2162442544,4258.12465894,4260.45848953,-2.33383059887,-3.18743863167,0.853608032798,4258.25,4266.7,4.50766386971,0.000830230503158,0.00268784668403,0.0371977293365,,,,,"",,,0,0,0.00234741784038,0.00469483568075,1,0,0.00117508813161,0.000410966946516,-0.00157030023203,-0.00054784755842,-0.000748225030908,0.000200377472488,0.00105813705862,12.9317378378,"validation",4270.25,-0.00240032784966,1.00041096695,0.99759967215,69,92.1,1.05320304017,-9462,0.379478827362,4263.97276157,4252.52723843,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.00156427948641,0.000883506976724,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:56:00.000+09:00",4260,4260,4255,4260,37,0,0.00117508813161,-0.00117233294256,49.2162442544,4258.41317295,4260.42452735,-2.0113544012,-2.95222178558,0.94086738437,4258,4266.4,4.54283073616,0.000785493173857,0.00230107068369,-0.408807113768,,,,,"",,,0,-0.00117370892019,0.00352112676056,0.00469483568075,1,0,0.00117370892019,0.000469704086426,-0.00150009375586,-0.000472148920471,-0.00069300980882,0.00022086088835,0.00106639219159,11.9679486963,"validation",4269.66666667,-0.00226403310173,1.00046970409,0.997735966898,63.2,91,0.406593406593,-9462,0.351648351648,4262.89897949,4253.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000134552320097,-0.000358764504737,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:57:00.000+09:00",4255,4255,4255,4255,41,-0.00117370892019,-0.00117370892019,-0.00117370892019,43.820491107,4257.88806942,4260.02271051,-2.13464109077,-2.78870564661,0.654064555844,4257.75,4266,4.57548568358,0.000785590796111,0.00233688553134,-0.383363478884,,,,,"",,,0,0.00117508813161,0.00352526439483,0.00587544065805,1,-0.00117370892019,0,-0.000645881040456,-0.00257852789498,-0.000501678282202,-0.000655394981578,0.000153716699376,0.00107531978462,12.0694278398,"validation",4269,-0.0032794565472,0.99935411896,0.996720543453,60.4,91.55,0.447842708902,-9503,0.343528126707,4262.72493719,4252.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,-0.00094471450622,-0.00137544157958,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:58:00.000+09:00",4260,4260,4260,4260,20,0.00117508813161,0,0,49.7530003218,4258.21298181,4260.02102825,-1.80804643341,-2.59257380397,0.784527370561,4257.75,4265.7,4.60580813475,0.000830425233062,0.00233688553134,-0.511758639628,,,,,"",,,0,0.00117370892019,0.00234741784038,0.00586854460094,1,0.00117508813161,0,0.000528448124009,-0.00133624024193,-0.000424424045402,-0.000608585399994,0.000184161354592,0.00108117561849,11.3527684498,"validation",4268.41666667,-0.00197184748443,1.00052844812,0.998028152516,53.6,87.95,0.227401932916,-9483,0.368959636157,4262.72493719,4252.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,0.00106915395682,0.00118629324114,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T13:59:00.000+09:00",4265,4265,4260,4265,82,0.00117370892019,0.00235017626322,0.00117370892019,54.8837217242,4259.25713846,4260.38984097,-1.13270251174,-2.30059954553,1.16789703379,4258,4265.5,4.63396469655,0.000868908077866,0.00273882193276,-0.0550641439741,,,,,"",,,0,0.00117233294256,0.00117233294256,-0.00351699882767,1,0.00117370892019,0.00117370892019,0.00164396430249,-0.000117219552221,-0.000265580893726,-0.00053941372697,0.000273832833244,0.00108650989368,12.7649195665,"validation",4267.91666667,-0.00068339353705,1.0016439643,0.999316606463,55.4,89.3,0.918253079507,-9401,0.409294512878,4263.83095189,4252.16904811,1.100245048,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.00149434056453,0.00114009321493,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:00:00.000+09:00",4270,4270,4270,4270,7,0.00117233294256,0.00234741784038,0.00352526439483,59.3534087309,4260.90988639,4261.1017046,-0.191818214,-1.87884327922,1.68702506522,4258.75,4265.4,4.66011007537,0.000852778586838,0.00359957962237,-0.587914729302,,,,,"",,,0,0.00117096018735,0,-0.00468384074941,0,0.00117233294256,0,0.00264162019372,0.00107844516341,-4.49222983606e-05,-0.000440010135649,0.000395087837288,0.00109136067339,10.3053127107,"validation",4267.5,0.00058582308143,1.00264162019,1.00058582308,37.4,85.65,0.0817279626386,-9394,0.477524810274,4266.41485486,4251.08514514,1.23386908219,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,0.000913168026326,0.00125076695154,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:01:00.000+09:00",4275,4275,4275,4275,30,0.00117096018735,0.00352112676056,0.00470035252644,63.2719661024,4263.07759617,4262.13120796,0.946388209746,-1.31379698143,2.26018519117,4259.75,4265.2,4.68438792713,0.000878471981092,0.00480532648406,-0.399493868282,,,,,"",,,0,-0.00116959064327,-0.00116959064327,0.00116959064327,0,0.00117096018735,0,0.00358002230178,0.00229766482228,0.000221377359005,-0.000307320931328,0.000528698290333,0.00109576325781,11.7617445603,"validation",4267.25,0.00181615794716,1.0035800223,1.00181615795,36,83.65,0.358637178721,-9364,0.506873879259,4269.98474475,4249.51525525,1.24501125234,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,9.73506548461e-05,0.00113734297534,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:02:00.000+09:00",4275,4275,4270,4270,319,-0.00116959064327,0.00352526439483,0.00234741784038,57.3208380659,4264.14258138,4262.71408145,1.42849992966,-0.76533759921,2.19383752887,4260.25,4264.9,4.70693164662,0.00090133047791,0.00524342653687,4.03907732928,,,,,"",,,0,0,0.00234192037471,0.00234192037471,1,0,0.00116959064327,0.00228859808697,0.0011958076391,0.000334543309055,-0.000179235971712,0.000513779280767,0.00110232591256,14.1245609432,"validation",4267.08333333,0.000683526999317,1.00228859809,1.000683527,91.6,66.6,4.78978978979,-9683,-0.0983483483483,4271.41915395,4249.08084605,0.93646994401,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-0.00173441859239,-0.00159539434777,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:03:00.000+09:00",4270,4270,4270,4270,0,0,0.00234741784038,0.00234741784038,57.3208380659,4265.0437227,4263.25377912,1.78994358567,-0.254281362234,2.0442249479,4260.75,4264.6,4.37072224329,0.00090133047791,0.00560830987284,-0.99566163761,,,,,"",,,0,0,0.00117096018735,-0.00351288056206,1,0,0,0.00217097928768,0.00126623833419,0.000419190535286,-5.95506703123e-05,0.000478741205598,0.00102358834737,0,"validation",4266.91666667,0.000722613909341,1.00217097929,1.00072261391,87.6,63.85,0,-9683,-0.102584181676,4272.69780315,4248.80219685,0.88710045217,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000440174183213,-3.36017741738e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:04:00.000+09:00",4270,4270,4270,4270,0,0,0.00117233294256,0.00234741784038,57.3208380659,4265.8062269,4263.75349918,2.05272771974,0.207120454162,1.84560726558,4261.25,4264.5,4.05852779734,0.00090133047791,0.00591357144892,-0.937327446579,,,,,"",,,0,0,0.00117096018735,-0.00351288056206,1,0,0,0.00205338809035,0.00128971743463,0.000480732487059,4.8505961162e-05,0.000432226525897,0.000950474893991,0,"validation",4266.75,0.000761703872971,1.00205338809,1.00076170387,71.2,61.45,0,-9683,-0.106590724166,4273.84960317,4248.65039683,0.847233158183,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.00014011709786,1.12002150441e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:05:00.000+09:00",4270,4270,4270,4270,0,0,0,0.00352526439483,57.3208380659,4266.45142276,4264.21620295,2.23521981658,0.612740326646,1.62247948994,4262,4264.4,3.76863295467,0.000852211683196,0.00600950186526,-0.906739375395,,,,,"",,,0,0,0.00117096018735,-0.00351288056206,1,0,0,0.00187705302675,0.00131319763624,0.00052347068304,0.000143498905538,0.000379971777503,0.000882583830134,0,"validation",4266.66666667,0.00078125,1.00187705303,1.00078125,69.8,60.25,0,-9683,-0.0887966804979,4274.80624847,4249.19375153,0.812347523777,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.0007650321671,0.000369611236182,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:06:00.000+09:00",4270,4270,4270,4270,0,0,-0.00116959064327,0.00352526439483,57.3208380659,4266.99735772,4264.64463236,2.35272536463,0.960737334243,1.39198803039,4262.75,4264.3,3.49944488648,0.000852211683196,0.00602216768658,-0.85702848062,,,,,"",,,0,0.00234192037471,0.00234192037471,-0.00351288056206,1,0,0,0.0017007800129,0.0013366789391,0.000550989546752,0.00022499703378,0.000325992512971,0.000819542127982,0,"validation",4266.58333333,0.000800796890564,1.00170078001,1.00080079689,63.8,58,0,-9683,-0.0922413793103,4275.58549765,4249.91450235,0.782419902835,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,0.000273332741828,-0.000268907563025,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:07:00.000+09:00",4280,4280,4280,4280,55,0.00234192037471,0.00234192037471,0.00587544065805,66.459967958,4268.99776423,4265.782067,3.2156972286,1.41172931311,1.80396791549,4264,4264.3,3.96377025173,0.000972361717779,0.00673203569156,-0.0332733675086,,,,,"",,,0,-0.00116822429907,0,-0.00584112149533,0,0.00234192037471,0,0.00375234521576,0.00368172970945,0.000751331128178,0.000329843297457,0.000421487830722,0.000926114544798,12.3690457219,"validation",4266.66666667,0.003125,1.00375234522,1.003125,11,57.25,0.960698689956,-9628,-0.0454148471616,4278.35270009,4249.64729991,1.05738641143,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.00381774814804,0.00273397181186,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:08:00.000+09:00",4275,4275,4275,4275,102,-0.00116822429907,0.00117096018735,0.00352112676056,59.5891159103,4269.92118512,4266.46487685,3.45630826472,1.82064510344,1.63566316129,4264.75,4264.1,4.03778666232,0.00099985731051,0.00703050089715,0.636090180905,,,,,"",,,0,0,0.00116959064327,-0.00350877192982,1,-0.00116822429907,0,0.00240342341286,0.00255622522924,0.000808493161339,0.000425881895541,0.000382611265798,0.000944511499959,12.985514488,"validation",4266.66666667,0.001953125,1.00240342341,1.001953125,31.4,58.6,1.74061433447,-9730,-0.195392491468,4279.74166435,4249.75833565,0.841856639807,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.00169577748445,-0.00117943016197,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:09:00.000+09:00",4275,4275,4275,4275,0,0,0.00117096018735,0.00352112676056,59.5891159103,4270.70254125,4267.0971082,3.60543305639,2.17760269403,1.42783036236,4265.5,4263.9,3.7493733293,0.00099985731051,0.00724868120208,-0.782707129986,,,,,"",,,0,0,0.00233918128655,-0.00350877192982,1,0,0,0.0022271714922,0.00260325054528,0.000843376153541,0.000509380747141,0.0003339954064,0.000877046392819,0,"validation",4266.66666667,0.001953125,1.00222717149,1.001953125,31.4,53.9,0,-9730,-0.212430426716,4280.95962483,4250.04037517,0.807251957993,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.000266503134994,-0.000414612281488,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:10:00.000+09:00",4275,4275,4275,4275,52,0,0.00117096018735,0.00470035252644,59.5891159103,4271.36368875,4267.68250759,3.68118116317,2.47831838786,1.20286277532,4266.5,4263.7,3.48156094864,0.000952209520087,0.00712466150408,-0.0363413938277,,,,,"",,,0,0.00116959064327,0.00116959064327,-0.00350877192982,1,0,0,0.00199226532286,0.002650280273,0.000861095008929,0.000579723599498,0.000281371409431,0.000814400221903,12.3117875984,"validation",4266.66666667,0.001953125,1.00199226532,1.001953125,41.8,54.5,0.954128440367,-9730,-0.173394495413,4281.69868415,4251.30131585,0.779629470358,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:11:00.000+09:00",4280,4280,4280,4280,4,0.00116959064327,0.00234192037471,0.00587544065805,64.2103877177,4272.69235202,4268.59491443,4.09743758686,2.80214222766,1.2952953592,4267.75,4263.5,3.59002088088,0.000971700038453,0.00718015509158,-0.681071038781,,,,,"",,,0,0,0,-0.00467289719626,0,0.00116959064327,0,0.0028703649464,0.00387005981002,0.000957345230574,0.000654706127957,0.000302639102617,0.000838789925439,9.7480610592,"validation",4266.58333333,0.00314459266783,1.00287036495,1.00314459267,42.6,51.4,0.0778210116732,-9726,-0.179961089494,4283.07155345,4252.42844655,0.899763641563,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,0.00104926800672,0.00102407097013,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:12:00.000+09:00",4280,4280,4280,4280,0,0,0,0.00469483568075,64.2103877177,4273.81660556,4269.43973559,4.3768699691,3.11708777594,1.25978219315,4268.75,4263.5,3.33359081796,0.000951938844991,0.00738942795694,-0.690259996001,,,,,"",,,0,0,0,-0.00467289719626,0,0,0,0.00263543191801,0.00387005981002,0.00102263317035,0.000728291536436,0.000294341633914,0.000778876359336,0,"validation",4266.5,0.00316418610102,1.00263543192,1.0031641861,31.6,48.65,0,-9726,-0.246659815005,4284.5218103,4252.9781897,0.856648976533,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-2.29158401448e-05,-3.35765769799e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:13:00.000+09:00",4280,4280,4280,4280,1,0,0.00116959064327,0.00469483568075,64.2103877177,4274.76789701,4270.2219774,4.54591961366,3.40285414349,1.14306547017,4269.75,4263.5,3.0954771881,0.000951938844991,0.00747626427754,-0.631825580558,,,,,"",,,0,0.00116822429907,0.00116822429907,0,1,0,0,0.00240060893495,0.00387005981002,0.00106213075085,0.000795059379319,0.000267071371535,0.000723242333669,8.36194190614,"validation",4266.41666667,0.00318378029963,1.00240060893,1.0031837803,11.4,46,0.0217391304348,-9726,-0.260869565217,4285.7108897,4253.7891103,0.821097388459,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000166136033903,-0.000111918165437,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:14:00.000+09:00",4285,4285,4285,4285,55,0.00116822429907,0.00233918128655,0.00705052878966,68.6833254312,4276.3420667,4271.31664574,5.02542096351,3.72736750749,1.29805345602,4271.25,4263.6,3.23151453181,0.000914808666745,0.00738510286009,0.139458891762,,,,,"",,,0,-0.00116686114352,-0.00816802800467,-0.00116686114352,0,0.00116822429907,0,0.00321919812701,0.00501923257341,0.00117279369043,0.000869864062425,0.000302929628009,0.00075414574838,12.3702132594,"validation",4266.58333333,0.00431649055646,1.00321919813,1.00431649056,22.4,45.1,1.21951219512,-9671,-0.124168514412,4287.0218103,4255.4781897,0.935904304652,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00140601019722,0.00143679783786,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:15:00.000+09:00",4280,4280,4280,4280,50,-0.00116686114352,0.00116959064327,0.00469483568075,60.5356825721,4276.90482567,4271.95985716,4.94496850583,3.97088770716,0.974080798673,4272.25,4264.3,3.3578349224,0.000951095342818,0.00717259216855,0.103567333515,,,,,"",,,0,0,-0.00700934579439,0,0,-0.00116686114352,0,0.00181403241851,0.00368172970945,0.00115536647333,0.000927777501673,0.000227588971653,0.000784540869718,12.2737359669,"validation",4266.66666667,0.003125,1.00181403242,1.003125,22,42.75,1.16959064327,-9721,-0.302923976608,4287.57155345,4256.92844655,0.752911691601,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,-0.000999225197219,-0.00101015115774,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:16:00.000+09:00",4280,4280,4280,4280,0,0,0,0.00469483568075,60.5356825721,4277.38100634,4272.5554233,4.82558303608,4.14182677294,0.683756263134,4273.25,4264.6,3.1179895708,0.000951095342818,0.00682663178883,-0.579184755635,,,,,"",,,0,0,0,0,0,0,0,0.00157959398584,0.00361112413825,0.00112747267198,0.000967716535734,0.000159756136246,0.000728502236167,0,"validation",4266.75,0.0031054080975,1.00157959399,1.0031054081,21.2,40.9,0,-9721,-0.31662591687,4287.83595215,4258.66404785,0.731387019939,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,0.000455702297427,0.0003806410443,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:17:00.000+09:00",4280,4280,4280,4280,31,0,0,0.00587544065805,60.5356825721,4277.78392844,4273.10687343,4.67705501235,4.24887242082,0.428182591528,4274.5,4265.2,2.89527603002,0.000897059124711,0.00571133728658,-0.133051347264,,,,,"",,,0,0.00116822429907,0,0,0,0,0,0.00128670019885,0.00346994279284,0.0010927698627,0.000992727201127,0.000100042661572,0.000676466362155,11.79570303,"validation",4266.75,0.0031054080975,1.0012867002,1.0031054081,27.4,40.4,0.767326732673,-9721,-0.269801980198,4286.70655562,4262.29344438,0.725288778143,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.00022652134892,6.71975271309e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:18:00.000+09:00",4285,4285,4285,4285,30,0.00116822429907,0.00116822429907,0.00586854460094,65.6282456732,4278.89409329,4273.98784576,4.90624752924,4.38034744251,0.525900086729,4275.75,4265.7,3.04561345645,0.000896722981693,0.00518237029905,-0.154525387232,,,,,"",,,0,-0.00816802800467,-0.00700116686114,-0.00233372228705,0,0.00116822429907,0,0.00216336315266,0.00452446257355,0.00114498192048,0.00102225144516,0.000122730475316,0.000710761600105,11.7640809917,"validation",4266.75,0.00427726020976,1.00216336315,1.00427726021,33.2,40.9,0.733496332518,-9691,-0.254278728606,4286.8292599,4264.6707401,0.917446656226,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,0.000457280348969,0.00111222259661,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:19:00.000+09:00",4285,4285,4250,4250,929,-0.00816802800467,-0.00816802800467,-0.00351699882767,33.2668884072,4274.44884817,4272.2109683,2.23787987119,3.95185392824,-1.71397405705,4275,4265.5,5.32806963813,0.0020314090326,0.00709508813479,4.10086032936,,,,,"",,,0,0,0.00117647058824,0.00588235294118,1,0,0.00816802800467,-0.00584795321637,-0.00363380611886,0.000526559969692,0.000929847983116,-0.000403288013424,0.00125366344427,15.188783254,"validation",4266.16666667,-0.0037895065828,0.994152046784,0.996210493417,208,83.25,11.1591591592,-10620,-0.732132132132,4290.16575089,4259.83424911,-0.324225591745,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00932678817426,-0.00815682829138,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:20:00.000+09:00",4250,4250,4250,4250,0,0,-0.00700934579439,-0.00468384074941,33.2668884072,4270.68748691,4270.56571139,0.121775525189,3.18583824763,-3.06406272244,4274,4265.3,4.94749323541,0.00200849730383,0.00870429351321,-0.401701368054,,,,,"",,,0,0.00705882352941,0.00117647058824,0.00588235294118,1,0,0,-0.00561534861956,-0.00358708648864,2.86530647504e-05,0.000749608999443,-0.000720955934693,0.00116411605539,0,"validation",4265.58333333,-0.00365327133843,0.99438465138,0.996346728662,198,82.9,0,-10620,-0.739445114596,4292.60107524,4255.39892476,-0.145123996685,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,8.44100382134e-05,-0.000223996774446,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:21:00.000+09:00",4260,4280,4255,4280,1003,0.00705882352941,0,0.00116959064327,55.2181858058,4272.12018124,4271.26454758,0.855633652677,2.71979732864,-1.86416367596,4274.25,4265.6,6.73695800431,0.0025509195215,0.00878827395262,3.03561986127,,,,,"",,,0,0,-0.00584112149533,-0.00116822429907,0,0.00235294117647,0.00588235294118,0.00134526525121,0.00337584396099,0.000199914404831,0.000635466665571,-0.000435552260739,0.00157405560848,15.2724593095,"validation",4265.41666667,0.00341897040148,1.00134526525,1.0034189704,398.6,131.55,7.62447738502,-9617,-0.0961611554542,4293.03163997,4255.46836003,0.653075024569,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,0.00706740832574,0.00684607424884,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:22:00.000+09:00",4280,4280,4280,4280,0,0,0,0.00234192037471,55.2181858058,4273.33246105,4271.91161813,1.42084291321,2.46000644556,-1.03916353234,4274.75,4265.8,6.25574671829,0.00253538095742,0.00881212150504,-0.405511852485,,,,,"",,,0,-0.00584112149533,-0.00584112149533,-0.00116822429907,0,0,0,0.00122814199661,0.00332880116274,0.000331972643274,0.000574767861111,-0.000242795217837,0.00146162306502,0,"validation",4265.41666667,0.00341897040148,1.001228142,1.0034189704,392.4,115.6,0,-9617,0.0285467128028,4293.5848082,4255.9151918,0.639369616715,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.0005594473633,-0.00012314443723,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:23:00.000+09:00",4255,4255,4255,4255,111,-0.00584112149533,-0.00700116686114,-0.00351288056206,41.898233919,4270.51208242,4270.65890568,-0.146823254891,1.93864050547,-2.08546376036,4274,4265.8,7.59462195269,0.00284938510881,0.00965829080044,-0.0357589433018,,,,,"",,,0,0,0.00117508813161,0.00470035252644,1,-0.00584112149533,0,-0.00444548432382,-0.00253176426462,-3.45060528534e-05,0.000455614689886,-0.00049012074274,0.00178487002414,13.0653823596,"validation",4265,-0.00234466588511,0.995554515676,0.997655334115,408.6,121.15,0.916219562526,-9728,-0.0185720181593,4294.63976744,4253.36023256,0.0397234960441,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,-0.00556625187944,-0.00560605651665,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:24:00.000+09:00",4255,4255,4255,4255,0,0,0.00117647058824,-0.00351288056206,41.898233919,4268.1256082,4269.49898674,-1.37337853469,1.27623669744,-2.64961523213,4273.25,4265.7,7.05214895607,0.00284938510881,0.0103892694696,-0.426817338031,,,,,"",,,0,0,0.00117508813161,0.00470035252644,1,0,0,-0.00427075410987,-0.00250838080503,-0.000322768163264,0.000299938119256,-0.000622706282521,0.00165737930813,0,"validation",4264.58333333,-0.00224719101124,0.99572924589,0.997752808989,222.8,121.15,0,-9728,-0.0185720181593,4295.44797288,4251.05202712,0.0889264281403,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.00045251395848,-6.71772134893e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:25:00.000+09:00",4255,4255,4255,4255,0,0,0.00117647058824,-0.00351288056206,41.898233919,4266.10628386,4268.42498772,-2.31870385608,0.557248586733,-2.87595244281,4272.5,4265.6,6.54842403064,0.00284938510881,0.0110279405401,-0.426817338031,,,,,"",,,0,0,0.00117508813161,0.00470035252644,1,0,0,-0.0040959625512,-0.00248499624906,-0.000544936276398,0.000130963240125,-0.000675899516524,0.00153899507183,0,"validation",4264.75,-0.00228618324638,0.995904037449,0.997713816754,222.8,121.15,0,-9728,-0.0185720181593,4296.05843798,4248.94156202,0.128583185019,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,0.000437995697336,0.000100759051522,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:26:00.000+09:00",4255,4255,4255,4255,0,0,-0.00584112149533,-0.00351288056206,41.898233919,4264.39762481,4267.43054419,-3.03291937732,-0.160785006077,-2.87213437124,4271.75,4265.4,6.08067945702,0.00284938510881,0.0115895300937,-0.426817338031,,,,,"",,,0,0,0.00117508813161,0.00352526439483,1,0,0,-0.0039211096155,-0.0024382238477,-0.000712789512883,-3.77873104764e-05,-0.000675002202407,0.00142906685241,0,"validation",4264.58333333,-0.00224719101124,0.996078890385,0.997752808989,22.2,121.15,0,-9728,-0.0185720181593,4296.50378759,4246.99621241,0.16166793789,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,8.30551701129e-05,0.000918119422704,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:27:00.000+09:00",4255,4255,4255,4255,0,0,-0.00584112149533,-0.00584112149533,41.898233919,4262.95183638,4266.50976314,-3.55792675861,-0.840213356584,-2.71771340203,4270.5,4265.3,5.64634521009,0.00279120104554,0.0119309113245,-0.415821343637,,,,,"",,,0,0.00117508813161,0.00117508813161,0.00352526439483,1,0,0,-0.00362955157476,-0.00241483600216,-0.000836175501436,-0.000197464948668,-0.000638710552767,0.00132699064867,0,"validation",4264.66666667,-0.00226668750977,0.996370448425,0.99773331249,22.2,118.4,0,-9728,-0.0422297297297,4295.97547841,4245.02452159,0.195785889608,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.000621533411717,0.000661205186538,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:28:00.000+09:00",4275,4275,4260,4260,65,0.00117508813161,0.00117508813161,-0.00350877192982,45.6933653889,4262.4977077,4266.02755846,-3.52985075525,-1.37814083632,-2.15170991893,4269.75,4265.3,6.67160626651,0.00280099876334,0.0120769347942,-0.180903645602,,,,,"",,,0,0,0.00469483568075,0.00234741784038,1,0.00470035252644,0.00352526439483,-0.00228350606007,-0.00124258551567,-0.000828603463673,-0.000323507238572,-0.000505096225101,0.0015661047574,12.5314153206,"validation",4264.66666667,-0.00109426293575,0.99771649394,0.998905737064,13,116.55,0.557700557701,-9663,0.028743028743,4295.53274617,4243.96725383,0.310920063825,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,0.000828303271492,0.001601230867,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:29:00.000+09:00",4260,4260,4260,4260,0,0,0.00117508813161,-0.00350877192982,45.6933653889,4262.11344498,4265.58107265,-3.46762766708,-1.79603820247,-1.67158946461,4269,4265.3,6.19506296176,0.00280099876334,0.0121808386039,-0.409007175459,,,,,"",,,0,0,0.00469483568075,0.00234741784038,1,0,0,-0.00210822206606,-0.00124258551567,-0.000813997104949,-0.000421605211847,-0.000392391893102,0.00145424013187,0,"validation",4264.66666667,-0.00109426293575,0.997891777934,0.998905737064,13,116.55,0,-9663,0.028743028743,4295,4243,0.326923076923,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:30:00.000+09:00",4260,4260,4260,4260,0,0,0.00117508813161,-0.00350877192982,45.6933653889,4261.7882996,4265.16765986,-3.37936025992,-2.11270261396,-1.26665764596,4268.25,4265.4,5.75255846449,0.00280099876334,0.0122436526731,-0.398745157905,,,,,"",,,0,0,0.00469483568075,0.00352112676056,1,0,0,-0.00193287647162,-0.001266000844,-0.00079327705632,-0.000495939580742,-0.000297337475578,0.00135036583674,0,"validation",4264.66666667,-0.00109426293575,0.998067123528,0.998905737064,13,113.95,0,-9663,0.0293988591487,4294.37948526,4242.12051474,0.342132366604,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000269308178803,-0.000100979501161,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:31:00.000+09:00",4260,4260,4260,4260,0,0,0.00117508813161,-0.00467289719626,45.6933653889,4261.51317658,4264.78487024,-3.27169365591,-2.34450082235,-0.927192833559,4267.25,4265.5,5.34166143132,0.00278454362262,0.0120840101558,-0.397936309141,,,,,"",,,0,0,0.00469483568075,0.00352112676056,1,0,0,-0.00169898646669,-0.00128941507443,-0.000768003205612,-0.000550352305716,-0.000217650899896,0.00125391113411,0,"validation",4264.58333333,-0.00107474352711,0.998301013533,0.998925256473,13,113.75,0,-9663,0.0276923076923,4293.03274617,4241.46725383,0.359402098742,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,0.000561385017035,0.000729222760725,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:32:00.000+09:00",4260,4260,4260,4260,0,0,0.00117508813161,-0.00467289719626,45.6933653889,4261.28038019,4264.43043541,-3.15005522079,-2.50561170204,-0.644443518751,4266.25,4265.5,4.96011418622,0.00278454362262,0.011848112001,-0.397936309141,,,,,"",,,0,0.00469483568075,0.00469483568075,0,1,0,0,-0.00146498681512,-0.00128941507443,-0.000739449582345,-0.000588171761042,-0.000151277821303,0.0011643460531,0,"validation",4264.41666667,-0.0010357024212,0.998535013185,0.998964297579,13,113.75,0,-9663,0.0276923076923,4291.52350391,4240.97649609,0.376352720586,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:33:00.000+09:00",4280,4285,4280,4280,355,0.00469483568075,0.00469483568075,0,60.6034246878,4264.1603217,4265.58373649,-1.4234147919,-2.28917232001,0.865757528113,4266.25,4265.9,6.39153460149,0.00298475584317,0.011848112001,0.772834590755,,,,,"",,,0,0,-0.00116822429907,-0.00467289719626,0,0.00469483568075,0.00117370892019,0.00322297099326,0.00330528141775,-0.000332573549508,-0.000534853345797,0.000202279796288,0.00149334920596,14.2338267362,"validation",4264.83333333,0.00355621556137,1.00322297099,1.00355621556,71,131.45,2.7006466337,-9308,0.1589958159,4291.52350391,4240.97649609,0.772024014711,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.00493135989295,0.00538013653906,,,1,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:34:00.000+09:00",4280,4280,4280,4280,11,0,0.00469483568075,-0.00116686114352,60.6034246878,4266.59719528,4266.65160786,-0.0544125778997,-1.84222037159,1.78780779369,4266,4266.3,5.93499641567,0.00297281669715,0.0115410535631,-0.407759620696,,,,,"",,,0,0,-0.00116822429907,-0.00467289719626,0,0,0,0.00328176277543,0.00321121346366,-1.27132191354e-05,-0.000430425320464,0.000417712101329,0.00138668140553,10.7596248016,"validation",4265.16666667,0.00347778515884,1.00328176278,1.00347778516,73.2,129.25,0.0851063829787,-9308,0.140425531915,4290.61706725,4241.38293275,0.784355562296,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:35:00.000+09:00",4285,4285,4280,4280,94,0,0.00469483568075,0,60.6034246878,4268.65916524,4267.64037765,1.01878759065,-1.27001877914,2.28880636979,4266,4266.8,5.86821095741,0.00296183260829,0.0115410535631,-0.12933581743,,,,,"",,,0,0,-0.00116822429907,-0.00467289719626,0,0.00116822429907,0.00116822429907,0.00328176277543,0.00309365332333,0.000238034483797,-0.000296733359612,0.000534767843409,0.0013710773265,12.9050055564,"validation",4265.5,0.00339936701442,1.00328176278,1.00339936701,92,131.45,0.715100798783,-9308,0.157093952073,4290.61706725,4241.38293275,0.784355562296,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,4.87449606313e-05,0.00012367332254,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:25:00.000+09:00",3540,3540,3540,3540,202,0.001414427157,0.00568181818182,0,47.7989858487,3535.57857885,3541.85309682,-6.27451796457,-5.7040833571,-0.570434607471,3542.75,3549.8,4.94846202447,0.00278597975065,0.0147725513888,0.392777583892,,,,,"",,,0,0,-0.00423728813559,-0.0169491525424,0,0.001414427157,0,-0.000776233152212,-0.00276071891374,-0.00177246270186,-0.00161132298223,-0.000161139719624,0.00139787062838,13.480151102,"validation",3550.66666667,-0.00300413067968,0.999223766848,0.99699586932,107.4,115.3,1.75195143105,608624,-0.417606244579,3568.91772822,3516.58227178,0.447454361012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:26:00.000+09:00",3540,3540,3540,3540,0,0,0.00425531914894,-0.00840336134454,47.7989858487,3536.25879749,3541.71583038,-5.45703289548,-5.65467326478,0.197640369296,3541.25,3549.5,4.59500045129,0.00199862476107,0.012986693724,-0.520058116093,,,,,"",,,0,0,-0.00141242937853,-0.0183615819209,0,0,0,-0.000352982703848,-0.00267643330046,-0.00154153471624,-0.00159736532903,5.58306127954e-05,0.00129802272635,0,"validation",3550.41666667,-0.00293392794273,0.999647017296,0.997066072057,72.4,114.9,0,608624,-0.422541340296,3564.24456458,3518.25543542,0.472819663623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:27:00.000+09:00",3540,3540,3540,3540,1,0,0.00425531914894,-0.0042194092827,47.7989858487,3536.83436711,3541.58873184,-4.75436473143,-5.47461155811,0.720246826677,3540.5,3549.2,4.26678613334,0.00180112956886,0.0124916505508,-0.515245793855,,,,,"",,,0,-0.00141242937853,-0.00141242937853,-0.00847457627119,0,0,0,-0.000141222991103,-0.00259213343852,-0.00134304088459,-0.00154650044014,0.000203459555558,0.00120530681733,8.17216445211,"validation",3550.16666667,-0.00286371531853,0.999858777009,0.997136284681,70.6,114.85,0.00870700914236,608624,-0.421854592947,3562.61334439,3518.38665561,0.488694609209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:28:00.000+09:00",3540,3540,3535,3535,165,-0.00141242937853,0.00283687943262,-0.00422535211268,42.8126819904,3536.55215678,3541.10067763,-4.54852084528,-5.28939341554,0.740872570263,3539.75,3548.8,4.31915855239,0.00180132801006,0.0123109025041,0.191823244101,,,,,"",,,0,-0.002828854314,0,-0.00848656294201,0,0,0.00141242937853,-0.00134190267674,-0.00388863841298,-0.00128671028155,-0.0014962923382,0.000209582056652,0.00122182703038,13.2764157667,"validation",3549.83333333,-0.00417859993427,0.998658097323,0.995821400066,75,122.85,1.3431013431,608459,-0.459503459503,3561.53875857,3517.96124143,0.39099883812,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:29:00.000+09:00",3525,3525,3525,3525,600,-0.002828854314,-0.002828854314,-0.00704225352113,34.9581076804,3534.77490189,3539.90803484,-5.13313294764,-5.25814132196,0.125008374326,3538.5,3548.2,4.72493294151,0.00188824600988,0.0125242446269,1.8565000345,,,,,"",,,0,0,0.00283687943262,-0.00425531914894,1,-0.002828854314,0,-0.003815175922,-0.00653852657686,-0.00145620792841,-0.00149167129701,3.54633686031e-05,0.00134040650823,14.5645658433,"validation",3549.33333333,-0.00685574755823,0.996184824078,0.993144252442,193.6,152.85,3.92541707556,607859,-0.565587176971,3560.65851981,3516.34148019,0.195376764376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:30:00.000+09:00",3525,3525,3525,3525,38,0,-0.00423728813559,-0.00704225352113,34.9581076804,3533.27107083,3538.80373596,-5.53266513099,-5.31304608377,-0.219619047223,3537.25,3547.6,4.3874377314,0.00188824600988,0.0125764231646,-0.486882903254,,,,,"",,,0,0.00283687943262,0,-0.00567375886525,0,0,0,-0.00346314227154,-0.00637050400271,-0.00156955039177,-0.00150724711596,-6.23032758078e-05,0.00124466318621,11.8052293404,"validation",3548.83333333,-0.00671582210116,0.996536857728,0.993284177899,160.8,154.75,0.245557350565,607859,-0.558642972536,3559.49297642,3515.00702358,0.224632176716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:31:00.000+09:00",3535,3535,3535,3535,2,0.00283687943262,-0.00141242937853,-0.00422535211268,46.3693438776,3533.53705994,3538.52197774,-4.98491780877,-5.24742042877,0.262502620003,3536.5,3547.2,4.7883350363,0.00201183152896,0.0121424632001,-0.63760141877,,,,,"",,,0,0,-0.002828854314,-0.00848656294201,0,0.00283687943262,0,-0.000424148169094,-0.00343933243121,-0.00141016062483,-0.00148441879173,7.42581669033e-05,0.00135455022243,8.8637571916,"validation",3548.5,-0.00380442440468,0.999575851831,0.996195575595,161.2,154.85,0.0129157248951,607861,-0.557636422344,3557.97091055,3515.02908945,0.465069017538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:32:00.000+09:00",3530,3535,3530,3535,200,0,-0.00141242937853,-0.00422535211268,46.3693438776,3533.76212764,3538.2610905,-4.49896286618,-5.09772891625,0.59876605007,3535.75,3546.8,4.80345396228,0.00201183152896,0.0116302822286,0.151975928571,,,,,"",,,0,0,-0.002828854314,-0.00848656294201,0,-0.001414427157,0.001414427157,-0.000212119069504,-0.00332694259614,-0.00127269105125,-0.00144207324364,0.000169382192382,0.00135882714633,13.4687873593,"validation",3548.16666667,-0.00371083658227,0.99978788093,0.996289163418,201,163.85,1.22062862374,607861,-0.5270064083,3556.31088519,3515.18911481,0.481761485634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:33:00.000+09:00",3535,3535,3535,3535,0,0,0,-0.00422535211268,46.3693438776,3533.95256954,3538.01952824,-4.06695870471,-4.89157487394,0.824616169232,3535,3546.4,4.46035010783,0.00201183152896,0.011028904492,-0.688831421752,,,,,"",,,0,0,-0.001414427157,-0.00848656294201,0,0,0,0,-0.00321452740808,-0.00115048336767,-0.00138375526844,0.000233271900773,0.00126176806445,0,"validation",3547.83333333,-0.00361723117396,1,0.996382768826,168,163.85,0,607861,-0.5270064083,3554.49358869,3515.50641131,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:34:00.000+09:00",3535,3535,3535,3535,0,0,0.00283687943262,-0.00422535211268,46.3693438776,3534.11371269,3537.79585949,-3.68214679809,-4.64968925877,0.96754246068,3534.25,3546,4.14175367155,0.00201183152896,0.010322663279,-0.688831421752,,,,,"",,,0,-0.002828854314,-0.001414427157,-0.00848656294201,0,0,0,0.000212209096697,-0.00310208685843,-0.00104162568546,-0.00131532935185,0.000273703666387,0.00117164177413,0,"validation",3547.5,-0.00352360817477,1.0002122091,0.996476391825,48,163.85,0,607861,-0.5270064083,3552.49143635,3516.00856365,0.520557591676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:35:00.000+09:00",3525,3525,3525,3525,1,-0.002828854314,0,-0.00704225352113,37.516206921,3532.71160304,3536.84801804,-4.13641499891,-4.5470344068,0.410619407888,3533,3545.4,4.56019983787,0.00209004067052,0.00970644109792,-0.681878569547,,,,,"",,,0,0,0.00283687943262,-0.00567375886525,1,-0.002828854314,0,-0.00226436456269,-0.00575393467592,-0.00117345106352,-0.00128993883881,0.000116487775287,0.00129367371287,8.16791936296,"validation",3547,-0.00620242458416,0.997735635437,0.993797575416,40.6,163.4,0.00611995104039,607860,-0.52876376989,3550.1464282,3515.8535718,0.266715262592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:36:00.000+09:00",3525,3525,3525,3525,0,0,-0.002828854314,-0.00704225352113,37.516206921,3531.52520257,3535.97038708,-4.44518450099,-4.52666442564,0.0814799246469,3531.75,3544.8,4.23447127802,0.00209004067052,0.00882306870582,-0.686077329211,,,,,"",,,0,0,0.00283687943262,-0.00141843971631,1,0,0,-0.0019112338076,-0.00558564658091,-0.00126104524851,-0.00128416012075,2.31148722402e-05,0.00120126844767,0,"validation",3546.5,-0.00606231495841,0.998088766192,0.993937685042,40.2,163.4,0,607860,-0.52876376989,3547.33043645,3516.16956355,0.283382191466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:37:00.000+09:00",3525,3525,3525,3525,0,0,-0.002828854314,-0.00564174894217,37.516206921,3530.52132526,3535.15776581,-4.63644055532,-4.54861965157,-0.0878209037418,3530.75,3544.2,3.93200904388,0.0020769149361,0.00826224011658,-0.693868204141,,,,,"",,,0,0.00141843971631,0,-0.00709219858156,0,0,0,-0.0016285491751,-0.00541730150669,-0.0013153022852,-0.00129038855364,-2.4913731558e-05,0.00111546355855,0,"validation",3546,-0.00592216582064,0.998371450825,0.994077834179,0.2,118.6,0,607860,-0.350758853288,3545.33595215,3516.16404785,0.30289253857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:38:00.000+09:00",3530,3530,3530,3530,1,0.00141843971631,-0.001414427157,-0.00423131170663,44.1725825868,3530.44112137,3534.77570908,-4.33458771406,-4.50581326407,0.171225550014,3530,3543.7,4.00829411217,0.00210925523447,0.00738719819286,-0.688017713381,,,,,"",,,0,0,-0.0014164305949,-0.00849858356941,0,0.00141843971631,0,0,-0.00386601574625,-0.00122792853089,-0.00127643435243,4.85058215338e-05,0.00113549408277,8.16933639593,"validation",3545.58333333,-0.0043951394928,1,0.995604860507,0.4,118.6,0.00843170320405,607861,-0.350337268128,3543.03840481,3516.96159519,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:39:00.000+09:00",3530,3530,3530,3530,1,0,-0.001414427157,0.00284090909091,44.1725825868,3530.37325654,3534.42195286,-4.04869631177,-4.41438987361,0.365693561841,3530.5,3543.2,3.72198738988,0.0014092146857,0.00691491608312,-0.615589603176,,,,,"",,,0,0.0014164305949,-0.0070821529745,-0.0113314447592,0,0,0,-0.000141622999575,-0.00372544592459,-0.00114693946509,-0.00125053537496,0.00010359590987,0.00105438736257,8.16933639593,"validation",3545.16666667,-0.00427812514691,0.999858377,0.995721874853,0.6,96.05,0.0104112441437,607861,-0.197293076523,3542.70655562,3518.29344438,0.479519201987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:40:00.000+09:00",3530,3535,3530,3535,100,0.0014164305949,0.00283687943262,0.00426136363636,50.3115490793,3531.08506323,3534.46477116,-3.37970793321,-4.20745348553,0.827745552324,3531.25,3542.8,3.81327400488,0.00143560120527,0.00642650943315,0.125909589443,,,,,"",,,0,0,-0.015558698727,-0.01414427157,0,0,0.0014164305949,0.00106194690265,-0.00220164841368,-0.000956070136692,-0.00119022729435,0.000234157157659,0.00107871966192,12.7756415932,"validation",3544.83333333,-0.00277399031454,1.0010619469,0.997226009685,20.4,82.3,1.21506682868,607961,-0.1695018226,3542.59680572,3519.90319428,0.665244743465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:41:00.000+09:00",3535,3535,3535,3535,28,0,0.00283687943262,0.00283687943262,50.3115490793,3531.68736119,3534.50441774,-2.81705654905,-3.92937409823,1.11231754918,3531.75,3542.4,3.54089729025,0.00140903253923,0.00627409069333,-0.3368587593,,,,,"",,,0,-0.002828854314,-0.016973125884,-0.012729844413,0,0,0,0.000920223685142,-0.00208897922313,-0.000796904257158,-0.00111156268691,0.000314658429754,0.0010016682575,11.5026831915,"validation",3544.5,-0.00268020877416,1.00092022369,0.997319791226,26,74.95,0.373582388259,607961,-0.302868579053,3542.8292599,3520.6707401,0.646670446782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:42:00.000+09:00",3530,3530,3525,3525,36,-0.002828854314,0,0,40.0868784508,3530.6585364,3533.8003868,-3.14185040421,-3.77186935943,0.630018955217,3531.75,3541.8,4.00226176952,0.00155107702673,0.00627409069333,-0.289809284479,,,,,"",,,0,0,-0.00425531914894,-0.00709219858156,0,-0.001414427157,0.001414427157,-0.0019112338076,-0.00474335083856,-0.000891305079209,-0.00107003386083,0.000178728781622,0.00113539340979,11.7511625339,"validation",3544,-0.0053611738149,0.998088766192,0.994638826185,33.2,76.25,0.472131147541,607925,-0.32131147541,3542.8292599,3520.6707401,0.195376764376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:43:00.000+09:00",3525,3525,3525,3525,0,0,-0.0014164305949,0,40.0868784508,3529.78799233,3533.1485063,-3.36051396134,-3.68959827981,0.32908431847,3531.75,3541.2,3.71638592884,0.00155107702673,0.00627409069333,-0.497319379655,,,,,"",,,0,-0.00567375886525,-0.00567375886525,-0.00709219858156,0,0,0,-0.0019112338076,-0.00457472043375,-0.000953337293998,-0.00104669454746,9.33572534666e-05,0.00105429388052,0,"validation",3543.5,-0.00522082686609,0.998088766192,0.994779173134,33,69.1,0,607925,-0.354558610709,3542.8292599,3520.6707401,0.195376764376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:44:00.000+09:00",3525,3525,3505,3505,1209,-0.00567375886525,-0.0070821529745,-0.00848656294201,27.2442110411,3525.97445505,3531.06343176,-5.08897670312,-3.96947396447,-1.11950273865,3530.25,3540.2,4.87950121964,0.00185282737191,0.00904235660336,3.8065170522,,,,,"",,,0,-0.00713266761769,0.00142653352354,-0.00713266761769,1,0,0.00567375886525,-0.00715246795553,-0.00994294107678,-0.0014519191735,-0.00113251753623,-0.000319401637275,0.00139215441359,15.2594948861,"validation",3542.66666667,-0.0106322920587,0.992847532044,0.989367707941,274.6,129.2,9.35758513932,606716,-0.660216718266,3546.2108897,3514.2891103,-0.290996005717,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:45:00.000+09:00",3500,3500,3480,3480,612,-0.00713266761769,-0.015558698727,-0.0169491525424,19.0350111813,3518.90146197,3527.28095533,-8.37949336175,-4.85147784393,-3.52801551782,3527.25,3538.7,6.31667970395,0.00230897738877,0.0150525921922,1.52882626689,,,,,"",,,0,-0.0014367816092,0.00718390804598,0,1,-0.00142653352354,0.00570613409415,-0.0133957048692,-0.016588012547,-0.00240790039131,-0.00139410282872,-0.00101379756259,0.00181513784596,14.5715203248,"validation",3541.41666667,-0.01734240064,0.986604295131,0.98265759936,377,149.7,4.08817635271,606104,-0.841683366733,3553.7971279,3500.7028721,-0.389926777941,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:46:00.000+09:00",3480,3480,3475,3475,596,-0.0014367816092,-0.016973125884,-0.0183615819209,17.8749369225,3512.1473909,3523.40829197,-11.2609010759,-6.13336249033,-5.12753858559,3524,3537.1,6.22263115367,0.00230370668397,0.0194624610664,1.32112656424,,,,,"",,,0,0.010071942446,0.00863309352518,0.00143884892086,1,0,0.0014367816092,-0.0139046538025,-0.0175567555342,-0.00324054707221,-0.00176499640009,-0.00147555067211,0.00179068522408,14.5435909079,"validation",3540.08333333,-0.018384689626,0.986095346198,0.981615310374,490.6,179.5,3.32033426184,605508,-0.867966573816,3558.2928564,3489.7071436,-0.214434508312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:47:00.000+09:00",3500,3510,3500,3510,210,0.010071942446,-0.00425531914894,-0.00847457627119,43.7278255261,3511.81702307,3522.41508516,-10.5980620933,-7.02630241092,-3.57175968236,3522.5,3536.2,8.27815749983,0.00332502965948,0.0192961197649,0.0641345244644,,,,,"",,,0,-0.0014245014245,-0.0014245014245,-0.00854700854701,0,0.00719424460432,0.00287769784173,-0.00354861603974,-0.00740908319665,-0.00301939090977,-0.00200179555867,-0.0010175953511,0.00235844943015,13.5104802038,"validation",3539.33333333,-0.00828781314749,0.99645138396,0.991712186853,525.4,189.95,1.10555409318,605718,-0.764938141616,3556.48529094,3488.51470906,0.31609691052,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:48:00.000+09:00",3510,3510,3505,3505,14,-0.0014245014245,-0.00567375886525,-0.00848656294201,41.7078868323,3510.76825029,3521.12507885,-10.3568285645,-7.69240764164,-2.66442092287,3521,3535.2,8.0440033927,0.00332521086763,0.0194790436802,-0.534687675135,,,,,"",,,0,0.00142653352354,0,-0.00142653352354,0,0,0.0014245014245,-0.00454416358989,-0.00854265670966,-0.00295487262896,-0.0021946954755,-0.000760177153459,0.00229500810063,10.8010235079,"validation",3538.5,-0.00946728839904,0.99545583641,0.990532711601,528.2,182.4,0.0767543859649,605704,-0.755208333333,3555.2928564,3486.7071436,0.266715262592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:49:00.000+09:00",3510,3510,3510,3510,47,0.00142653352354,0.00142653352354,-0.00425531914894,44.4703101924,3510.65005793,3520.30099894,-9.65094100135,-8.08411431358,-1.56682668777,3520.25,3534.3,7.82657457894,0.00330035406633,0.0196378983682,-0.357923475688,,,,,"",,,0,-0.0014245014245,-0.0014245014245,0.0014245014245,0,0.00142653352354,0,-0.00291172501953,-0.00687547746371,-0.00274955584084,-0.00230316647111,-0.000446389369735,0.00222979332733,12.0135249799,"validation",3537.75,-0.00784396862413,0.99708827498,0.992156031376,295.8,154.75,0.303715670436,605751,-0.681098546042,3554.81515587,3485.68484413,0.351729295827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:50:00.000+09:00",3505,3510,3505,3505,420,-0.0014245014245,0.00718390804598,-0.00567375886525,42.3109840249,3509.78081825,3519.16759161,-9.38677335498,-8.34464612186,-1.04212723312,3519.25,3533.3,7.62467639473,0.00331045748804,0.0199534217394,0.806733453985,,,,,"",,,0,0,0,0.00142653352354,0,-0.0014245014245,0.0014245014245,-0.00404915820132,-0.00800950952367,-0.00267810937375,-0.00238078348698,-0.000297325886768,0.00217537129664,14.20220119,"validation",3536.91666667,-0.00902386730438,0.995950841799,0.990976132696,257.4,173.85,2.41587575496,605331,-0.727063560541,3554.36053973,3484.13946027,0.297069482407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:51:00.000+09:00",3510,3510,3505,3505,101,0,0.00863309352518,-0.00848656294201,42.3109840249,3509.04530775,3518.11814038,-9.07283262515,-8.49028342252,-0.582549202632,3517.75,3532.3,7.43719950939,0.00323380120422,0.0198156570738,-0.256691511267,,,,,"",,,0,0,0.00427960057061,0.00142653352354,1,0.00142653352354,0.00142653352354,-0.00362447587236,-0.00772867536732,-0.00258853997864,-0.00242233478531,-0.000166205193333,0.00212188288428,12.7770691411,"validation",3536.08333333,-0.00879032828223,0.996375524128,0.991209671718,158.4,178.8,0.564876957494,605331,-0.707494407159,3552.60326384,3482.89673616,0.317090300924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:52:00.000+09:00",3505,3505,3505,3505,0,0,-0.0014245014245,-0.00848656294201,42.3109840249,3508.42295271,3517.14642627,-8.72347356189,-8.53692145039,-0.186552111497,3516.25,3531.3,6.905970973,0.00323380120422,0.0195281500463,-0.552513707818,,,,,"",,,0,0,-0.00142653352354,0.00142653352354,0,0,0,-0.00319943121223,-0.00744768215671,-0.00248886549555,-0.00243564092736,-5.32245681874e-05,0.00197031982111,0,"validation",3535.25,-0.00855667915989,0.996800568788,0.99144332084,116.4,168.8,0,605331,-0.749407582938,3550.5829288,3481.9170712,0.336163118133,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:53:00.000+09:00",3505,3505,3505,3505,0,0,0,-0.00848656294201,42.3109840249,3507.8963446,3516.246691,-8.35034639196,-8.49960643871,0.149260046743,3514.75,3530.3,6.41268733208,0.00323380120422,0.0190837428981,-0.552513707818,,,,,"",,,0,0,-0.00142653352354,0.00142653352354,0,0,0,-0.00277402375702,-0.00716652975668,-0.00238240981226,-0.00242499470434,4.25848920809e-05,0.00182958269103,0,"validation",3534.41666667,-0.00832291985948,0.997225976243,0.991677080141,113.6,168.8,0,605331,-0.749407582938,3548.28729268,3481.21270732,0.354639429391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:54:00.000+09:00",3505,3505,3505,3505,0,0,-0.0014245014245,-0.00848656294201,42.3109840249,3507.45075313,3515.41360277,-7.96284964753,-8.39225508047,0.429405432945,3513.25,3529.3,5.95463823693,0.00323380120422,0.0184707089822,-0.552513707818,,,,,"",,,0,0,-0.00427960057061,0.00142653352354,0,0,0,-0.00234825304206,-0.0068852180319,-0.00227185439302,-0.00239436664207,0.000122512249057,0.0016988982131,0,"validation",3533.58333333,-0.00808905030304,0.997651746958,0.991910949697,104.2,168.8,0,605331,-0.749407582938,3545.69610917,3480.80389083,0.372866112269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:55:00.000+09:00",3505,3505,3505,3505,45,0,0,-0.00567375886525,42.3109840249,3507.07371418,3514.64222479,-7.56851060675,-8.22750618573,0.658995578972,3512.25,3528.6,5.52930693429,0.00318690910576,0.0183173351629,-0.413856824815,,,,,"",,,0,0.00427960057061,-0.00570613409415,0.00142653352354,0,0,0,-0.00206420385793,-0.00668820495381,-0.00215934682076,-0.00234736267781,0.000188015857053,0.00157754834074,11.9686146294,"validation",3532.75,-0.00785507041257,0.997935796142,0.992144929587,29.2,171,0.263157894737,605331,-0.739473684211,3544.41753021,3480.08246979,0.387308724792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:56:00.000+09:00",3505,3520,3505,3520,120,0.00427960057061,0.00427960057061,-0.00141843971631,52.9927345691,3509.06237354,3515.03909703,-5.97672348813,-7.77734964621,1.80062615808,3512,3527.6,6.20578501041,0.00333855017552,0.0181340356812,-0.188617987314,,,,,"",,,0,-0.00568181818182,-0.00852272727273,-0.00284090909091,0,0,0.00427960057061,0.00227790432802,-0.00215443927883,-0.00169793280913,-0.00220947433131,0.000511541522182,0.00176300710523,12.9537103788,"validation",3532.16666667,-0.00344453357241,1.00227790433,0.996555466428,33,177,0.677966101695,605451,-0.680508474576,3543.84336666,3480.15663334,0.625614858604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:57:00.000+09:00",3520,3520,3500,3500,261,-0.00568181818182,-0.00142653352354,-0.00709219858156,41.8626303046,3507.66816223,3513.92508984,-6.25692761469,-7.4732652399,1.21633762521,3510.75,3526.5,7.1910860811,0.00355558716217,0.0180395801849,0.236579204862,,,,,"",,,0,0,0,-0.00142857142857,0,0,0.00568181818182,-0.00306202378409,-0.00751453282291,-0.0017876936042,-0.00213521863997,0.000347525035775,0.00205459602317,13.7250397495,"validation",3531.25,-0.00884955752212,0.996937976216,0.991150442478,85.2,190.05,1.37332280979,605190,-0.702446724546,3542.41622807,3479.08377193,0.33026080692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:58:00.000+09:00",3500,3500,3500,3500,1,0,-0.00142653352354,-0.00849858356941,41.8626303046,3506.48844496,3512.8936017,-6.40515674388,-7.2596435407,0.854486796816,3509.25,3525.5,6.6774370753,0.00353369460479,0.0174990292716,-0.630377712179,,,,,"",,,0,-0.00285714285714,0,-0.00142857142857,0,0,0,-0.00263589085987,-0.00723301659339,-0.00183004478397,-0.00207418386877,0.000244139084805,0.00190783916437,8.16080392095,"validation",3530.33333333,-0.00859220092531,0.99736410914,0.991407799075,85.4,190.05,0.00526177321757,605190,-0.702709813207,3539.95423424,3478.54576576,0.349369309637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T16:59:00.000+09:00",3490,3490,3490,3490,104,-0.00285714285714,-0.00427960057061,-0.0113314447592,37.3176075105,3503.95176112,3511.19777936,-7.24601823549,-7.25691847966,0.0109002441709,3507.25,3524.3,6.9147629985,0.00357136290518,0.0172470364358,-0.306571577819,,,,,"",,,0,-0.00143266475645,-0.00286532951289,0.00143266475645,0,-0.00285714285714,0,-0.00491838334878,-0.00973242913486,-0.00207622299011,-0.00207934626924,3.12327913207e-06,0.00198130744943,12.8020506695,"validation",3529.25,-0.0111213430616,0.995081616651,0.988878656938,106.2,195.2,0.532786885246,605086,-0.71080942623,3537.49483427,3477.00516573,0.214827334708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:00:00.000+09:00",3490,3490,3485,3485,1107,-0.00143266475645,-0.00570613409415,-0.01414427157,35.2564874824,3501.03610556,3509.25720311,-8.22109754389,-7.4497542925,-0.771343251384,3504.75,3523,6.77799421289,0.00354628955136,0.0164873616814,2.41655312215,,,,,"",,,0,0.00143472022956,-0.00143472022956,0.00286944045911,0,0,0.00143266475645,-0.00563520935873,-0.0107862617088,-0.00235899499107,-0.00213766263773,-0.000221332353338,0.00194490508261,15.1656325151,"validation",3528.08333333,-0.0122115407327,0.994364790641,0.987788459267,318.6,245.55,4.50824679291,603979,-0.810832824272,3533.64204043,3475.85795957,0.15821036333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:01:00.000+09:00",3490,3490,3490,3490,20,0.00143472022956,-0.00852272727273,-0.012729844413,38.891262113,3499.33824317,3507.83074362,-8.49250044883,-7.65830352377,-0.834196925062,3502.5,3521.8,6.65099462625,0.00357424079329,0.0148355529556,-0.631154730865,,,,,"",,,0,0.00286532951289,-0.00286532951289,0.00143266475645,0,0.00143472022956,0,-0.00356887937188,-0.00902947356465,-0.00243338121743,-0.00219435631054,-0.000239024906895,0.00190572911927,11.1534036153,"validation",3527,-0.0104905018429,0.996431120628,0.989509498157,298.6,245.15,0.0815827044667,603999,-0.808076687742,3528.48076211,3476.51923789,0.259437387838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:02:00.000+09:00",3490,3500,3490,3500,14,0.00286532951289,0,-0.00709219858156,45.4833781926,3499.44005191,3507.25068854,-7.8106366228,-7.68877014358,-0.121866479226,3501.25,3520.8,6.89020929581,0.00361462736584,0.0136228375782,-0.643670033561,,,,,"",,,0,0,-0.00571428571429,-0.00142857142857,0,0,0.00286532951289,-0.00035701535166,-0.00590774823904,-0.00223161046366,-0.00219679146959,-3.48189940646e-05,0.00196863122737,10.799595985,"validation",3526.08333333,-0.00739725379907,0.999642984648,0.992602746201,249.2,244.05,0.0573652939971,604013,-0.80147510756,3525.09848004,3477.40151996,0.473792879082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:03:00.000+09:00",3505,3510,3500,3500,15,0,0,-0.00709219858156,45.4833781926,3499.52619777,3506.7136005,-7.18740272352,-7.58849665956,0.401093936047,3500,3519.8,7.11233720325,0.00361462736584,0.0121218305346,-0.643866842859,,,,,"",,,0,-0.00571428571429,0,0.00142857142857,0,0.00142857142857,0.00285714285714,0,-0.00562531962043,-0.00205354363529,-0.00216814190273,0.000114598267442,0.00203209634379,10.868587496,"validation",3525.16666667,-0.00713914235734,1,0.992860857643,252,244.8,0.0612745098039,604013,-0.799019607843,3521.21320344,3478.78679656,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:04:00.000+09:00",3500,3500,3480,3480,250,-0.00571428571429,-0.00286532951289,-0.00713266761769,36.3803184868,3496.52216735,3504.73481527,-8.21264792808,-7.71332691327,-0.499321014815,3498.75,3518.4,8.03288454588,0.00361762179088,0.0130195549541,0.189579738494,,,,,"",,,0,0,0.0100574712644,0.00718390804598,1,0,0.00571428571429,-0.005359056806,-0.0109140518417,-0.00235995630117,-0.00221647325094,-0.000143483050234,0.00230830015686,13.6762496401,"validation",3523.91666667,-0.0124624589117,0.994640943194,0.987537541088,281.2,196.85,1.27000254001,603763,-0.750063500127,3521.52608395,3475.97391605,0.0883840250387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:05:00.000+09:00",3480,3480,3480,3480,0,0,-0.00143472022956,0,36.3803184868,3493.98029545,3502.90260673,-8.9223112886,-7.95512378833,-0.967187500269,3498.75,3517,7.45910707831,0.00326601159868,0.0130195549541,-0.623996818916,,,,,"",,,0,0,0.00862068965517,0.00718390804598,1,0,0,-0.005359056806,-0.0105203298266,-0.0025638825542,-0.00228595511159,-0.000277927442606,0.00214342157423,0,"validation",3522.91666667,-0.0121821407451,0.994640943194,0.987817859255,59.8,166.25,0,603763,-0.704060150376,3521.52608395,3475.97391605,0.0883840250387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:06:00.000+09:00",3480,3480,3480,3480,0,0,-0.00286532951289,0.00143884892086,36.3803184868,3491.82948076,3501.20611735,-9.37663658487,-8.23942634764,-1.13721023723,3499,3515.6,6.92631371558,0.00324925980094,0.012470662606,-0.546924110733,,,,,"",,,0,0,0.00862068965517,0.00718390804598,1,0,0,-0.00543012289225,-0.0101262942314,-0.00269443580025,-0.00236765124932,-0.000326784550927,0.00199032003321,0,"validation",3521.41666667,-0.0117613649809,0.994569877108,0.988238635019,55.8,136.45,0,603763,-0.639428362037,3520.81742423,3477.18257577,0.0645682139116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:07:00.000+09:00",3495,3525,3480,3480,1816,0,-0.00571428571429,-0.00854700854701,36.3803184868,3490.00956064,3499.63529384,-9.62573319494,-8.5166877171,-1.10904547784,3497.5,3514.3,9.64586273589,0.00230425555635,0.0129770472828,3.60710378437,,,,,"",,,0,0.00574712643678,0.00862068965517,0.00718390804598,1,0.00431034482759,0.0129310344828,-0.00500357398142,-0.00976012292633,-0.0027660152859,-0.00244732405664,-0.000318691229263,0.00277179963675,15.6591792902,"validation",3520.16666667,-0.0114104445812,0.994996426019,0.988589555419,416.2,216.75,8.3783160323,603763,-0.450980392157,3520.19361144,3474.80638856,0.114428931916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:08:00.000+09:00",3505,3510,3500,3500,350,0.00574712643678,0,-0.00142653352354,49.8741470154,3491.54655131,3499.66230911,-8.11575779604,-8.43650173289,0.320743936846,3497.25,3513.4,11.0997296833,0.00265270623313,0.0128481761033,0.263626658765,,,,,"",,,0,0.00428571428571,0.00285714285714,-0.00142857142857,1,0.00718390804598,0.00287356321839,0.000786332118093,-0.0038139693744,-0.00231878794173,-0.00241042906654,9.16411248131e-05,0.00317135133809,14.0184522183,"validation",3519.33333333,-0.00549346467134,1.00078633212,0.994506535329,483.2,233.55,1.49860843502,604113,-0.340612288589,3519.71664194,3474.78335806,0.561201847777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:09:00.000+09:00",3505,3515,3505,3515,400,0.00428571428571,0.0100574712644,0.0014245014245,57.205405885,3495.15477419,3500.79843436,-5.64366017245,-7.8779334208,2.23427324835,3497.5,3513.3,11.3783204202,0.00280221903749,0.0132266287419,0.337439205861,,,,,"",,,0,-0.00142247510669,-0.00142247510669,-0.00568990042674,0,0.00142857142857,0.00285714285714,0.00500357398142,0.000483875558592,-0.00160559322118,-0.00224123283664,0.000635639615462,0.00323707551073,14.1562600626,"validation",3518.75,-0.00106571936057,1.00500357398,0.998934280639,513.2,251.2,1.5923566879,604513,-0.246417197452,3520.63006701,3474.36993299,0.878295488521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:10:00.000+09:00",3500,3510,3500,3510,604,-0.00142247510669,0.00862068965517,0.00142653352354,54.3517990825,3497.43865508,3501.48003182,-4.0413767332,-7.11062208328,3.06924535008,3497.75,3513.1,11.6370118188,0.00280216485264,0.0134675899802,0.769917713651,,,,,"",,,0,0,0,-0.0042735042735,0,-0.00426742532006,0.00284495021337,0.00350225144736,-0.000882411545359,-0.00115138938268,-0.00202581825735,0.000874428874666,0.00331538798256,14.5669459861,"validation",3518.08333333,-0.0022976526044,1.00350225145,0.997702347396,634,260.4,2.31950844854,603909,-0.273041474654,3521.30313143,3474.19686857,0.760050346982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:11:00.000+09:00",3510,3510,3510,3510,1673,0,0.00862068965517,0.00142653352354,54.3517990825,3499.37116969,3502.11114057,-2.73997088498,-6.23649184362,3.49652095864,3498,3512.8,10.8057966889,0.00280216485264,0.0136982830769,2.47083348322,,,,,"",,,0,0,0,-0.0042735042735,0,0,0,0.00343053173242,-0.000797084946481,-0.000780618485749,-0.00177677830303,0.000996159817277,0.00307857455523,15.5857451877,"validation",3517.41666667,-0.0021085550475,1.00343053173,0.997891444952,968.6,339,4.93510324484,603909,-0.209734513274,3521.9582971,3474.0417029,0.750435161339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:12:00.000+09:00",3510,3510,3510,3510,20,0,0.00862068965517,0.00142653352354,54.3517990825,3501.00637435,3502.69550053,-1.68912617899,-5.3270187107,3.6378925317,3498.25,3512.5,10.0339540682,0.00280216485264,0.0139192211236,-0.593374812339,,,,,"",,,0,0,-0.0042735042735,-0.0042735042735,0,0,0,0.00335882226828,-0.000711743772242,-0.000481232529628,-0.00151766914835,0.00103643661872,0.00285867637272,11.1591178349,"validation",3516.75,-0.00191938579655,1.00335882227,0.998080614203,609.4,340,0.0588235294118,603909,-0.209117647059,3522.59645765,3473.90354235,0.741308205283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:13:00.000+09:00",3510,3510,3510,3510,1,0,0.00285714285714,0.00142653352354,54.3517990825,3502.39000907,3503.23657456,-0.846565498473,-4.43092806825,3.58436256978,3498.5,3512.2,9.31724306337,0.00280216485264,0.0141308641924,-0.628735857892,,,,,"",,,0,0,-0.0042735042735,-0.0042735042735,0,0,0,0.00328712305274,-0.000626388018905,-0.000241186751702,-0.00126237266902,0.00102118591732,0.00265448520324,8.16365617617,"validation",3516.08333333,-0.00173014481075,1.00328712305,0.998269855189,539.6,340.05,0.00294074400823,603909,-0.209086898985,3523.21841419,3473.78158581,0.732620100793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:14:00.000+09:00",3510,3510,3510,3510,200,0,-0.00142247510669,0.00142653352354,54.3517990825,3503.5607769,3503.73756904,-0.176792139109,-3.58010088242,3.40330874331,3498.75,3511.7,8.6517257017,0.00280216485264,0.0143336264873,-0.280628252863,,,,,"",,,0,0,-0.0042735042735,-0.0042735042735,0,0,0,0.0032154340836,-0.00048409602187,-5.03681308002e-05,-0.00101997176137,0.000969603630574,0.00246487911729,13.4616901075,"validation",3515.41666667,-0.00154083204931,1.00321543408,0.998459167951,499.6,350.05,0.571346950436,603909,-0.20311384088,3523.82488784,3473.67511216,0.724328022392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:15:00.000+09:00",3510,3510,3510,3510,0,0,0,0.00142653352354,54.3517990825,3504.55142661,3504.20145282,0.349973793602,-2.79408594722,3.14405974082,3499,3511.1,8.03374529443,0.00280216485264,0.0145278822831,-0.648801945025,,,,,"",,,0,0,-0.0042735042735,-0.0042735042735,0,0,0,0.00314375535867,-0.000313292130671,9.97076335049e-05,-0.000796035882398,0.000895743515903,0.0022888163232,0,"validation",3514.75,-0.00135144747137,1.00314375536,0.998648552529,378.8,347.8,0,603909,-0.204427832087,3524.41653005,3473.58346995,0.716394605725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:16:00.000+09:00",3510,3510,3510,3510,0,0,0,-0.00284090909091,54.3517990825,3505.38966867,3504.63097483,0.758693840101,-2.08352998975,2.84222382985,3498.5,3510.5,7.45990634483,0.0026311169087,0.0137795864436,-0.63385125975,,,,,"",,,0,-0.0042735042735,-0.0042735042735,-0.0042735042735,0,0,0,0.00328712305274,-0.000142429853297,0.000216152091197,-0.000593598287679,0.000809750378876,0.00212532944297,0,"validation",3514.08333333,-0.00116199103607,1.00328712305,0.998838008964,44.2,341.8,0,603909,-0.22557050907,3522.60394159,3474.39605841,0.738550196423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:17:00.000+09:00",3500,3500,3495,3495,346,-0.0042735042735,-0.0042735042735,-0.00142857142857,43.4326775006,3503.7912581,3503.91756929,-0.126311181475,-1.6920862281,1.56577504662,3498.25,3509.6,7.99848446306,0.00249726865044,0.01380130946,-9.27773692769e-05,,,,,"",,,0,0,0,0.00143061516452,0,-0.002849002849,0.0014245014245,-0.000929035946545,-0.0041600182357,-3.61405383334e-05,-0.000484144843519,0.000448004305185,0.00228855063321,14.0055282567,"validation",3513.25,-0.00519462036576,0.999070964053,0.994805379634,109.4,346.05,0.999855512209,603563,-0.235081635602,3522.39021541,3474.10978459,0.432684942017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:18:00.000+09:00",3495,3495,3495,3495,0,0,-0.0042735042735,-0.00142857142857,43.4326775006,3502.43875686,3503.2570086,-0.818251740471,-1.51731933057,0.699067590102,3498,3508.8,7.42716414427,0.00249726865044,0.0138170908789,-0.641981209501,,,,,"",,,0,0,0.00286123032904,0.00286123032904,1,0,0,-0.000857632933105,-0.00393296853625,-0.000234120669663,-0.000434140008748,0.000200019339085,0.00212508273083,0,"validation",3512.41666667,-0.00495859925502,0.999142367067,0.995041400745,109.2,346,0,603563,-0.235115606936,3522.16609195,3473.83390805,0.437929558355,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:19:00.000+09:00",3495,3495,3495,3495,0,0,-0.0042735042735,0.00143266475645,43.4326775006,3501.29433273,3502.64537833,-1.35104560589,-1.48406458564,0.133018979747,3498.25,3508.2,6.89665241968,0.0024139822822,0.013682381698,-0.629059914568,,,,,"",,,0,0,0.00286123032904,0.00286123032904,1,0,0,-0.000929035946545,-0.00376261330597,-0.000386565266349,-0.000424625060268,3.80597939191e-05,0.0019732911072,0,"validation",3512,-0.00484054669704,0.999070964053,0.995159453303,69.2,340.8,0,603563,-0.223444835681,3522.18219589,3474.31780411,0.432099837072,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:20:00.000+09:00",3495,3495,3495,3495,0,0,-0.0042735042735,0.00286944045911,43.4326775006,3500.32597384,3502.07905401,-1.75308016591,-1.53786770169,-0.215212464217,3498.75,3507.6,6.4040343897,0.00238932619215,0.0132681607871,-0.552534788446,,,,,"",,,0,0,0.00286123032904,0.00286123032904,1,0,0,-0.0010718113612,-0.00359219979473,-0.000501596613994,-0.000440019371013,-6.15772429807e-05,0.0018323417424,0,"validation",3511.58333333,-0.00472246612402,0.998928188639,0.995277533876,69.2,285.45,0,603563,-0.0728674023472,3521.96098878,3475.53901122,0.4192192966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:21:00.000+09:00",3495,3495,3495,3495,2,0,-0.0042735042735,0.00143266475645,43.4326775006,3499.50659325,3501.55467964,-2.04808638625,-1.6399114386,-0.408174947651,3499,3506.8,5.94660336186,0.00237102894099,0.0131092825849,-0.546416734836,,,,,"",,,0,0,0.00286123032904,0.00286123032904,1,0,0,-0.00114318376679,-0.00336489106878,-0.000586004688485,-0.000469216434507,-0.000116788253977,0.00170146018937,8.85237888651,"validation",3511.08333333,-0.0045807324425,0.998856816233,0.995419267557,69.6,284.55,0.00702864171499,603563,-0.0766121946934,3521.93468988,3476.06531012,0.412795855961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:22:00.000+09:00",3495,3495,3495,3495,60,0,0,-0.00142857142857,43.4326775006,3498.81327121,3501.06914781,-2.25587660007,-1.7631044709,-0.492772129175,3498.75,3506,5.52184597887,0.00228299452204,0.0131444456307,-0.439641337293,,,,,"",,,0,0.00286123032904,0.00286123032904,0.00286123032904,1,0,0,-0.0010718113612,-0.0031374786081,-0.00064545825467,-0.00050446479854,-0.00014099345613,0.00157992731871,12.2534379856,"validation",3510.58333333,-0.00443895838773,0.998928188639,0.995561041612,12.4,286.85,0.209168554994,603563,-0.0784382081227,3521.74456458,3475.75543542,0.418458990868,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:23:00.000+09:00",3495,3505,3495,3505,143,0.00286123032904,0.00286123032904,0.00142857142857,53.2085796744,3499.76507564,3501.36032205,-1.59524640748,-1.72953285821,0.134286450735,3499,3505.4,5.84171412324,0.00237078783992,0.0132333088343,-0.292677103461,,,,,"",,,0,0,-0.00285306704708,0,0,0,0.00286123032904,0.00171477565019,-0.000114109659383,-0.000455134495714,-0.00049344732046,3.8312824746e-05,0.00166668020635,13.1247924249,"validation",3510.25,-0.00149561997009,1.00171477565,0.99850438003,41,293.25,0.487638533674,603706,-0.0523444160273,3522.15167381,3475.84832619,0.629580263837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:24:00.000+09:00",3505,3505,3505,3505,0,0,0.00286123032904,0.00718390804598,53.2085796744,3500.57044862,3501.62992782,-1.05947920351,-1.59552212727,0.536042923763,3500.25,3504.8,5.42444882872,0.00196569448585,0.0123180122204,-0.542728216066,,,,,"",,,0,0,-0.00285306704708,0,0,0,0,0.00135704592529,5.70645971238e-05,-0.000302276520259,-0.00045521316042,0.000152936640161,0.00154763162018,0,"validation",3509.75,-0.00135337274735,1.00135704593,0.998646627253,41,280.75,0,603706,-0.0101513802315,3521.80806114,3478.69193886,0.610167606673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:25:00.000+09:00",3505,3505,3505,3505,40,0,0.00286123032904,0.00718390804598,53.2085796744,3501.25191806,3501.8795628,-0.627644736541,-1.40194664913,0.774301912585,3501.5,3504.4,5.0369881981,0.00196569448585,0.0111490625709,-0.470189757138,,,,,"",,,0,0,-0.00285306704708,0,0,0,0,0.000999571612166,0.000171213331811,-0.00017907125151,-0.000399984778638,0.000220913527128,0.00143708650445,11.8508323862,"validation",3509.16666667,-0.00118736642128,1.00099957161,0.998812633579,49,282.75,0.141467727675,603706,-0.0100795755968,3521.0192213,3481.9807787,0.589655215926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:26:00.000+09:00",3505,3505,3505,3505,4,0,0.00286123032904,0.00718390804598,53.2085796744,3501.82854605,3502.1107063,-0.282160242632,-1.17798936783,0.895829125196,3502.75,3504,4.67720332681,0.00196569448585,0.00963502221437,-0.540420519451,,,,,"",,,0,0,-0.00285306704708,0,0,0,0,0.000642352437371,0.000285388127854,-8.05022090247e-05,-0.000336088264715,0.000255586055691,0.00133443746842,9.54831148472,"validation",3508.58333333,-0.00102130489514,1.00064235244,0.998978695105,49.4,282.95,0.0141367732815,603706,-0.0100724509631,3519.62453703,3485.87546297,0.566668495731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:27:00.000+09:00",3505,3505,3505,3505,14,0,0.00286123032904,0.00718390804598,53.2085796744,3502.31646205,3502.32472805,-0.00826600674691,-0.944044695611,0.935778688864,3504,3503.6,4.34311737489,0.00196569448585,0.00757220271771,-0.470624933406,,,,,"",,,0,-0.00285306704708,-0.00285306704708,0,0,0,0,0.000285388127854,0.000399588994177,-2.35834714605e-06,-0.000269342281201,0.000266983934055,0.00123912050639,10.8010235079,"validation",3508,-0.000855188141391,1.00028538813,0.999144811859,40.2,192.85,0.0725952813067,603706,-0.0147783251232,3517.26649916,3490.73350084,0.537688918072,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:28:00.000+09:00",3495,3495,3495,3495,100,-0.00285306704708,-0.00285306704708,-0.00142857142857,42.555594884,3501.1908525,3501.7821556,-0.591303103911,-0.873496377271,0.28219327336,3503.75,3502.9,4.74718041954,0.00165653187775,0.0078422442606,-0.212138807638,,,,,"",,,0,0,0,0.00286123032904,0,-0.00285306704708,0,-0.0024973242954,-0.00225527420138,-0.000169185437457,-0.000249927432696,8.07419952389e-05,0.00135827765938,12.7642617019,"validation",3507.33333333,-0.00351644174111,0.997502675705,0.996483558259,31.6,180.35,0.554477405046,603606,-0.140560022179,3517.48863166,3490.01136834,0.181554895205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:29:00.000+09:00",3495,3495,3495,3495,0,0,-0.00285306704708,-0.00568990042674,42.555594884,3500.23841365,3501.27977371,-1.0413600535,-0.907069112516,-0.13429094098,3502.75,3502.2,4.40809610386,0.00132278762803,0.00754795749991,-0.425114429347,,,,,"",,,0,0,0,0.00286123032904,0,0,0,-0.00221254728428,-0.00205585060819,-0.000297957096852,-0.000259533365527,-3.84237313249e-05,0.00126125782657,0,"validation",3506.83333333,-0.0033743643363,0.997787452716,0.996625635664,31.6,160.35,0,603606,-0.282818833801,3515.96930407,3489.53069593,0.206868078642,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:30:00.000+09:00",3495,3495,3495,3495,0,0,-0.00285306704708,-0.0042735042735,42.555594884,3499.43250386,3500.81460528,-1.38210142365,-1.00207557474,-0.380025848903,3502,3501.4,4.09323209644,0.00129768664665,0.00753335577286,-0.357136683904,,,,,"",,,0,0,0,0.00286123032904,0,0,0,-0.00199885779555,-0.00182784029245,-0.000395451051114,-0.000286716902644,-0.00010873414847,0.00117116798181,0,"validation",3506.33333333,-0.00323224641126,0.998001142204,0.996767753589,23.6,130.15,0,603606,-0.116404149059,3515.19090596,3488.80909404,0.234665684747,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:31:00.000+09:00",3495,3495,3495,3495,0,0,-0.00285306704708,-0.0042735042735,42.555594884,3498.75058019,3500.38389378,-1.63331359201,-1.1283231782,-0.504990413815,3501.25,3500.6,3.80085837527,0.00129768664665,0.00742042473789,-0.532103141121,,,,,"",,,0,0,0,0.00286123032904,0,0,0,-0.0017850767583,-0.0015997257613,-0.00046732863863,-0.000322839249841,-0.000144489388788,0.00108751312597,0,"validation",3505.66666667,-0.00304269278311,0.998214923242,0.996957307217,22.8,46.5,0,603606,-0.325806451613,3514.24038106,3488.25961894,0.259437387838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:32:00.000+09:00",3495,3495,3495,3495,0,0,-0.00285306704708,-0.0042735042735,42.555594884,3498.17356785,3499.98508684,-1.81151898213,-1.26496233898,-0.546556643148,3500.5,3500,3.52936849132,0.00129768664665,0.00720441092011,-0.518222898502,,,,,"",,,0,0,0.00143061516452,0.00286123032904,1,0,0,-0.0015712041137,-0.00142857142857,-0.000518317305331,-0.000361934860939,-0.000156382444391,0.00100983361697,0,"validation",3505,-0.00285306704708,0.998428795886,0.997146932953,20,45.5,0,603606,-0.332967032967,3513.10952021,3487.89047979,0.281910813928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:33:00.000+09:00",3495,3495,3495,3495,0,0,0,-0.0042735042735,42.555594884,3497.68532665,3499.61582114,-1.93049449881,-1.39806877095,-0.532425727862,3499.75,3499.4,3.27727074194,0.00129768664665,0.00687546791372,-0.51750248406,,,,,"",,,0,0,0.00286123032904,0.00286123032904,1,0,0,-0.00135723980284,-0.0012573584043,-0.000552358941005,-0.000400019676952,-0.000152339264052,0.000937702644332,0,"validation",3504.33333333,-0.00266336916199,0.998642760197,0.997336630838,0,45.45,0,603606,-0.333333333333,3511.78120942,3487.71879058,0.302596736706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:34:00.000+09:00",3495,3495,3495,3495,12,0,0,-0.0042735042735,42.555594884,3497.27219947,3499.27390847,-2.00170899765,-1.51879681629,-0.482912181359,3499,3499.2,3.04317997466,0.00129768664665,0.00641610297818,-0.298610401699,,,,,"",,,0,0,0.00286123032904,0.00286123032904,1,0,0,-0.00114318376679,-0.00120027434842,-0.000572735049398,-0.000434562751442,-0.000138172297957,0.000870723884023,10.6440191478,"validation",3503.66666667,-0.00247359908667,0.998856816233,0.997526400913,2.4,36.05,0.332871012483,603606,-0.420249653259,3510.22497216,3487.77502784,0.321825838725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:35:00.000+09:00",3495,3495,3495,3495,0,0,0,-0.0042735042735,42.555594884,3496.92263032,3498.95732265,-2.03469233437,-1.6219759199,-0.412716414465,3498.25,3499.5,2.82580997647,0.00129768664665,0.00579522187743,-0.447605196725,,,,,"",,,0,0,0.00286123032904,0.00286123032904,1,0,0,-0.000929035946545,-0.00128589798543,-0.000582172341737,-0.000464084669501,-0.000118087672236,0.000808529320878,0,"validation",3503.16666667,-0.00233122413055,0.999070964053,0.997668775869,2.4,36.05,0,603606,-0.420249653259,3508.38656747,3488.11343253,0.339689322308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:36:00.000+09:00",3495,3495,3495,3495,0,0,0,-0.0042735042735,42.555594884,3496.62684104,3498.66418764,-2.03734660292,-1.70505005651,-0.332296546413,3497.5,3499.9,2.62396640672,0.00129768664665,0.00495225391728,-0.447605196725,,,,,"",,,0,0.00143061516452,0.00286123032904,0.00286123032904,1,0,0,-0.000714796283059,-0.00140004000114,-0.000582931789105,-0.000487854093421,-9.50776956832e-05,0.00075077722653,0,"validation",3502.66666667,-0.00218880852684,0.999285203717,0.997811191473,2.4,36.05,0,603606,-0.420249653259,3506.16025404,3488.83974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:37:00.000+09:00",3500,3500,3500,3500,7,0.00143061516452,0.00143061516452,0.00143061516452,51.9309429156,3497.14578857,3498.76313671,-1.61734813409,-1.68750967202,0.0701615379362,3497.75,3499.7,2.79368309196,0.000955766345635,0.00494363990159,-0.319074676168,,,,,"",,,0,0.00142857142857,0.00142857142857,0.00142857142857,1,0.00143061516452,0,0.000643270674005,8.57216332828e-05,-0.000462099466882,-0.000482145620578,2.0046153696e-05,0.00079819516913,10.106469212,"validation",3502.25,-0.000642444143051,1.00064327067,0.999357555857,3.8,19.1,0.366492146597,603613,0.130890052356,3506.39580823,3489.10419177,0.630120859692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:38:00.000+09:00",3500,3505,3500,3505,113,0.00142857142857,0.00286123032904,0.00286123032904,59.1166684446,3498.35412879,3499.22512658,-0.870997788032,-1.52420729523,0.653209507194,3498.25,3499.7,2.95127715682,0.00100007554417,0.00520071618628,2.06363598219,,,,,"",,,0,0,0,0,0,0,0.00142857142857,0.00192953619667,0.00151441552133,-0.000248501508711,-0.000434866560692,0.000186365051981,0.00084201916029,12.889336143,"validation",3501.83333333,0.000904288229975,1.0019295362,1.00090428823,26.4,24.75,4.56565656566,603726,0.329292929293,3507.3467027,3489.1532973,0.871013554202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:39:00.000+09:00",3505,3505,3505,3505,0,0,0.00286123032904,0.00286123032904,59.1166684446,3499.37657052,3499.65289498,-0.27632446519,-1.27463072922,0.998306264028,3498.75,3499.6,2.74047164561,0.00100007554417,0.00538519290644,-0.578753434098,,,,,"",,,0,0,0,0,0,0,0,0.00178635226867,0.00154303348954,-7.88372225935e-05,-0.000363660693072,0.000284823470479,0.000781874934555,0,"validation",3501.41666667,0.00102339529238,1.00178635227,1.00102339529,24,24.75,0,603726,0.329292929293,3508.17072184,3489.32927816,0.831715557771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:40:00.000+09:00",3505,3505,3505,3505,0,0,0.00286123032904,0.00286123032904,59.1166684446,3500.24171351,3500.04897683,0.192736679089,-0.981157247557,1.17389392665,3499.25,3499.6,2.54472367093,0.00100007554417,0.00550442531521,-0.578753434098,,,,,"",,,0,0,0,0,0,0,0,0.00164320925913,0.00154303348954,5.49890667872e-05,-0.0002799307411,0.000334919807888,0.000726026724944,0,"validation",3500.91666667,0.00116636119112,1.00164320926,1.00116636119,24,24.75,0,603726,0.329292929293,3508.88068014,3489.61931986,0.798525125699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:41:00.000+09:00",3505,3505,3505,3505,0,0,0.00286123032904,0.00286123032904,59.1166684446,3500.97375759,3500.41571929,0.558038297211,-0.673318138603,1.23135643581,3499.75,3499.6,2.36295769443,0.00100007554417,0.0055626608569,-0.575669485699,,,,,"",,,0,0,0,0,0,0,0,0.00150010715051,0.00154303348954,0.000159212067678,-0.000192102179345,0.000351314247023,0.000674167673162,0,"validation",3500.41666667,0.00130936793239,1.00150010715,1.00130936793,24,24.65,0,603726,0.330628803245,3509.48396117,3490.01603883,0.769674385892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:42:00.000+09:00",3505,3505,3505,3505,40,0,0.00142857142857,0.00286123032904,59.1166684446,3501.5931795,3500.75529564,0.837883857879,-0.371077739307,1.20896159719,3500.25,3499.6,2.19417500197,0.00100007554417,0.00556186624782,0.387333382363,,,,,"",,,0,0,0,0,0,0,0,0.00135704592529,0.00154303348954,0.000239053882419,-0.000105870966992,0.000344924849411,0.000626012839365,11.8508323862,"validation",3500.08333333,0.00140472845885,1.00135704593,1.00140472846,30.6,23.65,1.69133192389,603726,0.344608879493,3509.98396117,3490.51603883,0.743991111045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:43:00.000+09:00",3505,3505,3505,3505,3,0,0,0,59.1166684446,3502.11730573,3501.06971819,1.04758754378,-0.0873446826889,1.13493222647,3500.25,3499.6,2.03744821612,0.000781903631471,0.00556186624782,-0.422876840539,,,,,"",,,0,0,0,0,0,0,0,0.00135704592529,0.00154303348954,0.000298883750009,-2.49200235917e-05,0.000323803773601,0.000581297636553,9.26065318585,"validation",3499.75,0.00150010715051,1.00135704593,1.00150010715,8.6,16.65,0.18018018018,603726,0.0600600600601,3509.98396117,3490.51603883,0.743991111045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:44:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3502.56079716,3501.36085017,1.19994698381,0.17011365061,1.0298333332,3500.25,3499.6,1.89191620068,0.000781903631471,0.00556186624782,-0.515816805493,,,,,"",,,0,0,0,0,0,0,0,0.00135704592529,0.00154303348954,0.000342352919774,4.85345650814e-05,0.000293818354692,0.000539776376799,0,"validation",3499.75,0.00150010715051,1.00135704593,1.00150010715,8.6,16.65,0,603726,0.0600600600601,3509.98396117,3490.51603883,0.743991111045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:45:00.000+09:00",3505,3505,3505,3505,500,0,0,0,59.1166684446,3502.93605913,3501.63041683,1.30564230595,0.397219381678,0.90842292427,3500.25,3499.6,1.7567793292,0.000781903631471,0.00556186624782,4.17345661013,,,,,"",,,0,0,0,0.00142653352354,0,0,0,0.00135704592529,0.00154303348954,0.000372508503837,0.000113329352832,0.000259179151004,0.000501220921314,14.3765544685,"validation",3500.16666667,0.00138088662445,1.00135704593,1.00138088662,108.6,39.65,12.6103404792,603726,0.0252206809584,3509.98396117,3490.51603883,0.743991111045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:46:00.000+09:00",3505,3505,3505,3505,100,0,0,0,59.1166684446,3503.2535885,3501.88001558,1.37357291667,0.592490088677,0.781082827997,3500.25,3499.3,1.6312950914,0.000781903631471,0.00556186624782,0.501641793557,,,,,"",,,0,0,0,0.00142653352354,0,0,0,0.00135704592529,0.00162889720801,0.000391889562532,0.000169041394772,0.000222848167759,0.000465419426934,12.7671188385,"validation",3500.66666667,0.00123785945534,1.00135704593,1.00123785946,128.6,44.45,2.24971878515,603726,0.0224971878515,3509.98396117,3490.51603883,0.743991111045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:47:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3503.52226719,3502.11112554,1.41114165252,0.756220401446,0.654921251077,3500.25,3499.4,1.51477401345,0.000781903631471,0.00556186624782,-0.394248351666,,,,,"",,,0,0,0,0.00142653352354,0,0,0,0.00135704592529,0.00160027433274,0.000402608174757,0.000215754750769,0.000186853423988,0.000432175182153,0,"validation",3500.58333333,0.00126169447949,1.00135704593,1.00126169448,120.6,43.75,0,603726,0.0228571428571,3509.98396117,3490.51603883,0.743991111045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:48:00.000+09:00",3505,3505,3505,3505,32,0,0,0.00286123032904,59.1166684446,3503.7496107,3502.32511624,1.42449446092,0.889875213341,0.534619247581,3500.75,3499.5,1.40657586963,0.000428878110702,0.00550206678119,-0.0757476652882,,,,,"",,,0,0,0,0.00142653352354,0,0,0,0.00121402556595,0.0015716530933,0.00040641782052,0.000253887364719,0.000152530455801,0.000401305526285,11.6276906181,"validation",3500.58333333,0.00126169447949,1.00121402557,1.00126169448,126.4,40.35,0.793060718711,603726,0.148698884758,3510.38068014,3491.11931986,0.720649005952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:49:00.000+09:00",3505,3505,3505,3505,1,0,0,0.00286123032904,59.1166684446,3503.94197828,3502.52325578,1.41872250783,0.99564467224,0.423077835595,3501.25,3499.8,1.30610616466,0.000428878110702,0.00538134771336,-0.357478778551,,,,,"",,,0,0,0,0.00142653352354,0,0,0,0.00107104605498,0.00148579918853,0.000404771043605,0.000284064100496,0.000120706943108,0.000372640845836,8.16223106548,"validation",3500.5,0.00128553063848,1.00107104605,1.00128553064,126.6,40.4,0.0247524752475,603726,0.148514851485,3510.67072184,3491.82927816,0.699029334663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:50:00.000+09:00",3505,3505,3505,3505,0,0,0,0.00286123032904,59.1166684446,3504.10475085,3502.70671831,1.3980325445,1.07612224669,0.321910297808,3501.75,3500.2,1.21281286718,0.000428878110702,0.00519551806915,-0.366551843997,,,,,"",,,0,0,0,0.00142653352354,0,0,0,0.000928107374884,0.00137135020856,0.000398868058345,0.000307024892066,9.1843166279e-05,0.000346023642562,0,"validation",3500.5,0.00128553063848,1.00092810737,1.00128553064,26.6,40.4,0,603726,0.148514851485,3510.8467027,3492.6532973,0.678636155727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:51:00.000+09:00",3505,3505,3505,3505,0,0,0,0.00286123032904,59.1166684446,3504.24248149,3502.87659103,1.36589046446,1.13407589025,0.231814574212,3502.25,3500.5,1.12618337667,0.000428878110702,0.00493728787659,-0.366551843997,,,,,"",,,0,0,0,0.00142653352354,0,0,0,0.000785209508173,0.00128553063848,0.000389697707406,0.000323559455134,6.61382522718e-05,0.000321307668093,0,"validation",3500.5,0.00128553063848,1.00078520951,1.00128553064,6.6,40.4,0,603726,0.148514851485,3510.89580823,3493.60419177,0.659036606291,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:52:00.000+09:00",3505,3505,3505,3505,0,0,0,0.00286123032904,59.1166684446,3504.3590228,3503.03388058,1.32514221981,1.17228915616,0.152853063656,3502.75,3500.6,1.04574170691,0.000428878110702,0.00459452628347,-0.366551843997,,,,,"",,,0,0,0,0.00142653352354,0,0,0,0.000642352437371,0.00125692738388,0.000378071960004,0.000334461956108,4.3610003896e-05,0.000298357120372,0,"validation",3500.5,0.00128553063848,1.00064235244,1.00128553064,6.6,40.4,0,603726,0.148514851485,3510.79673847,3494.70326153,0.63980819735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:53:00.000+09:00",3505,3505,3505,3505,0,0,0,0.00286123032904,59.1166684446,3504.45763468,3503.17951906,1.27811562108,1.19345444914,0.0846611719364,3503.25,3500.7,0.971045870698,0.000428878110702,0.00414638950869,-0.366551843997,,,,,"",,,0,0,0,0.00427960057061,0,0,0,0.000499536145008,0.00122832576342,0.000364654956085,0.000340500556104,2.41543999818e-05,0.000277045897489,0,"validation",3500.5,0.00128553063848,1.00049953615,1.00128553064,0.2,40.4,0,603726,0.148514851485,3510.51291952,3495.98708048,0.620474968394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:54:00.000+09:00",3505,3505,3505,3505,141,0,0,0.00286123032904,59.1166684446,3504.5410755,3503.3143695,1.22670599961,1.20010475924,0.0266012403722,3503.75,3501.2,0.901685451362,0.000428878110702,0.00355330705615,0.839697470517,,,,,"",,,0,0,0,0.00427960057061,0,0,0,0.000356760613628,0.0010853421684,0.000349987446393,0.000342397934162,7.58951223174e-06,0.000257256904811,13.1107077133,"validation",3500.5,0.00128553063848,1.00035676061,1.00128553064,28.2,46.85,3.00960512273,603726,0.128068303095,3509.9749498,3497.5250502,0.600402416113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:55:00.000+09:00",3505,3505,3505,3505,0,0,0,0.00286123032904,59.1166684446,3504.61167927,3503.43923102,1.1724482506,1.19457345751,-0.0221252069117,3504.25,3501.7,0.837279347693,0.000428878110702,0.0027222350044,-0.4178420233,,,,,"",,,0,0,0,0.00427960057061,0,0,0,0.000214025825783,0.000942399406003,0.000334507346818,0.000340819816693,-6.31246987495e-06,0.00023888141161,0,"validation",3500.5,0.00128553063848,1.00021402583,1.00128553064,28.2,46.85,0,603726,0.128068303095,3509.01969601,3499.48030399,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:56:00.000+09:00",3505,3505,3505,3505,0,0,0,0.00286123032904,59.1166684446,3504.67142092,3503.55484353,1.11657738456,1.17897424292,-0.0623968583625,3504.75,3502.2,0.777473680001,0.000428878110702,0.00124371180356,-0.4178420233,,,,,"",,,0,0,0,0.00427960057061,0,0,0,7.13317640346e-05,0.00079949745874,0.000318567014138,0.000336369256182,-1.78022420435e-05,0.000221818453638,0,"validation",3500.25,0.00135704592529,1.00007133176,1.00135704593,28.2,46.85,0,603726,0.128068303095,3506.92944947,3502.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:57:00.000+09:00",3505,3505,3505,3505,0,0,0,0.00142857142857,59.1166684446,3504.72197155,3503.66189216,1.06007938541,1.15519527142,-0.0951158860057,3505,3502.7,0.721939845715,0.000311349924539,0,-0.414222873244,,,,,"",,,0,0,0,0.00427960057061,0,0,0,0,0.000656636309133,0.00030244775618,0.000329584956182,-2.71372000016e-05,0.000205974278378,0,"validation",3500.33333333,0.0013332063613,1,1.00133320636,28.2,46.5,0,603726,0.121505376344,3505,3505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:58:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3504.76474515,3503.76101126,1.00373389451,1.12490299603,-0.121169101525,3505,3502.8,0.670372713878,0,0,-0.366003172007,,,,,"",,,0,0,0,0.00570613409415,0,0,0,0,0.000628068973393,0.000286372009846,0.000320942366914,-3.45703570685e-05,0.000191261829922,0,"validation",3500.41666667,0.00130936793239,1,1.00130936793,28.2,40.85,0,603726,0,3505,3505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T17:59:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3504.80093821,3503.8527882,0.948150003981,1.08955239762,-0.141402393643,3505,3502.6,0.622488948601,0,0,-0.366003172007,,,,,"",,,0,0,0,0.00570613409415,0,0,0,0,0.000685205276081,0.000270513553204,0.000310856604172,-4.03430509682e-05,0.000177600270642,0,"validation",3500.66666667,0.00123785945534,1,1.00123785946,0,40.85,0,603726,0,3505,3505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:00:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3504.8315631,3503.93776686,0.893796243549,1.05040116681,-0.15660492326,3505,3502.5,0.578025452273,0,0,-0.366003172007,,,,,"",,,0,0,0.00142653352354,0.00570613409415,1,0,0,0,0.000713775874375,0.000255006060927,0.000299686495523,-4.46804345963e-05,0.000164914537025,0,"validation",3501,0.00114253070551,1,1.00114253071,0,40.85,0,603726,0,3505,3505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:01:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3504.85747647,3504.01645079,0.841025676333,1.00852606871,-0.167500392381,3505,3502.4,0.536737919967,0,0,-0.366003172007,,,,,"",,,0,0,0.00142653352354,0.00713266761769,1,0,0,0,0.000742348104157,0.000239950264289,0.000287739249276,-4.77889849875e-05,0.000153134927238,0,"validation",3501.25,0.00107104605498,1,1.00107104605,0,40.85,0,603726,0,3505,3505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:02:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3504.87940317,3504.08930629,0.790096876647,0.9648402303,-0.174743353654,3505,3502.3,0.498399497113,0,0,-0.346979747321,,,,,"",,,0,0,0.00142653352354,0.00855920114123,1,0,0,0,0.000770921965565,0.000225419936276,0.000275275386676,-4.98554504005e-05,0.000142196718149,0,"validation",3501.33333333,0.00104722010663,1,1.00104722011,0,38.85,0,603726,0,3505,3505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:03:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3504.89795652,3504.15676508,0.741191442401,0.92011047272,-0.17891903032,3505,3502.2,0.462799533033,0,0,-0.345486004673,,,,,"",,,0,0,0.00142653352354,0.00855920114123,1,0,0,0,0.00079949745874,0.000211466887989,0.000262513686939,-5.104679895e-05,0.00013203980971,0,"validation",3501.41666667,0.00102339529238,1,1.00102339529,0,38.7,0,603726,0,3505,3505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:04:00.000+09:00",3505,3505,3505,3505,0,0,0,0,59.1166684446,3504.91365552,3504.21922693,0.694428592865,0.874974096749,-0.180545503884,3505,3502.1,0.429742423531,0,0,-0.345486004673,,,,,"",,,0,0.00142653352354,0.00142653352354,0.00855920114123,1,0,0,0,0.000828074583821,0.000198125133485,0.000249635976248,-5.1510842763e-05,0.000122608394731,0,"validation",3501.83333333,0.000904288229975,1,1.00090428823,0,38.7,0,603726,0,3505,3505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:05:00.000+09:00",3510,3510,3510,3510,10,0.00142653352354,0.00142653352354,0.00142653352354,80.5833702068,3505.69617006,3504.64743234,1.04873771539,0.909726820477,0.139010894912,3505.25,3502.1,0.756189393279,0.000310905773434,0.00124353439656,-0.11436629499,,,,,"",,,0,0,0,0.00712250712251,0,0.00142653352354,0,0.00135511019185,0.00225578938351,0.0002987856739,0.000259181430335,3.96042435646e-05,0.000215438573584,10.4659848991,"validation",3502.33333333,0.00218901684591,1.00135511019,1.00218901685,2,14.2,0.704225352113,603736,0.0352112676056,3507.42944947,3503.07055053,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:06:00.000+09:00",3510,3510,3510,3510,0,0,0.00142653352354,0.00142653352354,80.5833702068,3506.35829774,3505.04391883,1.3143789058,0.990657237541,0.323721668255,3505.5,3502.1,0.702175865187,0.000310905773434,0.00171159606333,-0.296057253719,,,,,"",,,0,0,0,0.00712250712251,0,0,0,0.0012836970475,0.00225578938351,0.000374466924728,0.000282238529214,9.22283955142e-05,0.000200050104042,0,"validation",3502.83333333,0.00204596279203,1.00128369705,1.00204596279,2,9.2,0,603736,0.054347826087,3508.5,3502.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:07:00.000+09:00",3510,3510,3510,3510,0,0,0.00142653352354,0.00142653352354,80.5833702068,3506.91855963,3505.41103596,1.50752366858,1.09403052375,0.413493144834,3505.75,3502.4,0.652020446245,0.000310905773434,0.00203706152137,-0.296057253719,,,,,"",,,0,0,0,0.00569800569801,0,0,0,0.00121229408828,0.00216994061215,0.000429493922673,0.000311689607906,0.000117804314768,0.000185760810896,0,"validation",3503.33333333,0.00190294957184,1.00121229409,1.00190294957,2,9.2,0,603736,0.054347826087,3509.32071421,3502.17928579,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:08:00.000+09:00",3510,3510,3510,3510,0,0,0.00142653352354,0.00142653352354,80.5833702068,3507.39262738,3505.75095922,1.64166815603,1.2035580502,0.438110105822,3506,3502.7,0.605447557228,0.000310905773434,0.00228180262407,-0.247708172685,,,,,"",,,0,0,0.002849002849,0.00712250712251,1,0,0,0.00114090131204,0.00208410654638,0.000467711725364,0.000342894031397,0.000124817693966,0.000172492181546,0,"validation",3503.5,0.00185528756957,1.00114090131,1.00185528757,2,7.6,0,603736,0.0657894736842,3510,3502,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:09:00.000+09:00",3510,3510,3510,3510,0,0,0.00142653352354,0.00142653352354,80.5833702068,3507.79376163,3506.06570298,1.72805864441,1.30845816905,0.419600475364,3506.25,3503,0.56220130314,0.000310905773434,0.00246994767568,-0.2459860909,,,,,"",,,0,0,0.002849002849,0.00712250712251,1,0,0,0.00106951871658,0.00199828718242,0.000492324400117,0.000372780105141,0.000119544294975,0.000160171311436,0,"validation",3503.41666667,0.00187911800385,1.00106951872,1.001879118,2,7.55,0,603736,0.0662251655629,3510.58012702,3501.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:10:00.000+09:00",3510,3510,3510,3510,0,0,0,0.00142653352354,80.5833702068,3508.13318291,3506.35713239,1.77605052398,1.40197664003,0.374073883945,3506.5,3503.3,0.522044067202,0.000310905773434,0.00261376055608,-0.2459860909,,,,,"",,,0,0,0.002849002849,0.00712250712251,1,0,0,0.000998146299729,0.00191248251648,0.000505997300278,0.000399423544169,0.00010657375611,0.000148730503476,0,"validation",3503.41666667,0.00187911800385,1.0009981463,1.001879118,0,7.55,0,603736,0.0662251655629,3511.08257569,3501.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:11:00.000+09:00",3510,3510,3510,3510,0,0,0,0.00142653352354,80.5833702068,3508.42038554,3506.62697444,1.79341110741,1.48026353351,0.313147573902,3506.75,3503.6,0.484755205259,0.000310905773434,0.00272029429362,-0.2459860909,,,,,"",,,0,0,0.002849002849,0.00712250712251,1,0,0,0.000926784059314,0.00182669254481,0.000510943335444,0.000421727502424,8.92158330204e-05,0.000138106896085,0,"validation",3503.41666667,0.00187911800385,1.00092678406,1.001879118,0,7.55,0,603736,0.0662251655629,3511.51969601,3501.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:12:00.000+09:00",3510,3510,3510,3510,0,0,0,0.00142653352354,80.5833702068,3508.66340315,3506.87682818,1.7865749707,1.54152582095,0.245049149752,3507,3503.9,0.450129833454,0.000310905773434,0.00279382919051,-0.2459860909,,,,,"",,,0,0.002849002849,0.002849002849,0.00854700854701,1,0,0,0.000855431993157,0.00174091726362,0.000508995718148,0.000439181145569,6.9814572579e-05,0.000128242117793,0,"validation",3503.41666667,0.00187911800385,1.00085543199,1.001879118,0,7.55,0,603736,0.0662251655629,3511.89897949,3502.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:13:00.000+09:00",3515,3520,3515,3520,80,0.002849002849,0.002849002849,0.00427960057061,93.3043367419,3510.40749497,3507.84891498,2.55857999213,1.74493665518,0.813643336945,3507.75,3504.2,1.13226341678,0.00067962506442,0.00421884358547,1.98790514401,,,,,"",,,0,0,0.00142045454545,0.00568181818182,1,0.0014245014245,0.0014245014245,0.0034922671228,0.00450887506421,0.000726869315945,0.000495720640677,0.000231148675268,0.000321665743403,12.5482464544,"validation",3503.58333333,0.00468567894774,1.00349226712,1.00468567895,16,11.55,6.92640692641,603816,0.38961038961,3515.14932429,3500.35067571,1.32777828854,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:14:00.000+09:00",3520,3520,3520,3520,0,0,0.002849002849,0.00427960057061,93.3043367419,3511.88326498,3508.74899535,3.13426962439,2.02280324902,1.11146637537,3508.5,3504.5,1.05138745844,0.00067962506442,0.00513039760581,-0.257774917557,,,,,"",,,0,0,0.00142045454545,0.00568181818182,1,0,0,0.00327775402594,0.00442288486232,0.000890417506929,0.000574660013927,0.000315757493002,0.000298689618874,0,"validation",3503.75,0.00463788797717,1.00327775403,1.00463788798,16,4.5,0,603816,1,3517.5,3499.5,1.13888888889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:15:00.000+09:00",3520,3520,3520,3520,100,0,0.002849002849,0.00427960057061,93.3043367419,3513.13199344,3509.58240311,3.54959033771,2.32816066676,1.22142967095,3509.25,3504.8,0.976288354264,0.00067962506442,0.0057770563319,3.3387106451,,,,,"",,,0,0,0.00142045454545,0.00426136363636,1,0,0,0.00306333262093,0.00433690938142,0.00100840634594,0.00066140928033,0.00034699706561,0.000277354646098,12.7713892955,"validation",3503.91666667,0.00459010155302,1.00306333262,1.00459010155,36,9.5,10.5263157895,603816,0.473684210526,3519.38656747,3499.11343253,1.03025839544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:16:00.000+09:00",3520,3520,3520,3520,0,0,0.002849002849,0.00427960057061,93.3043367419,3514.18860984,3510.35407695,3.83453288703,2.62943511081,1.20509777622,3510,3505.1,0.906553471816,0.00067962506442,0.00624185250718,-0.350472388159,,,,,"",,,0,0,0.00284090909091,0.00426136363636,1,0,0,0.002849002849,0.00425094861773,0.00108935593382,0.000746998611027,0.000342357322789,0.000257543599948,0,"validation",3504.08333333,0.00454231967467,1.00284900285,1.00454231967,36,9.5,0,603816,0.473684210526,3520.95445115,3499.04554885,0.956435464588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:17:00.000+09:00",3520,3520,3520,3520,0,0,0.002849002849,0.00427960057061,93.3043367419,3515.08266986,3511.06858977,4.01408009363,2.90636410738,1.10771598625,3510.75,3505.4,0.841799652401,0.00067962506442,0.0065636793402,-0.350472388159,,,,,"",,,0,0.00142045454545,0.00426136363636,0.00426136363636,1,0,0,0.00263476465143,0.00416500256747,0.00114036366296,0.000825671621414,0.000314692041548,0.000239147628523,0,"validation",3504.5,0.00442288486232,1.00263476465,1.00442288486,36,9.5,0,603816,0.473684210526,3522.27171862,3499.22828138,0.901415808858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:18:00.000+09:00",3525,3525,3525,3525,198,0.00142045454545,0.00142045454545,0.00570613409415,95.4590396268,3516.60841296,3512.10054608,4.50786687835,3.22666466157,1.28120221678,3511.75,3506,1.13881396294,0.000726198685492,0.00726552335569,3.63896163935,,,,,"",,,0,0,0.00283687943262,0.00283687943262,1,0.00142045454545,0,0.00377304762583,0.00541928123217,0.00127882748322,0.000915365861439,0.000363461621782,0.000323067790906,13.4559041787,"validation",3505,0.00570613409415,1.00377304763,1.00570613409,59.6,19.4,10.206185567,604014,0.742268041237,3524.50735082,3498.99264918,1.01930844361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:19:00.000+09:00",3525,3525,3525,3525,0,0,0.00142045454545,0.00570613409415,95.4590396268,3517.89942635,3513.05606119,4.84336516407,3.55000476207,1.293360402,3512.75,3506.6,1.05747010845,0.000726198685492,0.00773882412302,-0.395273548731,,,,,"",,,0,0,0.00283687943262,0.00141843971631,1,0,0,0.00348729627784,0.00524724804654,0.00137400430186,0.00100709354952,0.00036691075234,0.000299991520127,0,"validation",3505.5,0.00556268720582,1.00348729628,1.00556268721,59.6,19.4,0,604014,0.742268041237,3526.34227722,3499.15772278,0.950623534326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:20:00.000+09:00",3525,3525,3525,3525,0,0,0.00142045454545,0.00570613409415,95.4590396268,3518.9918223,3513.94079739,5.05102490172,3.85020879,1.20081611172,3513.75,3507.2,0.981936529273,0.000726198685492,0.00802440252145,-0.395273548731,,,,,"",,,0,0.00141843971631,0.00283687943262,0.00141843971631,1,0,0,0.00320170757737,0.00507527372263,0.00143291486574,0.00109225781277,0.000340657052971,0.000278563554404,0,"validation",3506,0.00541928123217,1.00320170758,1.00541928123,39.6,19.4,0,604014,0.742268041237,3527.84787218,3499.65212782,0.898996382449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:21:00.000+09:00",3530,3530,3530,3530,91,0.00141843971631,0.00284090909091,0.00713266761769,96.760916652,3520.6853881,3515.13036796,5.5550201389,4.19117105978,1.36384907911,3515,3507.9,1.2689410629,0.000763240503033,0.00862916124501,1.30852062356,,,,,"",,,0,0.0014164305949,0.0014164305949,0,1,0.00141843971631,0,0.00426742532006,0.00630006556629,0.001573660096,0.00118730058351,0.000386359512497,0.000359473388922,12.6799157695,"validation",3506.58333333,0.0066779153497,1.00426742532,1.00667791535,57.8,23.95,3.79958246347,604105,0.791231732777,3530.16575089,3499.83424911,0.994535355047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:22:00.000+09:00",3535,3535,3535,3535,293,0.0014164305949,0.00426136363636,0.00855920114123,97.5250556605,3522.88763608,3516.60219255,6.28544352826,4.61002555348,1.67541797478,3516.5,3508.7,1.53544527269,0.000792116577168,0.00953394262149,3.2838137591,,,,,"",,,0,0,-0.001414427157,-0.001414427157,0,0.0014164305949,0,0.00526091283947,0.0074956536609,0.00177806040403,0.00130410906746,0.000473951336572,0.000434355098356,13.8506421528,"validation",3507.25,0.0079121819089,1.00526091284,1.00791218191,116.4,38.6,7.59067357513,604398,0.870466321244,3533.26305461,3499.73694539,1.0518087373,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:23:00.000+09:00",3535,3535,3535,3535,640,0,0.00283687943262,0.00855920114123,97.5250556605,3524.75107668,3517.96499311,6.78608357943,5.04523715867,1.74084642077,3518,3509.5,1.42577061035,0.000792116577168,0.0100739312943,3.7555461494,,,,,"",,,0,0,0,-0.001414427157,0,0,0,0.00483229107447,0.0072659923066,0.00191968418089,0.00142722409015,0.00049246009074,0.000403329734188,14.6319371967,"validation",3507.75,0.00776851257929,1.00483229107,1.00776851258,204.8,70.6,9.06515580737,604398,0.475920679887,3535.72004515,3500.27995485,0.979682750786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:24:00.000+09:00",3535,3535,3535,3535,0,0,0.00283687943262,0.00855920114123,97.5250556605,3526.32783412,3519.22684547,7.10098864996,5.45638745693,1.64460119303,3519.5,3510.3,1.32392985247,0.000792116577168,0.0103073488548,-0.465650787052,,,,,"",,,0,0,0,-0.001414427157,0,0,0,0.00440403466401,0.00703643563228,0.00200876623761,0.00154353251964,0.000465233717973,0.00037452046746,0,"validation",3508.25,0.00762488420152,1.00440403466,1.0076248842,204.8,70.6,0,604398,0.475920679887,3537.63835715,3501.36164285,0.927271330975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:25:00.000+09:00",3535,3535,3535,3535,61,0,0.00283687943262,0.00712250712251,97.5250556605,3527.66201348,3520.39522729,7.26678619924,5.81846720539,1.44831899385,3520.75,3511.1,1.22936343444,0.000762534641863,0.0106691130986,-0.0804621160959,,,,,"",,,0,0,0,-0.001414427157,0,0,0,0.00404743307534,0.0068069835664,0.00205566794886,0.00164595960548,0.00040970834338,0.000347769005499,12.28134708,"validation",3508.75,0.0074812967581,1.00404743308,1.00748129676,217,73.15,0.833902939166,604398,0.452494873548,3539.53163997,3501.96836003,0.879359843496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:26:00.000+09:00",3535,3535,3535,3535,0,0,0.0014164305949,0.00712250712251,97.5250556605,3528.79093449,3521.4770623,7.31387218571,6.11754820145,1.19632398426,3522,3511.9,1.14155176055,0.000762534641863,0.0108340624806,-0.484428295672,,,,,"",,,0,-0.001414427157,0,0.001414427157,0,0,0,0.00369108461102,0.00657763603747,0.00206898788846,0.00173056526208,0.000338422626382,0.000322928362249,0,"validation",3509.25,0.00733775023153,1.00369108461,1.00733775023,198.8,73.15,0,604398,0.452494873548,3541.07878403,3502.92121597,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:27:00.000+09:00",3535,3535,3530,3530,848,-0.001414427157,-0.001414427157,0.00569800569801,72.6864538458,3528.97694457,3522.10839102,6.86855354622,6.26774927041,0.600804275814,3523,3512.5,1.41715520622,0.00085248492591,0.010529229061,3.25112492717,,,,,"",,,0,0.0014164305949,0.0028328611898,0,1,0,0.001414427157,0.00198694294635,0.00498220640569,0.00194576587712,0.00177556636555,0.000170199511562,0.000401460398364,14.9119341198,"validation",3509.66666667,0.00579352265172,1.00198694295,1.00579352265,309.8,115.55,7.33881436608,603550,-0.0804846386846,3541.54723699,3504.45276301,0.688707353106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:28:00.000+09:00",3535,3535,3535,3535,8,0.0014164305949,0,0.00712250712251,78.5655224094,3529.90356848,3523.06332502,6.84024346062,6.38224810845,0.457995352172,3524.25,3513.1,1.67307269149,0.000884156035574,0.0103519536622,-0.479580077596,,,,,"",,,0,0,0.001414427157,0.001414427157,1,0.0014164305949,0,0.00305029438888,0.00623381059463,0.00193500522224,0.00180544500946,0.000129560212779,0.000473287890097,10.2499454801,"validation",3510.33333333,0.0070268730415,1.00305029439,1.00702687304,183.4,115.95,0.0689952565761,603558,-0.0767572229409,3542.49143635,3506.00856365,0.794658814019,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:29:00.000+09:00",3535,3535,3535,3535,0,0,0,0.00712250712251,78.5655224094,3530.68763487,3523.94752316,6.7401117017,6.4538208271,0.286290874599,3525.5,3513.7,1.55356749924,0.000884156035574,0.00997214343001,-0.515120981911,,,,,"",,,0,0,0.001414427157,-0.001414427157,1,0,0,0.00269465324068,0.00606198594075,0.00190667940642,0.00182569188885,8.09875175669e-05,0.000439481612233,0,"validation",3511,0.00683565935631,1.00269465324,1.00683565936,183.4,115.95,0,603558,-0.0767572229409,3543.07839583,3507.92160417,0.770218058895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:30:00.000+09:00",3535,3535,3535,3535,113,0,0,0.00712250712251,78.5655224094,3531.35107566,3524.76622515,6.58485050366,6.48002676241,0.10482374125,3526.75,3514.3,1.44259839216,0.000884156035574,0.00936564517752,-0.0384745920511,,,,,"",,,0,0,0,-0.001414427157,0,0,0,0.00233926419508,0.00589021995846,0.00186275827544,0.00183310516617,2.96531092646e-05,0.000408090068502,12.8978589005,"validation",3511.66666667,0.00664451827243,1.0023392642,1.00664451827,193.8,121.6,0.929276315789,603558,-0.0731907894737,3543.26514456,3510.23485544,0.749770747315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:31:00.000+09:00",3535,3535,3535,3535,15,0,0,0.00712250712251,78.5655224094,3531.91244863,3525.52428255,6.38816608351,6.46165462663,-0.0734885431241,3528,3514.9,1.33955564986,0.000884156035574,0.00848448387024,-0.481088744302,,,,,"",,,0,0.001414427157,0,0,0,0,0,0.00198412698413,0.00571851261771,0.00180711911839,0.00182790795661,-2.07888382246e-05,0.000378940777895,10.8785376383,"validation",3512.33333333,0.00645344974851,1.00198412698,1.00645344975,196.8,122.35,0.12259910094,603558,-0.0727421332244,3542.96662955,3513.03337045,0.733853586673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:32:00.000+09:00",3540,3540,3540,3540,5,0.001414427157,0.0028328611898,0.00854700854701,83.3778601687,3533.1566873,3526.59655792,6.5601293887,6.48134957905,0.0787798096562,3529.5,3515.6,1.60101596058,0.000909122464319,0.00758129375847,-0.52734185319,,,,,"",,,0,0,-0.00141242937853,-0.00141242937853,0,0.001414427157,0,0.00297492562686,0.00694049379907,0.00185314389511,0.00183088971159,2.22541835187e-05,0.000452264395645,9.78137641414,"validation",3513.08333333,0.00766183551961,1.00297492563,1.00766183552,28.2,122.6,0.0407830342577,603563,-0.0705546492659,3542.87908816,3516.12091184,0.892403423695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:33:00.000+09:00",3540,3540,3540,3540,28,0,0.001414427157,0.00568181818182,83.3778601687,3534.20950464,3527.58940548,6.6200991647,6.50909949618,0.110999668519,3530.5,3516.3,1.48665767768,0.000722322001418,0.00757914638734,-0.411102417347,,,,,"",,,0,0,-0.00141242937853,-0.00141242937853,0,0,0,0.00269083699193,0.0067400392458,0.0018700845098,0.00183872867124,3.13558385648e-05,0.000419959795956,11.504096605,"validation",3513.83333333,0.00744675805151,1.00269083699,1.00744675805,32.2,120,0.233333333333,603563,-0.105416666667,3543.87908816,3517.12091184,0.855031669057,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:34:00.000+09:00",3540,3540,3540,3540,0,0,0.001414427157,0.00568181818182,83.3778601687,3535.10035008,3528.50870878,6.5916413064,6.52560785822,0.0660334481813,3531.5,3517,1.38046784356,0.000722322001418,0.00740574647069,-0.536220544366,,,,,"",,,0,-0.00141242937853,-0.00282485875706,-0.00141242937853,0,0,0,0.00240690924536,0.00653966448678,0.00186204556678,0.00184339205034,1.86535164354e-05,0.000389962667674,0,"validation",3514.58333333,0.007231772377,1.00240690925,1.00723177238,32.2,120,0,603563,-0.105416666667,3544.57669683,3518.42330317,0.825005622983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:35:00.000+09:00",3535,3535,3535,3535,49,-0.00141242937853,0,0.00426136363636,65.1179719552,3535.08491161,3528.98954516,6.09536644527,6.43955957563,-0.344193130358,3532.25,3517.6,1.63900585474,0.00081028654775,0.00681220718551,-0.305182692994,,,,,"",,,0,0,-0.001414427157,0,0,-0.00141242937853,0,0.000778540590275,0.00494655446896,0.00172429036641,0.00182165758858,-9.73672221662e-05,0.000463650878285,12.0622946496,"validation",3515.25,0.00561837707133,1.00077854059,1.00561837707,19.4,117.45,0.417198808003,603514,-0.128565346956,3544.28120942,3520.21879058,0.614286099802,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:36:00.000+09:00",3535,3535,3535,3535,0,0,0,0.00426136363636,65.1179719552,3535.07184828,3529.43476404,5.63708424416,6.27906450934,-0.641980265178,3533,3518.2,1.52193400797,0.00081028654775,0.00604419940675,-0.523648024721,,,,,"",,,0,0,-0.001414427157,0,0,0,0,0.000566091140674,0.00477516912057,0.00159464900825,0.00177625587251,-0.000181606864265,0.000430532958408,0,"validation",3515.91666667,0.00542769785025,1.00056609114,1.00542769785,16.4,117.45,0,603514,-0.128565346956,3543.67707825,3522.32292175,0.593658581158,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:37:00.000+09:00",3535,3535,3535,3535,0,0,-0.00141242937853,0.00426136363636,65.1179719552,3535.0607947,3529.84700374,5.2137909613,6.06600979973,-0.852218838429,3533.75,3518.8,1.41322443597,0.00081028654775,0.00502249433302,-0.523648024721,,,,,"",,,0,0,-0.001414427157,0.001414427157,0,0,0,0.000353731871242,0.00460384221894,0.00147490550532,0.00171598579907,-0.000241080293756,0.000399780604236,0,"validation",3516.5,0.00526091283947,1.00035373187,1.00526091284,15.4,117.45,0,603514,-0.128565346956,3542.62411967,3524.87588033,0.570429521227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:38:00.000+09:00",3535,3535,3535,3535,0,0,-0.00141242937853,0.00283687943262,65.1179719552,3535.05144167,3530.22870717,4.82273450366,5.81735474052,-0.994620236854,3534.25,3519.4,1.3122798334,0.000762159039371,0.00448269916326,-0.478240255041,,,,,"",,,0,-0.001414427157,-0.001414427157,0.001414427157,0,0,0,0.000212209096697,0.00443257373416,0.0013642813306,0.00164564490538,-0.000281363574782,0.00037122484679,0,"validation",3517,0.005117998294,1.0002122091,1.00511799829,9.8,107.55,0,603514,-0.232450023245,3542.17148976,3526.32851024,0.547339580232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:39:00.000+09:00",3535,3535,3530,3530,1180,-0.001414427157,-0.00282485875706,0.00141843971631,50.3009140045,3534.2742968,3530.2117659,4.06253090291,5.46638997299,-1.40385907009,3534.5,3519.9,1.57568841673,0.000834261340877,0.00396095628802,3.14223897105,,,,,"",,,0,0,0,0.0028328611898,0,0,0.001414427157,-0.00127316452115,0.00286939969886,0.00115085861272,0.00154855240028,-0.00039769378756,0.000446370656298,15.2423231075,"validation",3517.41666667,0.00357743609183,0.998726835479,1.00357743609,245.8,166.55,7.08495947163,602334,-0.504353047133,3541.5,3527.5,0.178571428571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:40:00.000+09:00",3530,3530,3530,3530,80,0,-0.001414427157,0.00141843971631,50.3009140045,3533.61671268,3530.19607953,3.42063314274,5.05723860694,-1.63660546421,3534.75,3520.4,1.46313924411,0.000834261340877,0.00333540593325,-0.282151792416,,,,,"",,,0,0,0,0.0028328611898,0,0,0,-0.00134380083457,0.00272696284513,0.000969017887461,0.00143264549772,-0.000463627610257,0.000414487037991,12.5510833257,"validation",3517.83333333,0.0034585682475,0.998656199165,1.00345856825,252,170.55,0.469070653767,602334,-0.492524186456,3540.64491306,3528.85508694,0.097110258402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:41:00.000+09:00",3530,3530,3530,3530,0,0,-0.001414427157,0,50.3009140045,3533.06029534,3530.18155512,2.8787402179,4.62153892913,-1.74279871123,3534.75,3520.9,1.3586292981,0.000774897372375,0.00333540593325,-0.514469425966,,,,,"",,,0,0,0.0028328611898,0.0042492917847,1,0,0,-0.00134380083457,0.00258456644608,0.000815507143881,0.00130921782695,-0.000493710683069,0.000384880820992,0,"validation",3518.25,0.00333972855823,0.998656199165,1.00333972856,252,166,0,602334,-0.53343373494,3540.64491306,3528.85508694,0.097110258402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:42:00.000+09:00",3530,3530,3530,3530,0,0,-0.001414427157,-0.001414427157,50.3009140045,3532.58948067,3530.1681066,2.42137407772,4.18150595885,-1.76013188113,3534.5,3521.4,1.26158434824,0.000703689557269,0.0035337377272,-0.468264402205,,,,,"",,,0,0,0,0.0042492917847,0,0,0,-0.00127316452115,0.00244221048447,0.000685941665078,0.00118456259458,-0.000498620929498,0.000357389333778,0,"validation",3518.66666667,0.00322091701402,0.998726835479,1.00322091701,252,151.35,0,602334,-0.681863230922,3540.744998,3528.255002,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:43:00.000+09:00",3530,3530,3530,3530,0,0,-0.001414427157,-0.001414427157,50.3009140045,3532.19109903,3530.15565425,2.03544477613,3.75229372231,-1.71684894618,3534.25,3521.9,1.17147118051,0.000703689557269,0.0036999920296,-0.392102109062,,,,,"",,,0,0,0.0028328611898,0.0042492917847,1,0,0,-0.00120251821461,0.00229989494307,0.000576613251029,0.00106297272587,-0.000486359474837,0.000331861524222,0,"validation",3519.08333333,0.00310213360487,0.998797481785,1.0031021336,252,119.35,0,602334,-0.864683703393,3540.78834842,3527.71165158,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:44:00.000+09:00",3530,3530,3530,3530,0,0,0,-0.001414427157,50.3009140045,3531.85400687,3530.14412431,1.70988256234,3.34381149031,-1.63392892798,3534,3522.4,1.08779466761,0.000703689557269,0.00383833049413,-0.392102109062,,,,,"",,,0,0,0,0.0042492917847,0,0,0,-0.00113186191285,0.00215761980468,0.000484385994996,0.000947255379692,-0.000462869384696,0.000308157129635,0,"validation",3519.5,0.00298337832078,0.998868138087,1.00298337832,16,119.35,0,602334,-0.864683703393,3540.78232998,3527.21767002,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:45:00.000+09:00",3530,3530,3530,3530,238,0,0,-0.001414427157,50.3009140045,3531.56877505,3530.13344844,1.43532661065,2.96211451438,-1.52678790374,3533.75,3522.9,1.0100950485,0.000703689557269,0.00395167740892,0.359844220495,,,,,"",,,0,0.0028328611898,0,0.0042492917847,0,0,0,-0.00106119561372,0.00201538505209,0.000406608104999,0.000839125924754,-0.000432517819755,0.00028614590609,13.6413250139,"validation",3519.91666667,0.00286465115178,0.998938804386,1.00286465115,47.6,128.2,1.85647425897,602334,-0.804992199688,3540.73212002,3526.76787998,0.231456922235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:46:00.000+09:00",3540,3540,3540,3540,21,0.0028328611898,0.0028328611898,0.001414427157,71.8340784675,3532.86588658,3530.86430411,2.0015824706,2.77000810562,-0.768425635028,3534,3523.6,1.65223111646,0.000946757132154,0.00423503948701,-0.355238402568,,,,,"",,,0,-0.00282485875706,-0.00141242937853,0.00141242937853,0,0.0028328611898,0,0.00169779286927,0.00465433079805,0.000565418777004,0.00078248816543,-0.000217069388426,0.000466731953803,11.2164178955,"validation",3520.5,0.0055389859395,1.00169779287,1.00553898594,51.8,129.25,0.16247582205,602355,-0.790328820116,3541.48331477,3526.51668523,0.900891862869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:47:00.000+09:00",3540,3540,3530,3530,1592,-0.00282485875706,0,0,48.9800285037,3532.42498095,3530.80028158,1.62469936975,2.54094635845,-0.916246988697,3534,3524.1,2.24850032243,0.00109561314017,0.00423503948701,3.43107567856,,,,,"",,,0,0.0028328611898,0.0014164305949,0.0070821529745,1,0,0.00282485875706,-0.00113186191285,0.00167418631707,0.000460254778966,0.000719814832422,-0.000259560053455,0.000636968929866,15.5417996943,"validation",3520.91666667,0.00257982059596,0.998868138087,1.0025798206,370.2,166.45,9.56443376389,600763,-0.837188344848,3541.48331477,3526.51668523,0.232738758088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:48:00.000+09:00",3540,3540,3540,3540,55,0.0028328611898,0.0028328611898,0.001414427157,61.9997966799,3533.5903685,3531.4817422,2.10862629223,2.4544823452,-0.345856052977,3534.25,3524.8,2.80217887083,0.0012231961399,0.00448269916326,-0.274407764574,,,,,"",,,0,-0.00282485875706,-0.00141242937853,0.00423728813559,0,0.0028328611898,0,0.00162693640801,0.00431230140717,0.000595657144697,0.000693356594691,-9.76994499936e-05,0.000791575952211,12.1792203275,"validation",3521.5,0.00525344313503,1.00162693641,1.00525344314,381.2,168.8,0.325829383886,600818,-0.811611374408,3542.17148976,3526.32851024,0.862936781781,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:49:00.000+09:00",3530,3530,3530,3530,50,-0.00282485875706,0,-0.001414427157,48.6341722889,3533.03800411,3531.37198352,1.66602058998,2.29678999416,-0.630769404178,3534,3525.3,3.31630895148,0.00137674478534,0.00459764482436,-0.293111302102,,,,,"",,,0,0,0.0014164305949,0.0070821529745,1,-0.00282485875706,0,-0.00113186191285,0.00133321986781,0.000471960507077,0.000650648723558,-0.000178688216481,0.000939464292204,12.0810818211,"validation",3521.91666667,0.00229515178762,0.998868138087,1.00229515179,391.2,171.3,0.291885580852,600768,-0.814360770578,3542.1240384,3525.8759616,0.253817018041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:50:00.000+09:00",3530,3530,3530,3530,0,0,0,-0.001414427157,48.6341722889,3532.57061886,3531.27035511,1.30026375102,2.09748474553,-0.797220994515,3533.75,3525.8,3.07942974066,0.00137674478534,0.00469278357319,-0.398808823402,,,,,"",,,0,0.0014164305949,0.0014164305949,0.0070821529745,1,0,0,-0.00106119561372,0.00119121901412,0.000368346671676,0.000594188313182,-0.000225841641506,0.000872359699904,0,"validation",3522.33333333,0.00217658748935,0.998938804386,1.00217658749,343.6,165.65,0,600768,-0.842137035919,3542.04156198,3525.45843802,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:51:00.000+09:00",3535,3535,3535,3535,10,0.0014164305949,-0.00141242937853,0,54.3418175959,3532.94436981,3531.5466251,1.39774470338,1.9575367371,-0.55979203372,3533.75,3526.4,3.21661333061,0.0014144306234,0.00469278357319,-0.374048616092,,,,,"",,,0,0,0,0.00565770862801,0,0.0014164305949,0,0.000353731871242,0.0024387477314,0.000395401613403,0.000553758624357,-0.000158357010953,0.000909933049679,10.4730819595,"validation",3522.83333333,0.00345365945972,1.00035373187,1.00345365946,341.4,165.4,0.0604594921403,600778,-0.84038694075,3542.04156198,3525.45843802,0.575377836144,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:52:00.000+09:00",3535,3535,3535,3535,58,0,0.0014164305949,-0.00141242937853,54.3418175959,3533.26062061,3531.80243065,1.45818995434,1.85766738055,-0.399477426209,3533.5,3527,2.98685523557,0.00137685284419,0.00442068751997,-0.265442597582,,,,,"",,,0,0,0.001414427157,0.00848656294201,1,0,0,0.000424508277912,0.00226821661469,0.000412500694297,0.000525507038345,-0.000113006344048,0.000844937831845,12.2309164662,"validation",3523.33333333,0.00331125827815,1.00042450828,1.00331125828,34.6,168.05,0.345135376376,600778,-0.828622433799,3541.31024968,3525.68975032,0.59602765995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:53:00.000+09:00",3535,3535,3535,3535,14,0,-0.00141242937853,-0.00141242937853,54.3418175959,3533.52821744,3532.03928764,1.48892979536,1.78391986351,-0.294990068154,3533.25,3527.6,2.77350843303,0.00137685284419,0.00411118348442,-0.369662201034,,,,,"",,,0,0,0.001414427157,0.00848656294201,1,0,0,0.000495294700347,0.00209774350833,0.000421196547484,0.000504644940173,-8.34483926887e-05,0.00078458512957,10.8095461138,"validation",3523.83333333,0.00316889750745,1.0004952947,1.00316889751,26.4,167.35,0.0836570062743,600778,-0.832088437407,3540.51291952,3525.98708048,0.620474968394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:54:00.000+09:00",3535,3535,3535,3535,0,0,0.0014164305949,-0.00141242937853,54.3418175959,3533.75464552,3532.25859967,1.49604585546,1.7263450619,-0.230299206437,3533,3528.2,2.57540068781,0.00137685284419,0.00375502382152,-0.403410298943,,,,,"",,,0,0,0.001414427157,0.00848656294201,1,0,0,0.000566091140674,0.00192732838274,0.000423209577217,0.000488357867582,-6.51482903641e-05,0.000728543334601,0,"validation",3524.33333333,0.00302657713043,1.00056609114,1.00302657713,16.4,167.35,0,600778,-0.832088437407,3539.63324958,3526.36675042,0.650755672289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:55:00.000+09:00",3535,3535,3535,3535,0,0,0.0014164305949,0,54.3418175959,3533.94623852,3532.46166636,1.48457216061,1.67799048164,-0.193418321029,3533,3528.7,2.39144349583,0.0013419523582,0.00375502382152,-0.396705321799,,,,,"",,,0,0,0.001414427157,0.00848656294201,1,0,0,0.000566091140674,0.00178536004761,0.0004199638361,0.000474679061285,-5.47152251851e-05,0.000676504524986,0,"validation",3524.83333333,0.00288429712989,1.00056609114,1.00288429713,16.4,164.9,0,600778,-0.829593693147,3539.63324958,3526.36675042,0.650755672289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:56:00.000+09:00",3535,3535,3535,3535,0,0,0,0,54.3418175959,3534.10835567,3532.64969107,1.45866459729,1.63412530477,-0.175460707481,3533,3529.2,2.22062610327,0.0013419523582,0.00375502382152,-0.396705321799,,,,,"",,,0,0.001414427157,0.002828854314,0.00848656294201,1,0,0,0.000566091140674,0.00164343193925,0.000412634963873,0.000462270241803,-4.96352779296e-05,0.000628182773202,0,"validation",3525.33333333,0.00274205748865,1.00056609114,1.00274205749,14.4,164.9,0,600778,-0.829593693147,3539.63324958,3526.36675042,0.650755672289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:57:00.000+09:00",3540,3540,3540,3540,1,0.001414427157,0.001414427157,0.001414427157,61.0868914826,3535.01476249,3533.1941584,1.82060408931,1.67142106168,0.149183027627,3533.25,3529.8,2.41915281018,0.00137685782606,0.00411118348442,-0.394438643926,,,,,"",,,0,0,0.00141242937853,0.00706214689266,1,0.001414427157,0,0.00191042241562,0.00288968213497,0.000514294940482,0.000472152842283,4.21420981998e-05,0.00068337650005,8.17216445211,"validation",3525.91666667,0.00399423317813,1.00191042242,1.00399423318,3,164.95,0.0060624431646,600779,-0.829039102758,3540.51291952,3525.98708048,0.964689163805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:58:00.000+09:00",3540,3540,3540,3540,922,0,0.001414427157,0.001414427157,61.0868914826,3535.78172211,3533.69829482,2.08342729144,1.75382230763,0.329604983804,3533.5,3530.4,2.24635618088,0.00137685782606,0.00442068751997,1.59798809657,,,,,"",,,0,0,0.00141242937853,0.00706214689266,1,0,0,0.00183953587095,0.00271923861319,0.000588538782891,0.000495430030404,9.3108752487e-05,0.000634563892904,14.9984275361,"validation",3526.5,0.00382815823054,1.00183953587,1.00382815823,184.6,211.05,4.36863302535,600779,-0.647950722578,3541.31024968,3525.68975032,0.916119859782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T18:59:00.000+09:00",3540,3540,3540,3540,0,0,0.001414427157,0.0028328611898,61.0868914826,3536.43068794,3534.16508779,2.26560014448,1.856177875,0.409422269481,3534,3531,2.08590216796,0.00133438202009,0.00459764482436,-0.392929807927,,,,,"",,,0,0,0.00141242937853,0.00423728813559,1,0,0,0.00169779286927,0.00254885301614,0.000640000040814,0.000524344032486,0.000115656008328,0.000589237900553,0,"validation",3527.08333333,0.00366213821618,1.00169779287,1.00366213822,184.6,152.05,0,600779,-0.511344952318,3542.1240384,3525.8759616,0.869274472938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:00:00.000+09:00",3540,3540,3540,3540,0,0,0.001414427157,0.0028328611898,61.0868914826,3536.97981287,3534.59730351,2.38250935819,1.96144417164,0.421065186548,3534.5,3531.6,1.93690915596,0.00133438202009,0.00470031057458,-0.381473166295,,,,,"",,,0,0.00141242937853,0.00141242937853,0.00423728813559,1,0,0,0.00155608997029,0.00237852531431,0.000673025242426,0.000554080274474,0.000118944967951,0.000547149479085,0,"validation",3527.66666667,0.00349617310781,1.00155608997,1.00349617311,184.6,148.05,0,600779,-0.525160418777,3542.80662386,3526.19337614,0.831061095986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:01:00.000+09:00",3545,3545,3545,3545,357,0.00141242937853,0.002828854314,0.0042492917847,67.5373525874,3538.21368781,3535.36787362,2.84581419105,2.13831817552,0.70749601553,3535.25,3532.3,2.15570135911,0.00136206859561,0.00520810484111,0.491146717999,,,,,"",,,0,0,0,0.00282087447109,0,0.00141242937853,0,0.00275793791104,0.00359539110495,0.000802768460099,0.000603192715239,0.00019957574486,0.000608096293119,14.0510300109,"validation",3528.33333333,0.00472366556448,1.00275793791,1.00472366556,256,165.9,2.15189873418,601136,-0.361060880048,3544.45597632,3526.04402368,1.02954731043,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:02:00.000+09:00",3545,3545,3545,3545,1,0,0.00141242937853,0.0042492917847,67.5373525874,3539.25773584,3536.08136446,3.17637137702,2.34592881582,0.830442561196,3536,3533,2.0017226906,0.00136206859561,0.00554183199725,-0.42396168365,,,,,"",,,0,0,0.00282087447109,0.00282087447109,1,0,0,0.00254524886878,0.00339654684404,0.000896014492811,0.000661757070753,0.000234257422058,0.000564660843611,8.17357548663,"validation",3529,0.00453386228393,1.00254524887,1.00453386228,256,165.95,0.0060259114191,601136,-0.360952094004,3545.79795897,3526.20204103,0.959279326772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:03:00.000+09:00",3550,3550,3545,3545,2,0,0.00141242937853,0.0042492917847,67.5373525874,3540.1411611,3536.74200413,3.39915696286,2.55657444523,0.842582517635,3536.75,3533.5,2.21588535556,0.00136206859561,0.00573213682978,-0.421694432236,,,,,"",,,0,0,0.00282087447109,0.00282087447109,1,0.00141043723554,0.00141043723554,0.00233265003181,0.00325456346399,0.000958859509976,0.000721177558598,0.000237681951378,0.000625073443034,8.8665816533,"validation",3529.66666667,0.00434413070167,1.00233265003,1.0043441307,72,166.05,0.0120445648901,601136,-0.360734718458,3546.88656747,3526.61343253,0.906942489525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:04:00.000+09:00",3545,3545,3545,3545,0,0,0.00141242937853,0.0042492917847,67.5373525874,3540.88867477,3537.35370753,3.5349672428,2.75225300474,0.782714238054,3537.5,3534,2.05760783016,0.00136206859561,0.00579332905496,-0.426835479871,,,,,"",,,0,0,0.00282087447109,0.00282087447109,1,0,0,0.00212014134276,0.00311262026033,0.000997169885133,0.000776376023905,0.000220793861228,0.00058042533996,0,"validation",3530.33333333,0.00415447077707,1.00212014134,1.00415447078,72,166.05,0,601136,-0.360734718458,3547.74695077,3527.25304923,0.865962527356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:05:00.000+09:00",3545,3545,3545,3545,0,0,0.00141242937853,0.0042492917847,67.5373525874,3541.52118635,3537.92009957,3.60108678129,2.92201976005,0.679067021236,3538.25,3534.5,1.91063584229,0.00136206859561,0.00572970675693,-0.394971868781,,,,,"",,,0,0,0.00282087447109,0.00282087447109,1,0,0,0.00190772274429,0.00297071721601,0.00101582137695,0.000824265094514,0.000191556282436,0.000538966387106,0,"validation",3530.91666667,0.00398857709282,1.00190772274,1.00398857709,72,154.15,0,601136,-0.388582549465,3548.38656747,3528.11343253,0.832952945975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:06:00.000+09:00",3545,3545,3545,3545,0,0,0,0.00141242937853,67.5373525874,3542.05638845,3538.44453664,3.61185181251,3.05998617054,0.551865641969,3538.5,3535,1.77416185356,0.00122239228227,0.00595487000303,-0.391895038186,,,,,"",,,0,0.00282087447109,0.00282087447109,0.00282087447109,1,0,0,0.00183693655504,0.002828854314,0.00101885805713,0.000863183687036,0.00015567437009,0.000500468788027,0,"validation",3531.5,0.00382273821322,1.00183693656,1.00382273821,0.6,153.1,0,601136,-0.398105813194,3549.03565375,3527.96434625,0.80847634862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:07:00.000+09:00",3550,3555,3550,3555,1278,0.00282087447109,0.00282087447109,0.0070821529745,78.6031509841,3544.0477133,3539.67086725,4.37684604709,3.32335814585,1.05348790124,3539.75,3535.7,2.36172172116,0.00117182173677,0.00679777352385,3.40634511444,,,,,"",,,0,0,0.0028129395218,0,1,0.00141043723554,0.00141043723554,0.00430821385691,0.00545860791357,0.00123118032267,0.000934840547357,0.000296339775313,0.000664338036894,15.3291621973,"validation",3532.25,0.0064406539741,1.00430821386,1.00644065397,256,137.4,9.30131004367,602414,0.600800582242,3551.78120942,3527.71879058,1.13376837163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:08:00.000+09:00",3555,3555,3555,3555,765,0,0.00282087447109,0.00423728813559,78.6031509841,3545.73268049,3540.80635857,4.92632191695,3.64395090007,1.28237101688,3540.5,3536.3,2.19302731251,0.00102568055238,0.00776598055917,1.64082741082,,,,,"",,,0,0,0.0028129395218,0,1,0,0,0.00409546674199,0.00528801289483,0.00138574456173,0.00102502135023,0.000360723211498,0.000616885319973,14.8159865438,"validation",3533,0.00622700254741,1.00409546674,1.00622700255,408.6,172.9,4.42452284558,602414,0.461538461538,3554.24772708,3526.75227292,1.0273599014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:09:00.000+09:00",3555,3555,3555,3555,0,0,0.00282087447109,0.0070821529745,78.6031509841,3547.15842195,3541.85773942,5.30068253388,3.97529722683,1.32538530705,3541.75,3536.9,2.03638250447,0.000757101393044,0.00804067529662,-0.47088851632,,,,,"",,,0,0,0.0028129395218,0,1,0,0,0.00374108844498,0.00511747575561,0.00149104993921,0.00111822706803,0.000372822871181,0.000572822082832,0,"validation",3533.75,0.00601344181111,1.00374108844,1.00601344181,408.6,170.4,0,602414,0.482981220657,3555.98903087,3527.51096913,0.965270429034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:10:00.000+09:00",3555,3555,3555,3555,0,0,0.00282087447109,0.0070821529745,78.6031509841,3548.36481857,3542.8312402,5.53357837297,4.28695345606,1.24662491691,3543,3537.5,1.89092661129,0.000757101393044,0.00806257796053,-0.47088851632,,,,,"",,,0,0,0.0028129395218,0,1,0,0,0.00338696020322,0.00494699646643,0.00155656213023,0.00120589408047,0.000350668049764,0.000531906219773,0,"validation",3534.5,0.00579997170746,1.0033869602,1.00579997171,408.6,170.4,0,602414,0.482981220657,3557.28285686,3528.71714314,0.920084025208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:11:00.000+09:00",3555,3555,3555,3555,0,0,0.00282087447109,0.00565770862801,78.6031509841,3549.38561572,3543.73262981,5.65298590077,4.560159945,1.09282595577,3544,3538,1.75586042477,0.00071965444615,0.00829398332771,-0.469211015654,,,,,"",,,0,0.0028129395218,0.0028129395218,0,1,0,0,0.00310383747178,0.0048049745619,0.00159015074565,0.0012827454135,0.000307405332143,0.000493912918361,0,"validation",3535.25,0.00558659217877,1.00310383747,1.00558659218,408.6,169.9,0,602414,0.481459682166,3558.69693846,3529.30306154,0.874227599592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:12:00.000+09:00",3555,3565,3555,3565,415,0.0028129395218,0.0028129395218,0.00848656294201,85.6759145341,3551.78782868,3545.30799057,6.47983811314,4.94409557863,1.53574253451,3545.5,3538.6,2.34472753729,0.000902396120814,0.0094222496621,0.622723375581,,,,,"",,,0,0,0,-0.00280504908836,0,0,0.0028129395218,0.00549992948808,0.00746057762957,0.0018176263992,0.00138684307956,0.000430783319639,0.000657707584092,14.207198529,"validation",3536.16666667,0.00815383890277,1.00549992949,1.0081538389,236,187.75,2.2103861518,602829,0.54620505992,3562.20329309,3528.79670691,1.08371723159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:13:00.000+09:00",3565,3565,3565,3565,69,0,0.0028129395218,0.00848656294201,85.6759145341,3553.82047042,3546.76665793,7.05381248907,5.36603896072,1.68777352835,3547,3539.2,2.17724699891,0.000902396120814,0.0101494220468,-0.333960820863,,,,,"",,,0,0,0,-0.00280504908836,0,0,0,0.0050747110234,0.00728978300181,0.00197862902919,0.00150520026949,0.000473428759705,0.000610728470943,12.4130299027,"validation",3536.91666667,0.00794006078741,1.00507471102,1.00794006079,96.8,190.5,0.362204724409,602829,0.538320209974,3565,3529,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:14:00.000+09:00",3565,3565,3565,3565,0,0,0.0028129395218,0.00848656294201,85.6759145341,3555.54039805,3548.11727587,7.42312218543,5.77745560566,1.64566657977,3548.5,3539.8,2.02172935613,0.000902396120814,0.0105593879077,-0.523617583328,,,,,"",,,0,0,-0.00280504908836,-0.00280504908836,0,0,0,0.00464985205016,0.0071190462738,0.0020822222119,0.00162060465797,0.000461617553932,0.000567105008732,0,"validation",3537.66666667,0.00772637331574,1.00464985205,1.00772637332,96.8,190.5,0,602829,0.538320209974,3567.234994,3529.765006,0.940352422964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:15:00.000+09:00",3565,3565,3565,3565,0,0,0.0028129395218,0.00848656294201,85.6759145341,3556.99572143,3549.36784802,7.62787340411,6.14753916535,1.48033423876,3550,3540.4,1.87732011641,0.000902396120814,0.0106893892738,-0.523617583328,,,,,"",,,0,0,-0.00280504908836,-0.00280504908836,0,0,0,0.00422535211268,0.00694836741611,0.00213965593383,0.00172441491314,0.000415241020691,0.000526597508109,0,"validation",3538.41666667,0.00751277643014,1.00422535211,1.00751277643,96.8,190.5,0,602829,0.538320209974,3568.97366596,3531.02633404,0.895284707521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:16:00.000+09:00",3565,3565,3565,3565,0,0,0.0028129395218,0.00848656294201,85.6759145341,3558.2271489,3550.52578521,7.70136369335,6.45830407095,1.2430596224,3551.5,3541,1.74322582238,0.000902396120814,0.0105504682501,-0.523617583328,,,,,"",,,0,0,-0.00280504908836,-0.00280504908836,0,0,0,0.00380121075602,0.00677774639932,0.00216027032071,0.00181158599466,0.000348684326058,0.000488983400387,0,"validation",3539.16666667,0.00729927007299,1.00380121076,1.00729927007,96.8,190.5,0,602829,0.538320209974,3570.234994,3532.765006,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:17:00.000+09:00",3565,3565,3565,3565,0,0,0,0.00706214689266,85.6759145341,3559.26912599,3551.59794927,7.67117672687,6.70087860214,0.970298124735,3552.75,3541.7,1.61870969221,0.000876996037671,0.0106029460006,-0.523442588052,,,,,"",,,0,0,-0.00280504908836,-0.00280504908836,0,0,0,0.00344803321371,0.00657876161166,0.00215180272843,0.00187962934141,0.000272173387023,0.000454056014645,0,"validation",3539.91666667,0.00708585418677,1.00344803321,1.00708585419,13.8,190.45,0,602829,0.538199002363,3571.5848082,3533.9151918,0.825195772336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:18:00.000+09:00",3565,3565,3565,3565,78,0,0,0.00706214689266,85.6759145341,3560.15079892,3552.59069376,7.56010515226,6.87272391216,0.687381240098,3554,3542.3,1.50308757134,0.000876996037671,0.0104676844332,-0.217341707417,,,,,"",,,0,-0.00280504908836,-0.00280504908836,-0.00280504908836,0,0,0,0.00309510410805,0.006408265816,0.00212064660652,0.00192783279443,0.000192813812089,0.00042162344217,12.5356317557,"validation",3540.58333333,0.00689622708122,1.00309510411,1.00689622708,15.6,148.25,0.526138279933,602829,0.691399662732,3572.60107524,3535.39892476,0.795681831814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:19:00.000+09:00",3555,3555,3555,3555,300,-0.00280504908836,-0.00280504908836,0.00423728813559,55.0862230381,3559.35836831,3552.76916089,6.58920742113,6.81602061395,-0.226813192827,3554.75,3542.7,2.11000988767,0.00111431216957,0.00982183852597,0.42343125984,,,,,"",,,0,0,0,0,0,-0.00280504908836,0,7.03284337857e-05,0.00347192819036,0.00185350419722,0.00191730537664,-6.3801179417e-05,0.000593533020441,13.8798937545,"validation",3541.08333333,0.00393005906855,1.00007032843,1.00393005907,75.6,163.25,1.83767228178,602529,0.535987748851,3572.20709025,3537.29290975,0.507160414377,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:20:00.000+09:00",3555,3555,3555,3555,0,0,-0.00280504908836,0.00423728813559,55.0862230381,3558.68785011,3552.93440823,5.75344187769,6.6035048667,-0.850062989011,3555.5,3543.1,1.95929489569,0.00111431216957,0.00905272222721,-0.505485580759,,,,,"",,,0,0,0,0,0,0,0,-0.0001406271973,0.00335864073834,0.00161840840441,0.00185752598219,-0.000239117577781,0.000551137804696,0,"validation",3541.58333333,0.00378832443116,0.999859372803,1.00378832443,75.6,163.25,0,602529,0.535987748851,3571.59347694,3539.40652306,0.48446575585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:21:00.000+09:00",3555,3555,3555,3555,150,0,-0.00280504908836,0.00282087447109,55.0862230381,3558.12048856,3553.08741503,5.03307352454,6.28941859827,-1.25634507373,3556,3543.5,1.81934526029,0.00108023530721,0.00864020894023,-0.00906578561467,,,,,"",,,0,0,0,0,0,0,0,-0.000281214848144,0.00324537886271,0.00141577314333,0.00176917541442,-0.000353402271091,0.000511770818646,13.1867475116,"validation",3542,0.00367024280068,0.999718785152,1.0036702428,105.6,152.9,0.981033355134,602529,0.455526487901,3571.3622915,3540.6377085,0.467452772255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:22:00.000+09:00",3555,3555,3555,3555,440,0,-0.00280504908836,0.00282087447109,55.0862230381,3557.64041339,3553.22908799,4.41132540142,5.9137999589,-1.50247455748,3556.5,3543.8,1.68939202741,0.00108023530721,0.00816861467529,0.819005652464,,,,,"",,,0,0,0,0,0,0,0,-0.000421762969211,0.00316044923528,0.00124087915652,0.00166351616284,-0.000422637006323,0.000475215760171,14.2628857085,"validation",3542.33333333,0.00357579749694,0.999578237031,1.0035757975,193.6,174.85,2.51644266514,602529,0.398341435516,3571.02583905,3541.97416095,0.448367870688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:23:00.000+09:00",3555,3555,3555,3555,0,0,-0.00280504908836,0.00282087447109,55.0862230381,3557.23419595,3553.36026666,3.87392928899,5.50582582492,-1.63189653593,3557,3544.1,1.56872116831,0.00108023530721,0.00762702275302,-0.539685125854,,,,,"",,,0,0,0,0,0,0,0,-0.000562271577172,0.00307553398606,0.00108971288017,0.00154875550631,-0.00045904262614,0.000441271777302,0,"validation",3542.66666667,0.00348136996613,0.999437728423,1.00348136997,178,174.75,0,602529,0.398569384835,3570.56465997,3543.43534003,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:24:00.000+09:00",3555,3555,3555,3555,270,0,0,0.00282087447109,55.0862230381,3556.89047349,3553.48172839,3.40874510644,5.08640968122,-1.67766457478,3557.5,3544.4,1.45666965629,0.00108023530721,0.00699924081405,0.253996062654,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.000702740688686,0.00299063311139,0.000958859382966,0.00143077628164,-0.000471916898672,0.000409752364637,13.7745333431,"validation",3543,0.00338696020322,0.999297259311,1.0033869602,172,188.25,1.43426294821,602529,0.369986719788,3569.9498996,3545.0501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:25:00.000+09:00",3555,3555,3555,3555,10,0,0,0.00282087447109,55.0862230381,3556.59963142,3553.59419295,3.00543846648,4.67021543827,-1.66477697179,3558,3544.8,1.35262182369,0.00108023530721,0.00625943154899,-0.55586620032,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.000843170320405,0.00287745429926,0.00084541166427,0.00131370335816,-0.000468291693894,0.000380484338592,10.4787235642,"validation",3543.33333333,0.0032925682032,0.99915682968,1.0032925682,174,188.75,0.0529801324503,602529,0.369006622517,3569.13552873,3546.86447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:26:00.000+09:00",3555,3555,3555,3555,0,0,0,0.00282087447109,55.0862230381,3556.35353428,3553.69832681,2.65520746974,4.26721384457,-1.61200637482,3558.5,3545.2,1.25600597914,0.00108023530721,0.00536146804225,-0.586963610128,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.00098356048897,0.00276430102674,0.000746893803022,0.00120034144714,-0.000453447644114,0.000353306885835,0,"validation",3543.66666667,0.00319819396106,0.999016439511,1.00319819396,144,188.75,0,602529,0.369006622517,3568.03939201,3548.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:27:00.000+09:00",3555,3555,3555,3555,100,0,0,0,55.0862230381,3556.14529823,3553.79474704,2.35055119059,3.88388131377,-1.53333012318,3558.5,3545.6,1.16629126635,0.000888282782352,0.00536146804225,-0.147402954607,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.00098356048897,0.0026511732852,0.000661195834203,0.00109251232455,-0.000431316490346,0.000328070679704,12.7812833412,"validation",3544.08333333,0.00308025112276,0.999016439511,1.00308025112,76,129.85,0.770119368502,602529,0.0442818636889,3568.03939201,3548.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:28:00.000+09:00",3555,3555,3555,3555,70,0,0,0,55.0862230381,3555.96909851,3553.88402504,2.08507346544,3.52411974411,-1.43904627867,3558.5,3546,1.08298474732,0.000888282782352,0.00536146804225,-0.178335200404,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.00098356048897,0.00253807106599,0.000586518555679,0.000991313570775,-0.000404795015097,0.000304637059725,12.4246096028,"validation",3544.41666667,0.00298591681753,0.999016439511,1.00298591682,90,95.1,0.736067297581,602529,0.0604626708728,3568.03939201,3548.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:29:00.000+09:00",3555,3555,3555,3555,52,0,0,0,55.0862230381,3555.82000643,3553.96668985,1.85331657575,3.18995911044,-1.33664253468,3558.5,3546.5,1.00562869394,0.000888282782352,0.00536146804225,-0.32774040269,,,,,"",,,0,0,0,-0.0028129395218,0,0,0,-0.00098356048897,0.0023967291696,0.000521326744234,0.000897316205467,-0.000375989461233,0.000282877269745,12.1273594703,"validation",3544.75,0.0028916002539,0.999016439511,1.00289160025,46.4,97.7,0.532241555783,602529,0.0588536335722,3568.03939201,3548.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:30:00.000+09:00",3555,3555,3555,3555,0,0,0,0,55.0862230381,3555.69385159,3554.04323135,1.65062024821,2.88209133799,-1.23147108978,3558.5,3547,0.933798072948,0.000888282782352,0.00536146804225,-0.70066164864,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.00098356048897,0.00225542712151,0.000464309493169,0.000810714863007,-0.000346405369839,0.000262671750478,0,"validation",3545.08333333,0.00279730142686,0.999016439511,1.00279730143,44.4,97.7,0,602529,0.0588536335722,3568.03939201,3548.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:31:00.000+09:00",3555,3555,3555,3555,40,0,0,0,55.0862230381,3555.58710519,3554.1141031,1.47300209703,2.6002734898,-1.12727139277,3558.5,3547.5,0.867098210594,0.000888282782352,0.00536146804225,-0.431650874167,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.00098356048897,0.00211416490486,0.000414346581443,0.000731441206694,-0.000317094625252,0.000243909482586,11.8649968287,"validation",3545.41666667,0.00270302033141,0.999016439511,1.00270302033,52.4,99.7,0.401203610832,602529,0.0576730190572,3568.03939201,3548.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:32:00.000+09:00",3555,3555,3555,3555,0,0,0,-0.00280504908836,55.0862230381,3555.49678132,3554.17972509,1.31705622818,2.34363003748,-1.02657380929,3558,3548,0.805162624123,0.000611346275391,0.00515185575599,-0.661966417426,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.000843170320405,0.00197294250282,0.000370479951669,0.000659248955689,-0.00028876900402,0.000226487376687,0,"validation",3545.66666667,0.00263232114318,0.99915682968,1.00263232114,32.4,78.95,0,602529,-0.189993666878,3567.16515139,3548.83484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:33:00.000+09:00",3555,3555,3555,3555,0,0,0,-0.00280504908836,55.0862230381,3555.42035342,3554.24048619,1.17986722863,2.11087747571,-0.931010247079,3557.5,3548.5,0.747651008114,0.000611346275391,0.0048687303094,-0.62657975072,,,,,"",,,0,0,0,0,0,0,0,-0.000702740688686,0.00183175989855,0.000331889515788,0.000593777067709,-0.000261887551921,0.000210309706924,0,"validation",3545.91666667,0.00256163192404,0.999297259311,1.00256163192,18.4,75.5,0,602529,-0.198675496689,3566.16025404,3548.83974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:34:00.000+09:00",3555,3555,3555,3555,0,0,0,-0.00280504908836,55.0862230381,3555.35568367,3554.29674648,1.05893718933,1.90048941843,-0.8415522291,3557,3549,0.694247364678,0.000611346275391,0.00449817261737,-0.62657975072,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,-0.000562271577172,0.00169061707523,0.000297872627097,0.000534596179587,-0.000236723552489,0.000195287585001,0,"validation",3546.16666667,0.0024909526719,0.999437728423,1.00249095267,8,75.5,0,602529,-0.198675496689,3565,3549,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:35:00.000+09:00",3555,3555,3555,3555,0,0,0,-0.00280504908836,55.0862230381,3555.3009631,3554.34883933,0.952123771771,1.7108162891,-0.758692517328,3556.5,3549.5,0.644658267201,0.000611346275391,0.00401598674458,-0.62657975072,,,,,"",,,0,0,0,0,0,0,0,-0.000421762969211,0.00154951401606,0.000267826658726,0.000481242275415,-0.000213415616689,0.000181338471786,0,"validation",3546.5,0.0023967291696,0.999578237031,1.00239672917,8,75.5,0,602529,-0.198675496689,3563.64142843,3549.35857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:36:00.000+09:00",3555,3555,3555,3555,1,0,0,-0.00280504908836,55.0862230381,3555.25466109,3554.39707345,0.857587632408,1.54017055776,-0.682582925353,3556,3549.8,0.598611248115,0.000611346275391,0.00337457817773,-0.618855546343,,,,,"",,,0,0,0,0,0,0,0,-0.000281214848144,0.00146487126035,0.000241234214461,0.000433240663224,-0.000192006448763,0.000168385723802,8.17639159663,"validation",3546.83333333,0.00230252337766,0.999718785152,1.00230252338,0.2,75.55,0.0132362673726,602529,-0.198544010589,3562,3550,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:37:00.000+09:00",3555,3555,3555,3555,0,0,0,-0.00280504908836,55.0862230381,3555.21548246,3554.44173468,0.773747778122,1.38688600183,-0.613138223711,3555.5,3550.3,0.555853301821,0.000611346275391,0.00245191896698,-0.627156760915,,,,,"",,,0,0,0,0,0,0,0,-0.0001406271973,0.00132383178886,0.000217650570498,0.000390122644679,-0.00017247207418,0.000156358172102,0,"validation",3547.16666667,0.00220833529108,0.999859372803,1.00220833529,0.2,75.55,0,602529,-0.198544010589,3559.85889894,3551.14110106,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:38:00.000+09:00",3555,3555,3555,3555,0,0,0,-0.00280504908836,55.0862230381,3555.18233131,3554.48308767,0.699243644102,1.24935753029,-0.550113886185,3555,3550.6,0.516149494548,0.000611346275391,0,-0.58932726888,,,,,"",,,0,0,0,-0.0014064697609,0,0,0,0,0.00123922717287,0.000196693008186,0.00035143671738,-0.000154743709194,0.000145189731237,0,"validation",3547.5,0.00211416490486,1,1.0021141649,0.2,71.65,0,602529,-0.209351011863,3555,3555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:39:00.000+09:00",3555,3555,3555,3555,30,0,0,0,55.0862230381,3555.15428034,3554.52137747,0.632902870791,1.12606659839,-0.493163727596,3555,3551.1,0.479281673509,0,0,-0.256133279182,,,,,"",,,0,0,-0.0014064697609,-0.0014064697609,0,0,0,0,0.00109825124609,0.000178031749871,0.000316755723878,-0.000138723974007,0.000134819036149,11.5773171003,"validation",3547.91666667,0.00199647680564,1,1.00199647681,6.2,58.15,0.515907136715,602529,0,3555,3555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:40:00.000+09:00",3555,3555,3555,3555,0,0,0,0,55.0862230381,3555.1305449,3554.55683099,0.573713913117,1.01559606133,-0.441882148216,3555,3551.6,0.445047268258,0,0,-0.529099473692,,,,,"",,,0,0,-0.0014064697609,-0.0014064697609,0,0,0,0,0.000957315012952,0.000161382254041,0.000285681029911,-0.00012429877587,0.000125189104995,0,"validation",3548.33333333,0.0018788163457,1,1.00187881635,6.2,58.15,0,602529,0,3555,3555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:41:00.000+09:00",3555,3555,3555,3555,0,0,0,0,55.0862230381,3555.11046107,3554.58965832,0.520802747839,0.916637398635,-0.395834650796,3555,3552,0.413258177668,0,0,-0.466868315177,,,,,"",,,0,0,-0.0014064697609,-0.0098452883263,0,0,0,0,0.000844594594595,0.000146498663246,0.000257844556578,-0.000111345893332,0.000116247026067,0,"validation",3548.75,0.00176118351532,1,1.00176118352,6,50.65,0,602529,0,3555,3555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:42:00.000+09:00",3555,3555,3555,3555,8,0,0,0,55.0862230381,3555.09346706,3554.620054,0.473413057118,0.827992530331,-0.354579473214,3555,3552.4,0.383739736406,0,0,-0.340824327577,,,,,"",,,0,0,-0.0014064697609,-0.0042194092827,0,0,0,0,0.00073189956086,0.00013316822985,0.000232909291232,-9.97410613821e-05,0.000107943667062,10.255587045,"validation",3549.16666667,0.00164357830477,1,1.0016435783,7.6,29.05,0.275387263339,602529,0,3555,3555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:43:00.000+09:00",3555,3555,3555,3555,342,0,0,0,55.0862230381,3555.07908751,3554.64819815,0.430889361458,0.748571896557,-0.317682535099,3555,3552.8,0.356329755234,0,0,3.23244978847,,,,,"",,,0,-0.0014064697609,-0.0014064697609,-0.0084388185654,0,0,0,0,0.000619229903175,0.000121206571437,0.000210568747273,-8.93621758366e-05,0.000100233405129,14.0109219018,"validation",3549.58333333,0.00152600070431,1,1.0015260007,76,46.15,7.41061755146,602529,0,3555,3555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:44:00.000+09:00",3550,3550,3550,3550,30,-0.0014064697609,-0.0014064697609,-0.0014064697609,25.7602159198,3554.29768943,3554.30388718,-0.00619774324969,0.597617968595,-0.603815711845,3554.75,3553.1,0.688020487003,0.000306532977745,0.00122621814292,-0.0547741918445,,,,,"",,,0,0,-0.00140845070423,-0.00985915492958,0,-0.0014064697609,0,-0.00133624024193,-0.000872477554811,-1.74584316893e-06,0.000168343089745,-0.000170088932914,0.000193808587888,11.5759096538,"validation",3549.91666667,2.34747294539e-05,0.998663759758,1.00002347473,76,34.15,0.878477306003,602499,-0.0439238653001,3556.92944947,3552.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:45:00.000+09:00",3550,3550,3550,3550,33,0,-0.0014064697609,-0.0014064697609,25.7602159198,3553.63650644,3553.98508072,-0.348574275505,0.408379519775,-0.75695379528,3554.5,3553.4,0.638876166503,0.000306532977745,0.00168800112533,-0.030437529649,,,,,"",,,0,0,0,-0.012676056338,0,0,0,-0.001266000844,-0.000956830078235,-9.8189936762e-05,0.000115036484444,-0.000213226421206,0.000179965117325,11.67121898,"validation",3550.25,-7.04175762271e-05,0.998733999156,0.999929582424,82.6,35.3,0.934844192635,602499,-0.042492917847,3557.5,3551.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:46:00.000+09:00",3550,3550,3550,3550,0,0,-0.0014064697609,-0.0014064697609,25.7602159198,3553.07704391,3553.68988956,-0.612845640941,0.204134487632,-0.816980128573,3554.25,3553.7,0.59324215461,0.000306532977745,0.00200926452234,-0.467149911569,,,,,"",,,0,0,0,-0.0140845070423,0,0,0,-0.00119575156503,-0.00104116835974,-0.000172632574913,5.75026725724e-05,-0.000230135247485,0.000167110466087,0,"validation",3550.41666667,-0.000117357117709,0.998804248435,0.999882642882,82.6,35.3,0,602499,-0.042492917847,3557.82071421,3550.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:47:00.000+09:00",3545,3550,3545,3550,243,0,-0.0014064697609,-0.0014064697609,25.7602159198,3552.60365254,3553.4165644,-0.812911860119,0.000725218081679,-0.813637078201,3554,3553.9,0.908010572138,0.000306532977745,0.00225098480585,2.29947597023,,,,,"",,,0,0,0,-0.0154929577465,0,-0.00140845070423,0.00140845070423,-0.00112549240293,-0.00109738597034,-0.000228989256372,2.04286783572e-07,-0.000229193543155,0.000255777625954,13.667765485,"validation",3550.75,-0.00021122298106,0.998874507597,0.999788777019,129.6,42.45,5.72438162544,602499,-0.0353356890459,3558,3550,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:48:00.000+09:00",3550,3550,3550,3550,89,0,-0.0014064697609,-0.0014064697609,25.7602159198,3552.20309061,3553.16348556,-0.960394945114,-0.191498814557,-0.768896130556,3553.75,3554.1,0.843152674128,0.000306532977745,0.00243693395367,0.520470630766,,,,,"",,,0,-0.00140845070423,0.00140845070423,-0.0169014084507,1,0,0,-0.00105522335561,-0.00115359725388,-0.000270533787356,-5.39433280443e-05,-0.000216590459312,0.000237507795529,12.6633424173,"validation",3550.91666667,-0.00025814930417,0.998944776644,0.999741850696,79,43.4,2.05069124424,602499,-0.0345622119816,3558.08012702,3549.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:49:00.000+09:00",3550,3550,3545,3545,100,-0.00140845070423,-0.00140845070423,-0.0028129395218,14.5444248824,3551.09492283,3552.55878292,-1.4638600978,-0.445971071206,-1.0178890266,3553.25,3554.2,1.14007034026,0.00042223818594,0.00322114209309,0.612644132011,,,,,"",,,0,0.00141043723554,0.00141043723554,-0.0141043723554,1,0,0.00140845070423,-0.00232181805389,-0.00258848686062,-0.000412936557913,-0.000125802840961,-0.000287133716952,0.000321599531809,12.7784664458,"validation",3551.16666667,-0.00173651851504,0.997678181946,0.998263481485,93,45.8,2.18340611354,602399,-0.14192139738,3558.97276157,3547.52723843,-0.220805846745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:50:00.000+09:00",3550,3550,3550,3550,1,0.00141043723554,0,-0.0014064697609,41.8227748491,3550.92647316,3552.36924345,-1.44277028754,-0.645330914473,-0.797439373066,3553,3554.4,1.41577960167,0.000540952637153,0.00328226957211,-0.507104221586,,,,,"",,,0,0,0.00140845070423,-0.0183098591549,1,0.00141043723554,0,-0.000844356881509,-0.00123790231825,-0.000406414165504,-0.000181783356189,-0.000224630809314,0.0003988111554,8.17498453294,"validation",3551.5,-0.000422356750669,0.999155643118,0.999577643249,86.6,45.85,0.0218102508179,602400,-0.140676117775,3558.83095189,3547.16904811,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:51:00.000+09:00",3550,3550,3550,3550,140,0,0,-0.0014064697609,41.8227748491,3550.78393883,3552.19374393,-1.40980510528,-0.798225752634,-0.611579352647,3552.75,3554.5,1.31465248727,0.000540952637153,0.00331850710648,0.982180433792,,,,,"",,,0,0,0.00140845070423,-0.0183098591549,1,0,0,-0.000774048272465,-0.001266000844,-0.000397128198671,-0.000224852324686,-0.000172275873985,0.0003703246443,13.1163473171,"validation",3551.75,-0.000492714858872,0.999225951728,0.999507285141,114.6,50.85,2.75319567355,602400,-0.126843657817,3558.64491306,3546.85508694,0.266748044338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:52:00.000+09:00",3550,3550,3550,3550,0,0,0,-0.0014064697609,41.8227748491,3550.66333285,3552.03124438,-1.36791152824,-0.912162907755,-0.455748620483,3552.5,3554.6,1.22074873818,0.000540952637153,0.00333065716149,-0.560222939521,,,,,"",,,0,0.00140845070423,0.00140845070423,-0.0197183098592,1,0,0,-0.000703729767769,-0.00129409778878,-0.000385327191053,-0.000256947297959,-0.000128379893094,0.000343872883993,0,"validation",3552,-0.000563063063063,0.999296270232,0.999436936937,66,50.85,0,602400,-0.126843657817,3558.41607978,3546.58392022,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:53:00.000+09:00",3555,3555,3555,3555,1,0.00140845070423,0.00140845070423,0,58.4058208009,3551.33051242,3552.25115221,-0.920639790918,-0.913858284388,-0.00678150653016,3552.5,3554.8,1.49069525688,0.000629879209419,0.00333065716149,-0.549924780043,,,,,"",,,0,-0.0014064697609,-0.0014064697609,-0.0295358649789,0,0.00140845070423,0,0.000703729767769,5.62619556654e-05,-0.000258970405321,-0.000257062808548,-1.9075967736e-06,0.000419323560303,8.17639159663,"validation",3552.33333333,0.000750680304026,1.00070372977,1.0007506803,48.4,50.9,0.0196463654224,602401,-0.125736738703,3558.41607978,3546.58392022,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:54:00.000+09:00",3550,3550,3550,3550,17,-0.0014064697609,0.00141043723554,-0.0014064697609,44.6879570407,3551.1258182,3552.08440019,-0.958581993405,-0.922803026191,-0.0357789672138,3552.25,3554.9,1.74135988139,0.000700527076971,0.0033189742058,-0.384668047793,,,,,"",,,0,0.00140845070423,0,-0.0239436619718,0,-0.0014064697609,0,-0.000633401365332,-0.00137837913865,-0.000270023096734,-0.00025994451442,-1.00785823137e-05,0.00049052391025,11.0079327964,"validation",3552.58333333,-0.00072717036898,0.999366598635,0.999272829631,31.8,51.75,0.328502415459,602384,-0.140096618357,3558.14491306,3546.35508694,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:55:00.000+09:00",3555,3555,3555,3555,141,0.00140845070423,0.00140845070423,0,55.8541457293,3551.72184617,3552.30037055,-0.578524380045,-0.853947296962,0.275422916917,3552.25,3555.1,1.97411988986,0.00077126020128,0.0033189742058,0.898183123273,,,,,"",,,0,0,-0.0014064697609,-0.0295358649789,0,0.00140845070423,0,0.000774157224295,-2.81286039774e-05,-0.000162735409295,-0.000240210210116,7.74748008206e-05,0.000555307985896,13.1248722276,"validation",3552.91666667,0.000586372698487,1.00077415722,1.0005863727,59.8,58.8,2.39795918367,602525,-0.00340136054422,3558.14491306,3546.35508694,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:56:00.000+09:00",3555,3555,3555,3555,17,0,0.00140845070423,0,55.8541457293,3552.22617753,3552.5003431,-0.274165573223,-0.737990952214,0.463825378991,3552.25,3555.3,1.8331113263,0.00077126020128,0.0033189742058,-0.467729886927,,,,,"",,,0,0,-0.0098452883263,-0.0267229254571,0,0,0,0.000774157224295,-8.43810648891e-05,-7.71211176437e-05,-0.000207592391621,0.000130471273978,0.00051564312976,11.0093402329,"validation",3553.25,0.000492506859917,1.00077415722,1.00049250686,35.2,59.6,0.285234899329,602525,-0.00335570469799,3558.14491306,3546.35508694,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:57:00.000+09:00",3555,3555,3555,3555,31,0,0.00140845070423,0,55.8541457293,3552.65291945,3552.68550287,-0.0325834245941,-0.59690944669,0.564326022096,3552.25,3555.3,1.70217480299,0.00077126020128,0.0033189742058,-0.333845336059,,,,,"",,,0,-0.0014064697609,-0.0042194092827,-0.0253164556962,0,0,0,0.000774157224295,-8.43810648891e-05,-9.16552027964e-06,-0.000167907017353,0.000158741497073,0.000478811477634,11.6101066207,"validation",3553.5,0.000422119037569,1.00077415722,1.00042211904,41.4,61.15,0.506950122649,602525,-0.00327064595258,3558.14491306,3546.35508694,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:58:00.000+09:00",3555,3555,3550,3550,232,-0.0014064697609,-0.0014064697609,-0.0014064697609,44.6069998587,3552.24477799,3552.48657673,-0.241798739205,-0.525887305193,0.284088565988,3552,3555.2,1.93773374563,0.000829967828216,0.00328319363448,1.65187074798,,,,,"",,,0,0,-0.00704225352113,-0.0267605633803,0,0,0.0014064697609,-0.000563063063063,-0.00146264626463,-6.8112320903e-05,-0.000148137269069,8.00249481656e-05,0.000545840491728,13.6214414683,"validation",3553.66666667,-0.00103179814276,0.999436936937,0.998968201857,87.6,72.75,3.18900343643,602293,-0.162199312715,3557.83095189,3546.16904811,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T19:59:00.000+09:00",3550,3550,3545,3550,476,0,0,-0.0014064697609,44.6069998587,3551.89942753,3552.30238586,-0.402958330548,-0.501301510264,0.098343179716,3551.75,3555.1,2.15646704952,0.000829967828216,0.00322250246843,2.93595365967,,,,,"",,,0,0,-0.00985915492958,-0.0281690140845,0,0,0.00140845070423,-0.000492714858872,-0.00143455880285,-0.000113509388887,-0.000141211693032,2.77023041454e-05,0.000607455506906,14.3401213285,"validation",3553.83333333,-0.00107864746987,0.999507285141,0.99892135253,179.4,95.05,5.0078905839,602293,-0.124145186744,3557.47276157,3546.02723843,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-01T20:00:00.000+09:00",3555,3555,3550,3550,42,0,-0.0014064697609,-0.0014064697609,44.6069998587,3551.60720791,3552.13183876,-0.524630849914,-0.505967378194,-0.0186634717195,3551.5,3555,2.35957654598,0.000829967828216,0.0031354438197,-0.429075346298,,,,,"",,,0,-0.00845070422535,-0.012676056338,-0.0267605633803,0,0.00140845070423,0.00140845070423,-0.000422356750669,-0.0014064697609,-0.000147783338004,-0.000142526022027,-5.25731597732e-06,0.000664669449572,11.9123792076,"validation",3554,-0.00112549240293,0.999577643249,0.998874507597,159.6,97.15,0.432321152856,602293,-0.121461657231,3557.06776436,3545.93223564,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:01:00.000+09:00",3545,3545,3520,3520,2320,-0.00845070422535,-0.0098452883263,-0.0098452883263,17.7787230367,3546.74456054,3549.75170256,-3.00714201637,-1.00620230583,-2.00093971054,3549.75,3554.3,4.33389250698,0.00200545599009,0.0082565537797,4.21668877296,,,,,"",,,0,0.00568181818182,-0.00568181818182,-0.0184659090909,0,-0.00140845070423,0.00704225352113,-0.00838087189239,-0.0096502827561,-0.000854301709196,-0.000285852927792,-0.000568448781403,0.00123121946221,15.9155388557,"validation",3553.58333333,-0.00945055460451,0.991619128108,0.990549445395,620.2,213.15,10.8843537415,599973,-0.599577762139,3564.40435089,3535.09564911,-0.515056900978,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,-0.00223669976424,-0.00798105791375,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:02:00.000+09:00",3530,3545,3530,3540,419,0.00568181818182,-0.0042194092827,-0.0042194092827,42.5749088289,3545.70693584,3549.02935422,-3.32241837736,-1.46944552014,-1.85297285723,3549,3553.8,5.8100430422,0.00241560827512,0.00847184918477,0.371166230283,,,,,"",,,0,-0.00423728813559,-0.0127118644068,-0.024011299435,0,0.00284090909091,0.00426136363636,-0.00253592561285,-0.00388316731386,-0.000938536264792,-0.000415097604558,-0.000523438660234,0.00164125509667,14.2097536002,"validation",3553.5,-0.00379907133812,0.997464074387,0.996200928662,697.8,233.7,1.79289687634,600392,-0.457210098417,3564.03329638,3533.96670362,0.200664452643,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,0.00391652559504,-0.00153399619835,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:03:00.000+09:00",3530,3530,3520,3525,1016,-0.00423728813559,-0.00704225352113,-0.0084388185654,34.2356849657,3542.5212534,3547.24940205,-4.7281486502,-2.12118614615,-2.60696250405,3547.5,3553,6.82361139633,0.00256898276501,0.010163639959,1.4195063866,,,,,"",,,0,-0.00283687943262,-0.00992907801418,-0.0212765957447,0,-0.00282485875706,0.00282485875706,-0.00634249471459,-0.00788066422741,-0.00134131876601,-0.000601754935078,-0.000739563830936,0.00193577628265,15.0912646226,"validation",3553.16666667,-0.00792720108823,0.993657505285,0.992072798912,854.6,267.4,3.79955123411,599376,-0.589566192969,3565.52775638,3529.47224362,-0.124037720753,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,-0.00394191015264,-0.00480375339239,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:04:00.000+09:00",3520,3520,3515,3515,1525,-0.00283687943262,-0.00985915492958,-0.00985915492958,30.0148232806,3538.28721442,3544.86055746,-6.57334303888,-3.01161752469,-3.56172551419,3545.75,3552,7.05049629659,0.00261494140676,0.0128964121725,2.0028530057,,,,,"",,,0,-0.00284495021337,-0.00568990042674,-0.0170697012802,0,-0.00141843971631,0.00141843971631,-0.00867235422689,-0.0104166666667,-0.0018700833681,-0.000856790191947,-0.00101329317616,0.00200583109434,15.4945446798,"validation",3552.66666667,-0.0106023644211,0.991327645773,0.989397635579,1064.4,342.15,4.45710945492,597851,-0.679234253982,3568.61372673,3522.88627327,-0.172462550893,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,-0.00216235387056,-0.00109404227134,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:05:00.000+09:00",3510,3520,3505,3505,826,-0.00284495021337,-0.012676056338,-0.012676056338,26.4967892633,3533.16610451,3541.90792357,-8.74181906376,-4.15765783251,-4.58416123125,3543.5,3550.8,7.61831798969,0.00266128557651,0.0162703940233,0.74643080504,,,,,"",,,0,-0.00142653352354,-0.00570613409415,-0.0156918687589,0,-0.00142247510669,0.00426742532006,-0.0108649640186,-0.0128985017461,-0.00249409959023,-0.00118620765549,-0.00130789193474,0.00217355720105,14.8785409184,"validation",3552,-0.013231981982,0.989135035981,0.986768018018,1221.2,381.8,2.16343635411,597025,-0.71686746988,3572.32707061,3514.67292939,-0.167775101393,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.00335551265415,-0.000976747468893,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:06:00.000+09:00",3510,3510,3500,3500,2518,-0.00142653352354,-0.00568181818182,-0.0140845070423,24.9237746834,3528.06362689,3538.80363294,-10.7400060455,-5.4741274751,-5.26587857039,3541,3549.5,7.78843813328,0.00266245120777,0.019369023665,2.68836791921,,,,,"",,,0,-0.00142857142857,-0.00428571428571,-0.0157142857143,0,0.00142653352354,0.00285306704708,-0.0115786500988,-0.0139456261445,-0.00306857315585,-0.00156403642146,-0.0015045367344,0.00222526803808,15.9917385756,"validation",3551.25,-0.0144315381908,0.988421349901,0.985568461809,1260.8,507.7,4.95962182391,594507,-0.787078983652,3575.2928564,3506.7071436,-0.0977921396078,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,-0.00265904234931,-0.00377729891492,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:07:00.000+09:00",3500,3505,3485,3495,6872,-0.00142857142857,-0.0127118644068,-0.0154929577465,23.4260783351,3522.97691506,3535.55891939,-12.5820043241,-6.8957028449,-5.6863014792,3538.25,3548.1,8.66069255233,0.00266173056,0.022273694017,3.83781514015,,,,,"",,,0,-0.00143061516452,-0.00429184549356,-0.0114449213162,0,0,0.00571428571429,-0.0122235568431,-0.0149657563203,-0.00360000123723,-0.00197301941199,-0.00162698182524,0.00247802362012,16.99429916,"validation",3550.25,-0.0155622843462,0.987776443157,0.984437715654,2551.4,839.15,8.18923911101,587635,-0.885658106417,3577.65494893,3498.84505107,-0.0487889361217,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.00154663144337,-0.00442960511795,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:08:00.000+09:00",3490,3490,3490,3490,1080,-0.00143061516452,-0.00992907801418,-0.0169014084507,22.0022373708,3517.90354351,3532.18418462,-14.2806411028,-8.37269049648,-5.90795060632,3535.25,3546.6,8.39921451288,0.00265911403028,0.025012406352,0.122383719359,,,,,"",,,0,0.00143266475645,-0.0114613180516,-0.0143266475645,0,-0.00143061516452,0,-0.0127996605615,-0.0159589465967,-0.00409187424149,-0.00239905171819,-0.0016928225233,0.00240665172289,15.1423736006,"validation",3549.16666667,-0.0166705799483,0.987200339439,0.983329420052,2564.2,888.7,1.21525824238,586555,-0.897040621132,3579.46255478,3491.03744522,-0.011732473131,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00259380091146,-0.00236147654375,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:09:00.000+09:00",3495,3495,3485,3495,1023,0.00143266475645,-0.00568990042674,-0.0141043723554,26.7939788442,3514.37992144,3529.42980057,-15.0498791362,-9.70812822443,-5.34175091179,3532.75,3545.4,8.51355633339,0.00270095989902,0.0267628009232,0.056770599943,,,,,"",,,0,-0.00286123032904,-0.00858369098712,-0.0157367668097,0,0.00143266475645,0.00286532951289,-0.0106857264171,-0.014215603317,-0.0043061170633,-0.0027777190914,-0.0015283979719,0.00243592455891,15.0895837003,"validation",3548.16666667,-0.014984264174,0.989314273583,0.985015735826,2463.8,934.85,1.09429320212,587578,-0.792694015083,3580.02314248,3485.47685752,0.100724660779,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.00189998672834,0.00135516511627,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:10:00.000+09:00",3490,3490,3485,3485,2134,-0.00286123032904,-0.00570613409415,-0.0183098591549,23.6629007815,3509.85993352,3526.13870423,-16.2787707107,-11.0222567217,-5.25651398902,3529.5,3544,8.61973088101,0.00269401370241,0.0288325354486,0.701138848855,,,,,"",,,0,0,-0.0100430416069,-0.012912482066,0,-0.00143061516452,0.00143061516452,-0.0126080181329,-0.0166478555305,-0.00467109633019,-0.00316277093879,-0.0015083253914,0.00247338045366,15.8219768895,"validation",3547,-0.0174795601917,0.987391981867,0.982520439808,2725.4,1041.5,2.04896783485,585444,-0.814018242919,3580.38221693,3478.61778307,0.0627155941462,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,-0.00154060834198,0.00105773347036,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:11:00.000+09:00",3485,3485,3485,3485,314,0,-0.00428571428571,-0.0183098591549,23.6629007815,3506.03532836,3523.09139281,-17.0560644433,-12.229018266,-4.8270461773,3526.25,3542.6,8.00403581808,0.00269401370241,0.0303252915782,-0.47386699021,,,,,"",,,0,-0.00143472022956,-0.00717360114778,-0.0143472022956,0,0,0,-0.0116979794399,-0.0162592446226,-0.00489413613868,-0.00350904397877,-0.00138509215991,0.00229671042126,13.9056172229,"validation",3545.83333333,-0.0171562867215,0.98830202056,0.982843713278,2284.6,1050.2,0.298990668444,585444,-0.807274804799,3579.71727971,3472.78272029,0.114250058907,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.000334193304898,-0.00321196763581,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:12:00.000+09:00",3485,3485,3480,3480,2635,-0.00143472022956,-0.00429184549356,-0.0197183098592,22.16118082,3502.02989323,3519.89943779,-17.8695445535,-13.3571235235,-4.51242103002,3522.75,3541.1,7.78946183107,0.00268765745885,0.0317362647504,0.92516242578,,,,,"",,,0,-0.00862068965517,-0.00431034482759,-0.0129310344828,0,0,0.00143472022956,-0.012135405578,-0.01725452543,-0.00513492659584,-0.00383825388607,-0.00129667270978,0.00223835110088,16.0314261428,"validation",3544.41666667,-0.0181741236217,0.987864594422,0.981825876378,1437.2,1181.95,2.22936672448,582809,-0.828757561657,3578.64946332,3466.85053668,0.117617080225,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.002359204815,-0.000614911887451,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:13:00.000+09:00",3485,3485,3440,3450,11016,-0.00862068965517,-0.0114613180516,-0.0295358649789,15.7163807812,3494.02529427,3514.72170165,-20.69640738,-14.8249802948,-5.87142708521,3517.5,3539,10.4473574146,0.00309743913723,0.0353484714539,3.52665816232,,,,,"",,,0,0.00434782608696,0.00144927536232,-0.00289855072464,1,0.0014367816092,0.0129310344828,-0.0191897654584,-0.0251483469907,-0.00599895866088,-0.00429709573763,-0.00170186292325,0.00302821954045,17.4532335767,"validation",3542.5,-0.0261115031757,0.980810234542,0.973888496824,3424.4,1732.7,6.35770762394,571793,-0.88324580135,3579.66912417,3455.33087583,-0.042873982075,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.00927960377046,-0.00882026610959,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:14:00.000+09:00",3450,3480,3415,3465,4584,0.00434782608696,-0.00858369098712,-0.0239436619718,27.1276513855,3489.55986438,3511.03861264,-21.4787482569,-16.1557338872,-5.32301436963,3513.25,3537.2,14.3439747421,0.00334914921437,0.0365965805164,0.981869503955,,,,,"",,,0,-0.004329004329,-0.004329004329,-0.00721500721501,0,0,0.0188405797101,-0.0137337223369,-0.0204116250141,-0.0061987729457,-0.0046625494624,-0.0015362234833,0.00413967525024,16.580795233,"validation",3540.83333333,-0.0214168039539,0.986266277663,0.978583196046,4136.6,1961.05,2.3375232656,576377,-0.663088651488,3577.53646825,3448.96353175,0.124726623551,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,0.00256072798634,0.00644296071876,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:15:00.000+09:00",3465,3465,3435,3450,817,-0.004329004329,-0.0100430416069,-0.0295358649789,23.6756051791,3483.4737314,3506.51723393,-23.0435025249,-17.5332876148,-5.51021491018,3508,3535.1,15.4622622605,0.00335868158615,0.0381345302353,-0.444077883563,,,,,"",,,0,0.00289855072464,0.00144927536232,-0.00579710144928,1,0,0.00865800865801,-0.0165336374002,-0.0240728692258,-0.00667927609419,-0.00508211235211,-0.00159716374208,0.00448181514798,14.8517689597,"validation",3538.91666667,-0.0251253914804,0.9834663626,0.97487460852,3873.2,1994.85,0.409554603103,575560,-0.675865353285,3574.88796603,3441.11203397,0.0664392009499,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,-0.00305744815091,-0.00389576727057,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:16:00.000+09:00",3450,3465,3430,3460,1725,0.00289855072464,-0.00717360114778,-0.0267229254571,30.0649013586,3479.86238811,3503.0715129,-23.209124786,-18.668455049,-4.54066973697,3503.25,3533.2,16.8578149562,0.00348028146681,0.0378809513875,-0.135875808678,,,,,"",,,0,0.0014450867052,-0.0014450867052,-0.00433526011561,0,0,0.0101449275362,-0.0123456790123,-0.0207177629345,-0.00670783953352,-0.0053955072396,-0.00131233229392,0.00487220085439,15.6020063651,"validation",3537.16666667,-0.0218159543891,0.987654320988,0.978184045611,4155.4,2080.25,0.829227256339,577285,-0.606657853623,3569.60322147,3436.89677853,0.174092688802,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.00338856506582,0.00476561154859,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:17:00.000+09:00",3450,3465,3445,3465,688,0.0014450867052,-0.00431034482759,-0.0253164556962,33.0813205883,3477.57586686,3500.25140083,-22.6755339673,-19.4698708327,-3.20566313463,3498.75,3531.4,17.082256745,0.00352225133497,0.0365073767412,-0.549679574695,,,,,"",,,0,-0.002886002886,-0.002886002886,-0.00577200577201,0,-0.0028901734104,0.00578034682081,-0.0096463022508,-0.0188027411225,-0.00654416564713,-0.00561901034132,-0.00092515530581,0.00492994422656,14.684257169,"validation",3535.5,-0.0199406024608,0.990353697749,0.980059397539,3766,2113.1,0.325587998675,577973,-0.580947423217,3562.61509219,3434.88490781,0.235771147864,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-4.58047673872e-05,0.00217994691475,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:18:00.000+09:00",3460,3460,3455,3455,1003,-0.002886002886,0.00144927536232,-0.0267605633803,30.2693292099,3474.10265658,3496.89944521,-22.7967886368,-20.1352543935,-2.6615342433,3494,3529.4,16.5763812633,0.00353972761258,0.0354986416341,-0.446949422134,,,,,"",,,0,-0.00144717800289,-0.00144717800289,-0.00289435600579,0,-0.001443001443,0.001443001443,-0.0111619919863,-0.0210800702669,-0.00659820221036,-0.00582785944819,-0.000770342762171,0.00479779486635,15.0583288127,"validation",3533.66666667,-0.0222620507499,0.988838008014,0.97773794925,1763.4,2151.65,0.466153881905,576970,-0.588455371459,3556.01612693,3431.98387307,0.185565659067,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,-0.00270081610576,-0.00242916310306,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:19:00.000+09:00",3455,3455,3450,3450,1544,-0.00144717800289,-0.004329004329,-0.0281690140845,28.9445233612,3470.39455556,3493.42541223,-23.0308566697,-20.7143748487,-2.316481821,3489,3527.3,15.7494968873,0.00352617620971,0.0339418087546,-0.259684864252,,,,,"",,,0,0.00144927536232,0.00144927536232,-0.00434782608696,1,0,0.00144717800289,-0.0111779879622,-0.0219147790094,-0.00667561062891,-0.00600416662282,-0.000671444006086,0.00456507156154,15.4882614283,"validation",3531.91666667,-0.0231932614492,0.988822012038,0.976806738551,1155.4,2205.05,0.700210879572,575426,-0.609215210539,3548.21148537,3429.78851463,0.170672000924,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,-6.59169201408e-05,0.000102328161688,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:20:00.000+09:00",3450,3455,3450,3455,592,0.00144927536232,0.00144927536232,-0.0267605633803,32.1428986919,3468.0261624,3490.5790854,-22.5529230013,-21.0820844793,-1.47083852205,3484.25,3525.3,14.9816756811,0.00356927032732,0.0309261247787,-0.649733928994,,,,,"",,,0,0,-0.00144717800289,-0.00289435600579,0,0,0.00144927536232,-0.00839491999713,-0.0199415652569,-0.00652761881369,-0.00610190578271,-0.000425713030985,0.00433623029843,14.53108486,"validation",3530.25,-0.0213157708378,0.991605080003,0.978684229162,1110.4,2232.55,0.265167633424,576018,-0.588452666234,3538.12717513,3430.37282487,0.228549242519,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,0.00104812684103,0.000198814813233,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:21:00.000+09:00",3455,3455,3450,3455,1016,0,-0.0014450867052,-0.0184659090909,32.1428986919,3466.02213742,3487.94359759,-21.9214601785,-21.2499596191,-0.671500559356,3481,3523.3,14.2686988467,0.00318282869063,0.0302716228034,-0.453527447189,,,,,"",,,0,0,-0.00289435600579,0,0,0,0.00144717800289,-0.00746911806952,-0.0193852354327,-0.00634485099232,-0.00615049482463,-0.000194356167686,0.00412986942018,15.0712066492,"validation",3528.58333333,-0.0208535058924,0.99253088193,0.979146494108,968.6,2167.35,0.468775232427,576018,-0.552633400235,3533.68775949,3428.31224051,0.25326337415,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00100318778008,-0.0026316082918,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:22:00.000+09:00",3452,3455,3450,3455,273,0,-0.002886002886,-0.024011299435,32.1428986919,3464.32642397,3485.50333111,-21.1769071386,-21.235349123,0.0584419844238,3476.75,3521.3,13.6066489291,0.00281232319575,0.0266282290639,-0.741800770588,,,,,"",,,0,-0.00144717800289,0,-0.00289435600579,0,-0.000868306801737,0.00144717800289,-0.00625584238153,-0.0188282736489,-0.00612935083605,-0.00614626602691,1.69151908607e-05,0.00393824860466,13.7570505916,"validation",3526.91666667,-0.0203908040545,0.993744157618,0.979609195945,885.6,2160.05,0.126385963288,576018,-0.56419990278,3523.0398477,3430.4601523,0.265067276291,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,-0.000219676085458,0.0013123505533,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:23:00.000+09:00",3455,3455,3450,3450,870,-0.00144717800289,-0.00144717800289,-0.0212765957447,30.4320293864,3462.12235874,3482.87345473,-20.7510959861,-21.1384984956,0.387402509529,3473,3519.2,12.9918882913,0.0027266155022,0.0241865822056,-0.503561192361,,,,,"",,,0,0.00144927536232,-0.00289855072464,-0.00144927536232,0,0,0.00144717800289,-0.00662251655629,-0.0196635599,-0.00601481043075,-0.00612710101322,0.000112290582472,0.00376576472211,14.9146230548,"validation",3525.16666667,-0.0213228688951,0.993377483444,0.978677131105,859,2152.75,0.404134246894,575148,-0.56272209964,3515,3431,0.22619047619,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,-0.00122180826015,-0.00154740406835,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:24:00.000+09:00",3455,3455,3445,3455,1425,0.00144927536232,0.00144927536232,-0.0170697012802,34.2035701649,3461.02661124,3480.80875438,-19.7821431346,-20.8672274234,1.08508428883,3470,3517.2,12.7781819848,0.00274775915635,0.0218716610502,-0.283577966334,,,,,"",,,0,-0.00144717800289,-0.00434153400868,-0.00434153400868,0,0.00144927536232,0.00289855072464,-0.00432276657061,-0.0176845217787,-0.00572565647889,-0.00603971850171,0.000314062022815,0.00369846077707,15.409505032,"validation",3523.5,-0.0194408968355,0.995677233429,0.980559103164,835.2,2147.75,0.663485042486,576573,-0.495355604703,3507.94733192,3432.05266808,0.302357646239,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.000395727193405,0.00125997843338,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:25:00.000+09:00",3455,3455,3445,3450,607,-0.00144717800289,-0.00144717800289,-0.0156918687589,32.3167856053,3459.33020951,3478.52662442,-19.1964149104,-20.5330649208,1.33665001044,3467.25,3515.1,12.5797404144,0.00271386665017,0.0203510071236,-0.5987944115,,,,,"",,,0,-0.00144927536232,-0.00289855072464,0,0,0,0.00289435600579,-0.00497512437811,-0.0185200990015,-0.00556417823488,-0.00595161302052,0.000387434785635,0.0036463015694,14.5546587786,"validation",3521.75,-0.0203733939093,0.995024875622,0.979626606091,838.2,2136.8,0.28406963684,575966,-0.492769561962,3502.53101472,3431.96898528,0.255534242217,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00318846190956,-0.00122451788244,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:26:00.000+09:00",3455,3455,3445,3445,359,-0.00144927536232,-0.00289435600579,-0.0157142857143,30.5046070302,3457.1255619,3476.04317076,-18.9176088668,-20.20997371,1.29236484323,3464.5,3512.9,12.395473242,0.002714139202,0.0191376353924,-0.646756975023,,,,,"",,,0,0.00290275761974,-0.00290275761974,0.00870827285922,0,0.00144927536232,0.00289855072464,-0.00562851782364,-0.0193287597142,-0.00549132332852,-0.00586646551814,0.000375142189617,0.00359810544034,14.0280023805,"validation",3519.91666667,-0.0212836478136,0.994371482176,0.978716352186,706.8,2028.85,0.176947531853,575607,-0.465781107524,3497.65116891,3431.34883109,0.205892723514,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,-0.00106299600509,-0.000469352642588,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:27:00.000+09:00",3445,3455,3445,3455,2,0.00290275761974,0,-0.0114449213162,37.9936093576,3456.79855237,3474.48441737,-17.6858649994,-19.7051519679,2.0192869685,3462.5,3510.9,12.2243680104,0.00282492409711,0.0174723274654,-0.712572791651,,,,,"",,,0,-0.00434153400868,-0.00578871201158,0.00144717800289,0,0,0.00290275761974,-0.00216606498195,-0.015921843402,-0.00511891895785,-0.00570337249432,0.000584453536469,0.00353816729679,8.84086962409,"validation",3518.25,-0.0179776877709,0.997833935018,0.982022312229,652.6,1685.35,0.00118669712523,575609,-0.356780490699,3492.74896692,3432.25103308,0.37602882408,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,0.00352247463949,0.00247919411308,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:28:00.000+09:00",3445,3445,3415,3440,7520,-0.00434153400868,-0.00289855072464,-0.0143266475645,32.3603792069,3454.2141597,3471.93001609,-17.7158563853,-19.3072928513,1.59143646604,3460,3508.6,14.2083417239,0.00293816283207,0.0167530367008,2.06004853006,,,,,"",,,0,0,0,0.00726744186047,0,-0.00289435600579,0.00868306801737,-0.00578034682081,-0.0195519580459,-0.00514995825154,-0.00561258513121,0.000462626879663,0.0041303318965,17.068548206,"validation",3516.33333333,-0.0217082187885,0.994219653179,0.978291781211,1982.6,2007.35,3.74623259521,568089,-0.459959648293,3488.98275349,3431.01724651,0.154967220329,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,-0.00365412378374,-0.00454208440811,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:29:00.000+09:00",3440,3440,3440,3440,302,0,-0.00434153400868,-0.0157367668097,32.3603792069,3452.0273659,3469.56482971,-17.5374638087,-18.9533270428,1.41586323415,3457.25,3506.3,13.1934601722,0.00290212532216,0.0146890897975,-0.619683169647,,,,,"",,,0,0,0,0.0145348837209,0,0,0,-0.00498951478776,-0.0189088212646,-0.00509809994438,-0.00550968809384,0.000411588149463,0.0038353081896,13.8536547303,"validation",3514.41666667,-0.0211746852251,0.995010485212,0.978825314775,1758,1971.3,0.153198396997,568089,-0.494318470045,3482.64192785,3431.85807215,0.160325121805,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.000417029118951,-0.000556972741754,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:30:00.000+09:00",3440,3440,3440,3440,167,0,-0.00289855072464,-0.012912482066,32.3603792069,3450.17700192,3467.37484232,-17.1978404075,-18.6022297157,1.40438930827,3455,3504,12.2510701599,0.00286673303398,0.0133266158416,-0.626767651588,,,,,"",,,0,-0.00145348837209,-0.00290697674419,0.0116279069767,0,0,0,-0.00434153400868,-0.0182648401826,-0.00499937221148,-0.00540762491737,0.000408252705892,0.00356135760463,13.2612223035,"validation",3512.5,-0.020640569395,0.995658465991,0.979359430605,1670,1872.95,0.0891641528071,568089,-0.463306548493,3478.02172887,3431.97827113,0.174220817928,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00135483482485,0.000333997617484,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:31:00.000+09:00",3440,3440,3435,3435,115,-0.00145348837209,-0.00290275761974,-0.0143472022956,30.4789832245,3447.84207854,3464.97670585,-17.1346273107,-18.3087092347,1.174081924,3452.5,3501.6,11.7331365771,0.00286787125717,0.0116579938001,-0.640795386608,,,,,"",,,0,0,0.00291120815138,0.00145560407569,1,0,0.00145348837209,-0.00506879073135,-0.0190198766278,-0.00498824666979,-0.00533004635655,0.000341799686755,0.00341576028445,12.8867068645,"validation",3510.5,-0.0215069078479,0.994931209269,0.978493092152,1621.2,1863,0.0617283950617,567974,-0.468867418143,3472.6246118,3432.3753882,0.065209004375,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.00159705164114,-0.00305721257608,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:32:00.000+09:00",3435,3435,3435,3435,0,0,-0.00578871201158,-0.0129310344828,30.4789832245,3445.86637415,3462.75620912,-16.8898349722,-18.0249343822,1.13509941007,3450.25,3499.2,10.895055393,0.0028669942868,0.00995190766663,-0.629333265097,,,,,"",,,0,0.00145560407569,0.00291120815138,0.00436681222707,1,0,0,-0.00441996956742,-0.0183470507545,-0.00491698252464,-0.00524743359017,0.000330451065524,0.00317177740699,0,"validation",3508.5,-0.0209491235571,0.995580030433,0.979050876443,1620.8,1731.25,0,567974,-0.42844765343,3467.41828471,3433.08171529,0.0558671045306,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.00221916954829,0.000444765664091,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:33:00.000+09:00",3440,3440,3440,3440,709,0.00145560407569,0,-0.00289855072464,34.8704921838,3444.96385505,3461.070564,-16.1067089522,-17.6412892962,1.53458034402,3449.75,3496.9,10.4739800078,0.00223770449576,0.01028549605,-0.290539088113,,,,,"",,,0,0,0.00145348837209,0.00290697674419,1,0.00145560407569,0,-0.00282629176027,-0.0162715548057,-0.00468218283494,-0.00512828177216,0.000446098937214,0.00304476163017,14.7070826869,"validation",3506.58333333,-0.0189880938235,0.99717370824,0.981011906176,258.6,1215.9,0.583107163418,568683,-0.127888806645,3467.491195,3432.008805,0.225215804222,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.00217172818286,0.00154459678941,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:34:00.000+09:00",3442,3445,3435,3440,539,0,0,-0.00721500721501,34.8704921838,3444.20018504,3459.50978149,-15.3095964414,-17.1749507253,1.86535428386,3448.5,3494.7,10.4401242929,0.00198818328661,0.00972193975018,-0.302703612145,,,,,"",,,0,-0.00290697674419,-0.00145348837209,0.00290697674419,0,0.000581395348837,0.00290697674419,-0.00246483978541,-0.0156522734426,-0.0044504640818,-0.00499271823409,0.000542254152285,0.0030349198526,14.4329428606,"validation",3504.66666667,-0.0184515883584,0.997535160215,0.981548411642,306,1013.65,0.531741725448,568683,-0.379519558033,3465.26305461,3431.73694539,0.246466255834,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.00126558148668,-0.000545128884043,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:35:00.000+09:00",3440,3440,3430,3430,906,-0.00290697674419,-0.00290697674419,-0.00579710144928,30.4142021527,3442.01554119,3457.32387175,-15.3083305547,-16.8016266911,1.49329613646,3447.5,3492.3,10.4086868434,0.00186668802677,0.0107754463356,-0.0715107126768,,,,,"",,,0,0.00437317784257,0.00437317784257,0.00583090379009,1,0,0.00290697674419,-0.00507614213198,-0.017839246342,-0.00446307013256,-0.00489843343765,0.000435363305091,0.00303460257827,14.949355168,"validation",3502.58333333,-0.0207227998382,0.994923857868,0.979277200162,453.8,1018.1,0.889892937825,567777,-0.382231607897,3466.07417562,3428.92582438,0.0289158356991,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.00311793509785,-0.00252893013326,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:36:00.000+09:00",3435,3450,3425,3445,2074,0.00437317784257,0.00291120815138,-0.00433526011561,42.3213194201,3442.4746887,3456.41099236,-13.9363036571,-16.2285620843,2.29225842727,3446.75,3490.2,11.4509234975,0.00201440963787,0.0102616895242,0.658379528514,,,,,"",,,0,0,0.00290275761974,0.00290275761974,1,0.00145772594752,0.00728862973761,-0.000507724668166,-0.0129505472466,-0.00404537116315,-0.00471075822477,0.000665387061617,0.00332392554354,15.7819137122,"validation",3500.75,-0.0159251588945,0.999492275332,0.984074841105,845.6,1035.55,2.00280044421,569851,-0.358939693882,3464.43473918,3429.06526082,0.450522312435,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,0.00386095846919,0.00386150958157,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:37:00.000+09:00",3450,3455,3445,3445,667,0,0.00291120815138,-0.00577200577201,42.3213194201,3442.86319813,3455.56573366,-12.7025355332,-15.5233567741,2.8208212409,3445.75,3488.1,11.3472861048,0.00197917055772,0.00904327734217,-0.232960638523,,,,,"",,,0,0,0,0.00435413642961,0,0.00145137880987,0.00290275761974,-0.000217659435537,-0.0123562971245,-0.0036872381809,-0.00450605421599,0.000818816035096,0.00329384212041,14.6474696646,"validation",3498.91666667,-0.0154095315217,0.999782340564,0.984590468478,979,1034.5,0.644755920735,569851,-0.39255679072,3461.33043645,3430.16956355,0.475931354607,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.000395798796542,0.000311290968115,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:38:00.000+09:00",3445,3445,3445,3445,97,0,0.00145348837209,-0.00289435600579,42.3213194201,3443.19193688,3454.78308673,-11.591149846,-14.7369153885,3.14576554245,3445.25,3486,10.5367656688,0.00188753730048,0.00870280203211,-0.560875661203,,,,,"",,,0,-0.00290275761974,0,0.00145137880987,0,0,0,-7.25636746245e-05,-0.0117613310384,-0.00336462985371,-0.00427776934354,0.000913139489827,0.00305856768324,12.7193931545,"validation",3497.08333333,-0.0148933635172,0.999927436325,0.985106636483,856.6,989.2,0.0980590376061,569851,-0.359836231298,3460.24166435,3430.25833565,0.491662033175,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.000467686586864,-2.22419928826e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:39:00.000+09:00",3445,3445,3435,3435,131,-0.00290275761974,-0.00145348837209,-0.00434782608696,37.0434330115,3441.9316389,3453.31767289,-11.386033996,-14.06673911,2.68070511397,3444.5,3483.8,10.4984252638,0.0019629695847,0.00897641157424,-0.493487269426,,,,,"",,,0,0.00291120815138,0.00145560407569,0.00582241630277,1,0,0.00290275761974,-0.00275802003193,-0.0140076927493,-0.00331471149811,-0.00409512055604,0.000780409057925,0.00305631012048,13.0169717502,"validation",3495.08333333,-0.0171908156696,0.997241979968,0.98280918433,775,918.55,0.142616079691,569720,-0.310598225464,3459.95962483,3429.04037517,0.192748042007,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,-0.00284826748962,-0.0034921573217,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:40:00.000+09:00",3445,3445,3445,3445,113,0.00291120815138,0.00437317784257,-0.00289435600579,44.4975722926,3442.40369445,3452.70154898,-10.2978545238,-13.3129621928,3.01510766893,3444,3481.7,10.4628234593,0.00204895301778,0.00853480746614,-0.487226876086,,,,,"",,,0,0.00290275761974,0.00145137880987,0.00145137880987,1,0.00291120815138,0,0.000290360046458,-0.0105408277566,-0.0029892175686,-0.00386443024463,0.000875212676031,0.00303710405204,12.872069571,"validation",3493.25,-0.0138123523939,1.00029036005,0.986187647606,616.4,894.6,0.126313436173,569833,-0.345685222446,3458.69693846,3429.30306154,0.534020690872,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,0.0023332944914,0.00243329762068,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:41:00.000+09:00",3445,3455,3445,3455,414,0.00290275761974,0.00290275761974,0,50.7742969302,3444.34158761,3452.87180461,-8.53021699407,-12.356413153,3.82619615895,3444,3479.8,10.4297646408,0.00215404276461,0.00853480746614,-0.280289745625,,,,,"",,,0,-0.00289435600579,0.00578871201158,0,1,0,0.00290275761974,0.00319396051103,-0.00712684637048,-0.00246894847875,-0.00357638586195,0.0011074373832,0.0030187451927,14.1734444091,"validation",3491.58333333,-0.0104775770305,1.00319396051,0.98952242297,284.4,864.5,0.478889531521,570247,-0.333776749566,3458.69693846,3429.30306154,0.874227599592,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.00445778034314,0.00200293758375,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:42:00.000+09:00",3452,3452,3445,3445,360,-0.00289435600579,0,-0.00289435600579,45.2619217409,3444.44288183,3452.28870797,-7.84582614318,-11.4542957511,3.60846960787,3443.5,3477.7,10.3990671664,0.00224465881758,0.00802687670166,-0.316887356617,,,,,"",,,0,0,0.00435413642961,0.00290275761974,1,-0.000868306801737,0.00202604920405,0.000435603310585,-0.00940276619605,-0.00227745316203,-0.00332490442701,0.00104745126498,0.00301859714555,14.0307840212,"validation",3489.75,-0.0128232681424,1.00043560331,0.987176731858,223,868.85,0.414340795304,569887,-0.352822696668,3457.32027496,3429.67972504,0.554268095397,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,-0.00227281360454,-0.00320512527071,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:43:00.000+09:00",3445,3455,3445,3445,196,0,0,-0.00144927536232,45.2619217409,3444.52859232,3451.74880368,-7.22021136094,-10.607478873,3.38726751209,3443.25,3475.5,10.3705623688,0.00222466823113,0.0078521779334,-0.39638278133,,,,,"",,,0,-0.00145137880987,0.00580551523948,0.00290275761974,1,0,0.00290275761974,0.000508240760909,-0.00877571572436,-0.00209585235441,-0.00307909401249,0.00098324165808,0.00301032289371,13.4227953237,"validation",3487.91666667,-0.0123043841835,1.00050824076,0.987695615817,242.8,835.15,0.234688379333,569887,-0.314973358079,3456.76850583,3429.73149417,0.564726088127,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-0.000369135662383,-0.00108735451086,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:44:00.000+09:00",3445,3445,3430,3440,906,-0.00145137880987,0.00145560407569,-0.00434153400868,42.5811977832,3443.83188581,3450.87852192,-7.04663611718,-9.89531032186,2.84867420468,3442.5,3473.3,10.7012364853,0.0022154239662,0.00723305713754,0.0602393993042,,,,,"",,,0,0.00290697674419,0.0145348837209,0.00436046511628,1,0,0.00435413642961,-0.000726216412491,-0.00958742406357,-0.00204844073174,-0.00287654369822,0.000828102966476,0.00311082455969,14.9522663773,"validation",3486.08333333,-0.0132192288385,0.999273783588,0.986780771162,397.8,809.2,1.11962432032,568981,-0.469105289174,3454.9498996,3430.0501004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,-0.00117139868128,-0.00149571242029,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:45:00.000+09:00",3445,3450,3445,3450,139,0.00290697674419,0.00145137880987,0,49.0771986241,3444.78082645,3450.81344622,-6.03261977387,-9.12277221226,3.09015243839,3442.5,3471.2,10.651148165,0.00229611886467,0.00723305713754,-0.40096920468,,,,,"",,,0,0.00724637681159,0.00869565217391,0.00144927536232,1,0.00145348837209,0.00145348837209,0.00217864923747,-0.00610739801798,-0.0017485854417,-0.00264428180066,0.000895696358954,0.00308728932317,13.0806055284,"validation",3484.41666667,-0.00987731088417,1.00217864924,0.990122689116,403,785.8,0.176889793841,569120,-0.435607024688,3454.9498996,3430.0501004,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,0.00296298845207,0.0037714438224,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:46:00.000+09:00",3450,3475,3450,3475,8067,0.00724637681159,0.00578871201158,0.00870827285922,60.966453722,3449.42993007,3452.6050428,-3.17511272684,-7.93324031518,4.75812758834,3444,3469.6,11.6760661532,0.00275704785099,0.0109570047991,3.05494453114,,,,,"",,,0,-0.00431654676259,-0.010071942446,-0.00719424460432,0,0,0.00724637681159,0.00900116144019,0.00155637537468,-0.000913701504128,-0.00228294685329,0.00136924534916,0.00336001903688,17.1488867386,"validation",3483.16666667,-0.00234460978994,1.00900116144,0.99765539021,1933.6,1171.2,6.88780737705,577187,0.0674521857923,3462.86796226,3425.13203774,1.321498357,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,0.00709844016869,0.00811159183971,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:47:00.000+09:00",3455,3460,3455,3460,44,-0.00431654676259,0.00435413642961,0.00144717800289,52.9746247525,3451.05609468,3453.15281741,-2.09672273015,-6.76593679817,4.66921406802,3444.25,3467.7,12.2706328565,0.00288047414553,0.0113603818228,-0.500534258601,,,,,"",,,0,0.0014450867052,-0.0028901734104,-0.00578034682081,0,-0.00575539568345,0.00143884892086,0.00457283878929,-0.00222049196874,-0.000605989228367,-0.00195547306306,0.00134948383469,0.00354642568107,11.9332200705,"validation",3481.66666667,-0.00622307324078,1.00457283879,0.993776926759,1870.4,1173.3,0.0375010653712,577143,0.0653711753175,3463.81399755,3424.68600245,0.902525096483,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.0056520878075,-0.00528242999064,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:48:00.000+09:00",3465,3465,3460,3465,151,0.0014450867052,0.00580551523948,0.00726744186047,55.0880207035,3453.20131088,3454.03038649,-0.829075607609,-5.57856456006,4.74948895245,3445.5,3466,11.7513019382,0.00270760894902,0.0124360965234,-0.377950551312,,,,,"",,,0,0.00721500721501,-0.004329004329,-0.00577200577201,0,0.0014450867052,0.0014450867052,0.00565955594253,-0.000288517022504,-0.000239271459627,-0.00160997534201,0.00137070388238,0.00339142913079,13.1677496597,"validation",3480.25,-0.0043818691186,1.00565955594,0.995618130881,1861.4,804.85,0.187612598621,577294,0.571845685531,3466.92428529,3424.07571471,0.955091027309,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,0.00107507593473,0.00113452769899,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:49:00.000+09:00",3465,3500,3460,3490,4234,0.00721500721501,0.0145348837209,0.0145348837209,63.8387901412,3458.86264767,3456.6948023,2.16784536427,-4.02928257519,6.19712793946,3448,3464.8,13.7690660855,0.00308867419819,0.0166504641466,1.72063017671,,,,,"",,,0,-0.00286532951289,-0.0114613180516,-0.0157593123209,0,0,0.011544011544,0.012180974478,0.0072731470792,0.000621159130163,-0.00115452222785,0.00177568135801,0.00394529114197,16.5085595346,"validation",3479.33333333,0.00306572140257,1.01218097448,1.0030657214,2527,1001.45,4.2278695891,581528,0.670977083229,3476.70540019,3419.29459981,1.23156966501,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,0.00666162996512,0.00714847951731,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:50:00.000+09:00",3475,3490,3465,3480,800,-0.00286532951289,0.00869565217391,0.0116279069767,58.8955553144,3462.11454803,3458.42111324,3.69343478253,-2.48473910365,6.17817388618,3450,3463.4,14.5712756508,0.00318403278361,0.0183320444068,-0.124673259709,,,,,"",,,0,-0.0114942528736,-0.00862068965517,-0.00718390804598,0,-0.00429799426934,0.00716332378223,0.00869565217391,0.0047929779985,0.00106133183406,-0.000714005489555,0.00177533732361,0.00418714817551,14.8393996596,"validation",3478.16666667,0.000527097608894,1.00869565217,1.00052709761,2659.2,1033.1,0.774368405769,580728,0.611702642532,3481.6227766,3418.3772234,0.974341649025,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,-0.0026088534934,-0.00280989345285,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:51:00.000+09:00",3465,3475,3440,3440,2738,-0.0114942528736,-0.010071942446,0.00145560407569,44.1642271605,3458.71230987,3457.05658634,1.65572353151,-1.65664657662,3.31237010813,3450.25,3461.8,16.3876131043,0.00411970012883,0.0180978111914,0.831553126238,,,,,"",,,0,0.00290697674419,0.00436046511628,0.00436046511628,1,-0.00431034482759,0.0100574712644,-0.00297079921745,-0.00629730198163,0.000481314980089,-0.000481583307157,0.000962898287246,0.00476384101869,16.0582098624,"validation",3476.33333333,-0.0104516252757,0.997029200783,0.989548374724,1593.4,1164.25,2.35172858063,577990,0.430148164054,3481.47098653,3419.02901347,0.335847595821,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,-0.0109381734058,-0.0116383946203,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:52:00.000+09:00",3450,3450,3450,3450,59,0.00290697674419,-0.0028901734104,0.00436681222707,47.6870688689,3457.3719545,3456.53387624,0.838078266102,-1.15770160807,1.99577987418,3451,3460,15.9313550254,0.0041652989365,0.0176356117702,-0.586110103624,,,,,"",,,0,0,0.00289855072464,0,1,0.00290697674419,0,-0.000289771080846,-0.0028901734104,0.000242921236551,-0.0003355656835,0.000578486920051,0.00461778406534,12.2236718667,"validation",3474.66666667,-0.00709900230238,0.999710228919,0.992900997698,1596.4,1167.2,0.0505483207676,578049,0.431588416724,3481.43024811,3420.56975189,0.483568980502,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,0.00290267476843,0.00236375153854,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:53:00.000+09:00",3450,3460,3450,3450,628,0,-0.004329004329,0.00290697674419,47.6870688689,3456.23780766,3456.04988541,0.187922251713,-0.888576836117,1.07649908783,3451.5,3458.5,15.5076868093,0.00415589460838,0.0173934011529,-0.282873567257,,,,,"",,,0,0,0,0,0,0,0.00289855072464,-0.000434593654933,-0.00245771288131,5.44702178877e-05,-0.000257558503222,0.00031202872111,0.00449498168386,14.588670138,"validation",3472.91666667,-0.00659868026395,0.999565406345,0.993401319736,1691.8,1163.15,0.539913166831,578049,0.4026135924,3481.51666204,3421.48333796,0.475013877326,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.000688313159544,-0.00107478033484,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:54:00.000+09:00",3450,3460,3450,3450,981,0,-0.0114613180516,0.00290697674419,47.6870688689,3455.27814494,3455.60174575,-0.323600805164,-0.775581629927,0.451980824762,3452,3457.2,15.1142806087,0.00415589460838,0.0171283261867,-0.108241178893,,,,,"",,,0,0,0.00144927536232,0,1,0,0.00289855072464,-0.000579374275782,-0.00208261020479,-9.37973348303e-05,-0.000224806269544,0.000131008934714,0.00438095090106,15.0347022651,"validation",3471.25,-0.00612171407994,0.999420625724,0.99387828592,1041.2,1185.25,0.827673486606,578049,0.395106517612,3481.563491,3422.436509,0.466174495425,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,2.00619915539e-05,0.00150529065392,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:55:00.000+09:00",3450,3450,3450,3450,0,0,-0.00862068965517,0.00583090379009,47.6870688689,3454.46612264,3455.18680162,-0.720678974454,-0.764601098832,0.0439221243779,3453,3456.1,14.0346891366,0.00409671809658,0.0161140199748,-0.598729400449,,,,,"",,,0,0.00144927536232,0,-0.00289855072464,0,0,0,-0.000868809730669,-0.00176499522583,-0.000208892456364,-0.000221623506908,1.27310505443e-05,0.0040680258367,0,"validation",3469.5,-0.00562040639862,0.999131190269,0.994379593601,881.2,1139.95,0,578049,0.450546076582,3480.82085549,3425.17914451,0.446083613398,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.00067352322867,-3.32549993349e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:56:00.000+09:00",3450,3455,3450,3455,127,0.00144927536232,0.00436046511628,0.00290275761974,49.8164373685,3454.54825762,3455.17296446,-0.624706839573,-0.73662224698,0.111915407407,3453.5,3455.2,13.3893541983,0.00399974744666,0.0159758091491,-0.48101451682,,,,,"",,,0,0.00144717800289,0,-0.00434153400868,0,0,0.00144927536232,0.000434341971913,-5.7883769391e-05,-0.000180812399298,-0.000213204702455,3.23923031569e-05,0.00387535577374,12.9917671017,"validation",3467.83333333,-0.00370067765656,1.00043434197,0.996299322343,359,1042.6,0.121810857472,578176,0.399242278918,3481.08622845,3425.91377155,0.52718747876,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,0.00127026741007,0.000662266550037,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:57:00.000+09:00",3460,3460,3455,3460,401,0.00144717800289,0.00289855072464,0.00435413642961,51.9238804802,3455.38698722,3455.53052265,-0.143535430882,-0.618004883761,0.474469452878,3454.25,3454.5,12.7901146127,0.0040094045856,0.0158855264307,-0.329473678709,,,,,"",,,0,-0.0028901734104,-0.0014450867052,-0.00722543352601,0,0.00144717800289,0.00144717800289,0.00166461605269,0.00159212621219,-4.14842285787e-05,-0.000178614128255,0.000137129899676,0.00369656491696,14.1429860161,"validation",3466.25,-0.00180310133429,1.00166461605,0.998196898666,427.4,1029.3,0.38958515496,578577,0.423880307005,3481.68628984,3426.81371016,0.604788220897,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,0.000788546638869,0.00118135605929,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:58:00.000+09:00",3460,3460,3450,3450,177,-0.0028901734104,0,0.00145137880987,47.6169248799,3454.55821995,3455.1208543,-0.562634350787,-0.606930777166,0.0442964263793,3454.5,3453.7,12.5908207118,0.00406659763242,0.0157386333409,-0.44947675173,,,,,"",,,0,0.00144927536232,0.00144927536232,-0.00289855072464,1,0,0.0028901734104,-0.00130264871906,-0.00107131482179,-0.000163082420518,-0.000175921964396,1.28395438781e-05,0.00364951324979,13.3222808802,"validation",3464.58333333,-0.00420926037282,0.998697351281,0.995790739627,337.2,1033.3,0.171295848253,578400,0.413674634666,3481.68455444,3427.31544556,0.417232412063,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.00346824283025,-0.00360991651748,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T09:59:00.000+09:00",3450,3455,3450,3455,271,0.00144927536232,0.00144927536232,0.00582241630277,49.8565343125,3454.62618611,3455.11190213,-0.485716019079,-0.582687825549,0.0969718064695,3455.5,3452.9,12.0486192324,0.00401726526524,0.0148580496634,-0.404462472524,,,,,"",,,0,-0.00144717800289,0,-0.00289435600579,0,0,0.00144927536232,-0.000144696860078,0.000608184424687,-0.000140583507693,-0.000168650600738,2.80670930447e-05,0.00348729934367,13.7496976251,"validation",3463,-0.00231013572047,0.99985530314,0.99768986428,195.2,1040.3,0.260501778333,578671,0.43021243872,3481.17099531,3429.82900469,0.490261382661,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,0.0014192445593,0.00173696554213,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:00:00.000+09:00",3450,3450,3450,3450,906,-0.00144717800289,0,0.00145137880987,47.6620199595,3453.91446517,3454.73324272,-0.818777542452,-0.629905768929,-0.188871773523,3455.75,3452.2,11.5451464301,0.00398772453483,0.0146726555267,-0.0920118506591,,,,,"",,,0,0.00144927536232,0.00144927536232,-0.00144927536232,1,-0.00144717800289,0,-0.00166389351082,-0.000637274781299,-0.000237326823899,-0.000182581382298,-5.47454416008e-05,0.00334641925509,14.955169136,"validation",3461.33333333,-0.00327426810478,0.998336106489,0.996725731895,376.4,1079.95,0.838927728136,577765,0.367239224038,3481.10251467,3430.39748533,0.386599020349,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,-0.000667830566948,-0.00172388278103,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:01:00.000+09:00",3455,3455,3455,3455,1,0.00144927536232,0,0,50.030689003,3454.08147053,3454.75300251,-0.671531983358,-0.638231011815,-0.0333009715433,3455.75,3451.6,11.0776359708,0.00394868125072,0.0146726555267,-0.557026107546,,,,,"",,,0,0,-0.00144717800289,-0.00289435600579,0,0.00144927536232,0,-0.000217029588367,0.000985050411404,-0.000194365262911,-0.000184726776213,-9.63848669849e-06,0.00320626222019,8.14786712992,"validation",3460.25,-0.00151723141392,0.999782970412,0.998482768586,351.2,1059.3,0.000944019635608,577766,0.354904182007,3481.10251467,3430.39748533,0.485208567872,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,0.00129185319327,0.00200253182989,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:02:00.000+09:00",3455,3457,3455,3455,1090,0,-0.0014450867052,0.00290275761974,50.030689003,3454.22278276,3454.77129862,-0.548515867449,-0.620287982942,0.0717721154931,3456.25,3451.1,10.4292334014,0.00389230200068,0.0143940316399,-0.00306371603313,,,,,"",,,0,0,-0.00434153400868,-0.00289435600579,0,0,0.000578871201158,-0.000361663652803,0.00113007446901,-0.000158760019522,-0.000179533424875,2.07734053526e-05,0.00301859143312,15.141510977,"validation",3458.83333333,-0.00110827350263,0.999638336347,0.998891726497,489,1095.8,0.994707063333,577766,0.359509034495,3481.12468593,3431.37531407,0.474874054619,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.000632451335588,0.00065320402108,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:03:00.000+09:00",3455,3455,3455,3455,2,0,0.00144927536232,0.00290275761974,50.030689003,3454.34235464,3454.78823947,-0.44588482658,-0.585407351669,0.13952252509,3456.75,3451.2,9.68428815847,0.00389230200068,0.014086328284,-0.571119528951,,,,,"",,,0,0,-0.00289435600579,-0.00578871201158,0,0,0,-0.000506255876184,0.00110106629578,-0.00012905494257,-0.000169437728414,4.03827858436e-05,0.00280297775933,8.84086962409,"validation",3457.66666667,-0.000771233008773,0.999493744124,0.999228766991,454,1086.1,0.00184145106344,577766,0.362719823221,3481.09645765,3432.40354235,0.464060480064,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000863369920364,0.00169500913976,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:04:00.000+09:00",3455,3455,3455,3455,151,0,0,0.00436046511628,50.030689003,3454.44353085,3454.80392543,-0.360394582861,-0.540404797908,0.180010215046,3457.5,3451,8.99255329001,0.00387521430831,0.013379648308,-0.470091108941,,,,,"",,,0,0,-0.00578871201158,-0.00289435600579,0,0,0,-0.000723065798988,0.00115908432338,-0.000104311022536,-0.000156412387238,5.21013647023e-05,0.00260276506223,13.1648594898,"validation",3456.66666667,-0.000482160077146,0.999276934201,0.999517839923,430,1048.35,0.144035865884,577766,0.418991748939,3480.63006701,3434.36993299,0.445957787354,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.000513024076306,0.00147594105114,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:05:00.000+09:00",3455,3455,3455,3455,19,0,0.00144927536232,0.00144927536232,50.030689003,3454.52914149,3454.81844947,-0.289307986411,-0.490185435608,0.200877449197,3457.75,3451.1,8.35022805501,0.00382610366408,0.0132499008765,-0.535247207139,,,,,"",,,0,-0.00144717800289,0,-0.00434153400868,0,0,0,-0.000795314872388,0.00113007446901,-8.37360307992e-05,-0.00014187711595,5.81410851512e-05,0.00241685327207,11.0920319487,"validation",3455.83333333,-0.000241138172173,0.999204685128,0.999758861828,252.6,1042.35,0.0182280424042,577766,0.414735933228,3480.65742238,3434.84257762,0.439975787004,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,0.000319729305413,0.000244501494793,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:06:00.000+09:00",3455,3455,3450,3450,309,-0.00144717800289,-0.00144717800289,-0.00719424460432,46.9526710582,3453.83235049,3454.46152729,-0.629176801312,-0.517983708749,-0.111193092563,3456.5,3450.9,8.11092605108,0.00346390988813,0.0125575202744,-0.334808554448,,,,,"",,,0,-0.00289855072464,0.00144927536232,-0.00289855072464,1,0,0.00144717800289,-0.00188051497179,-0.000260801530036,-0.000182370087337,-0.000150140205435,-3.22298819024e-05,0.00235099305828,13.879471725,"validation",3455,-0.00144717800289,0.998119485028,0.998552821997,314.2,654.45,0.472152188861,577457,0.0206280082512,3478.20253441,3434.79746559,0.350247904785,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,-0.00109149088135,-0.000835774776909,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:07:00.000+09:00",3450,3450,3440,3440,458,-0.00289855072464,-0.00434153400868,-0.00578034682081,41.4589384175,3451.70429657,3453.39030305,-1.68600647907,-0.751588262813,-0.934418216256,3455.5,3450.4,8.24585990457,0.00339594239752,0.0131856874547,-0.212174880003,,,,,"",,,0,0.00145348837209,0.00290697674419,-0.00145348837209,1,0,0.00289855072464,-0.00448560266242,-0.00301414328773,-0.00049011816252,-0.00021848496012,-0.0002716332024,0.00239705229784,14.2700965692,"validation",3454.08333333,-0.00407729981423,0.995514397338,0.995922700186,187.8,675.15,0.678367770125,576999,-0.0106642968229,3478.2815715,3432.7184285,0.159812756988,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,-0.00266038511633,-0.00286518105544,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:08:00.000+09:00",3440,3445,3440,3445,667,0.00145348837209,-0.00289435600579,-0.00577200577201,44.9286067931,3450.67286633,3452.76879912,-2.09593279094,-1.02045716844,-1.0754756225,3454.5,3450.2,8.01401276853,0.00339615677876,0.0131895044144,-0.0334025548773,,,,,"",,,0,-0.00290275761974,0.00145137880987,-0.00290275761974,1,0,0.00145348837209,-0.00275003618469,-0.00150715900527,-0.000608398487936,-0.00029621398213,-0.000312184505806,0.00232627366285,14.6474696646,"validation",3453.33333333,-0.00241312741313,0.997249963815,0.997586872587,320.8,700.95,0.951565732221,577666,0.0265354162208,3477.2815715,3431.7184285,0.29149814138,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.00196293977186,0.0014757355606,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:09:00.000+09:00",3440,3440,3435,3435,881,-0.00290275761974,-0.00578871201158,-0.0157593123209,39.8424671862,3448.26165612,3451.45259178,-3.19093565305,-1.45455286536,-1.73638278769,3451.75,3449.9,8.15586899935,0.00296807890082,0.0102468250504,0.562242038136,,,,,"",,,0,0.00582241630277,0.00436681222707,0.00145560407569,1,-0.00145137880987,0.00145137880987,-0.00485261099442,-0.00431896576712,-0.00092894778837,-0.000423450615826,-0.000505497172544,0.00237434323125,14.922830161,"validation",3452.33333333,-0.00502075890702,0.995147389006,0.994979241093,466.8,533.3,1.65197824864,576785,-0.444684042753,3469.43473918,3434.06526082,0.0264278475953,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.00326601649697,-0.00328096823856,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:10:00.000+09:00",3435,3455,3435,3455,1983,0.00582241630277,0,-0.00718390804598,51.6350895684,3449.29832441,3451.71536276,-2.41703834384,-1.64704996106,-0.769988382787,3450.5,3449.9,9.00187835654,0.0032544149034,0.00707523872815,2.00611279623,,,,,"",,,0,0,-0.00434153400868,-0.00434153400868,0,0,0.00582241630277,0.00130415881756,0.00147830371895,-0.000699576944673,-0.000476714894662,-0.000222862050011,0.00260546406846,15.7399440107,"validation",3451.83333333,0.000917386895852,1.00130415882,1.0009173869,859.6,592.45,3.34711790024,578768,-0.165414802937,3462.70655562,3438.29344438,0.684327182117,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,0.00565018216768,0.00578905739427,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:11:00.000+09:00",3455,3455,3455,3455,0,0,0.00144927536232,0.00436046511628,51.6350895684,3450.17550527,3451.95866922,-1.78316394667,-1.67427275818,-0.108891188492,3451.25,3449.9,8.35888704536,0.00201573857257,0.00657547596837,-0.912735540373,,,,,"",,,0,-0.00144717800289,-0.00434153400868,-0.00434153400868,0,0,0,0.00108656283955,0.00147830371895,-0.000516111127836,-0.000484594141297,-3.15169865389e-05,0.00241935949214,0,"validation",3451.33333333,0.00106239134634,1.00108656284,1.00106239135,797.8,455.55,0,578768,0.0853912852596,3462.59680572,3439.90319428,0.665244743465,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.000638591596996,-0.000511486200992,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:12:00.000+09:00",3450,3450,3450,3450,1,-0.00144717800289,0.00290697674419,0,48.8581479397,3450.14850446,3451.81358261,-1.66507814893,-1.67243383633,0.00735568740347,3451.25,3449.8,8.11896654212,0.00194772023937,0.00657547596837,-0.900486543128,,,,,"",,,0,0,-0.00434782608696,-0.00724637681159,0,-0.00144717800289,0,-0.000362187613184,5.7974375326e-05,-0.000482631347515,-0.00048476343082,2.13208330535e-06,0.0023533236354,8.1464193231,"validation",3450.83333333,-0.00024148756339,0.999637812387,0.999758512437,706.4,452.65,0.00220921241577,578767,0.0793107257263,3462.59680572,3439.90319428,0.444918418845,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,-0.00112880303462,-0.00149163232608,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:13:00.000+09:00",3450,3450,3450,3450,6,0,0.00145137880987,0,48.8581479397,3450.12565762,3451.67924316,-1.55358553646,-1.64866417636,0.0950786398967,3451.25,3449.8,7.53904036054,0.00194772023937,0.00657547596837,-0.816477441714,,,,,"",,,0,0,-0.00289855072464,-0.00724637681159,0,0,0,-0.000362187613184,5.7974375326e-05,-0.000450314648249,-0.000477873674306,2.7559026057e-05,0.00218522909001,9.93793728727,"validation",3450.83333333,-0.00024148756339,0.999637812387,0.999758512437,574.2,421.55,0.0142331870478,578767,0.0851619025027,3462.59680572,3439.90319428,0.444918418845,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.000764630187256,-0.000255600995733,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:14:00.000+09:00",3450,3450,3450,3450,493,0,0.00436681222707,0,48.8581479397,3450.10632568,3451.55485477,-1.44852909608,-1.6086371603,0.160108064223,3451.25,3449.7,7.00053747764,0.00194772023937,0.00657547596837,0.194423295585,,,,,"",,,0,-0.00289855072464,-0.00144927536232,-0.00869565217391,0,0,0,-0.000362187613184,8.69640838335e-05,-0.000419863506109,-0.000466271640667,4.64081345575e-05,0.00202914129787,14.346639272,"validation",3450.58333333,-0.000169053541672,0.999637812387,0.999830946458,496.6,397.15,1.24134458013,578767,0.0903940576608,3462.59680572,3439.90319428,0.444918418845,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:15:00.000+09:00",3445,3445,3440,3440,385,-0.00289855072464,-0.00434153400868,-0.00289855072464,43.0718664924,3448.55150634,3450.69893961,-2.14743326277,-1.71639638079,-0.431036881978,3450.75,3449.5,7.21478480067,0.00204774000527,0.00716320051833,-0.0648013952109,,,,,"",,,0,0,0.00145348837209,-0.00726744186047,1,-0.00144927536232,0.00144927536232,-0.00311526479751,-0.00275402232208,-0.000624253855457,-0.000498952436278,-0.00012530141918,0.00209732116298,14.0964708397,"validation",3450.41666667,-0.00301895906292,0.996884735202,0.996981040937,177,416.4,0.924591738713,578382,0.0399855907781,3463.10920709,3438.39079291,0.0651015506913,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00407319109846,-0.0036980798908,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:16:00.000+09:00",3440,3440,3435,3440,453,0,-0.00434153400868,-0.00434153400868,43.0718664924,3447.23588998,3449.90642556,-2.67053557842,-1.90722422032,-0.763311358097,3450,3449.4,7.05658588633,0.00201549963381,0.00755849554226,0.0422907847001,,,,,"",,,0,-0.00145348837209,0.00145348837209,-0.0130813953488,1,0,0.00145348837209,-0.00289855072464,-0.00272511161361,-0.000776318482098,-0.000554425645442,-0.000221892836656,0.00205133310649,14.2591195176,"validation",3450.08333333,-0.00292263471897,0.997101449275,0.997077365281,267.6,432.7,1.04691472152,578382,0.0238040212618,3463.03840481,3436.96159519,0.116517505576,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:17:00.000+09:00",3440,3440,3435,3435,3261,-0.00145348837209,-0.00434782608696,-0.00722543352601,40.3039705572,3445.35344537,3448.80224589,-3.44880051998,-2.21553948025,-1.23326103973,3448.75,3449,6.90968689445,0.00199489622142,0.0079673108599,3.43852832618,,,,,"",,,0,0.00145560407569,0.00291120815138,-0.0116448326055,1,0,0.00145348837209,-0.00398695179413,-0.00405914757901,-0.00100401761862,-0.000644989659462,-0.000359027959163,0.00201155368106,16.2315614697,"validation",3449.58333333,-0.00422756371542,0.996013048206,0.995772436285,919.6,575.7,5.66440854612,575121,-0.300156331423,3462.48863166,3435.01136834,-0.000413736107202,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,-0.00141912976848,-0.00184185081412,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:18:00.000+09:00",3430,3440,3430,3440,15,0.00145560407569,-0.00289855072464,-0.00289855072464,44.167862763,3444.52983839,3448.15022768,-3.62038928593,-2.49650944139,-1.12387984454,3448.25,3449,7.13042354485,0.00194354285455,0.00825869984247,-0.703176405788,,,,,"",,,0,0.00145348837209,-0.00145348837209,-0.0145348837209,0,-0.00145560407569,0.00291120815138,-0.00239251794388,-0.00260945201508,-0.00105243874591,-0.000725729488775,-0.000326709257135,0.00207279754211,10.8512963311,"validation",3449.33333333,-0.00270583687669,0.997607482056,0.997294163123,921.4,567.6,0.0264270613108,575136,-0.287526427061,3462.48903087,3434.01096913,0.210303317771,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,0.000991746989487,0.00122267707058,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:19:00.000+09:00",3435,3445,3435,3445,869,0.00145348837209,-0.00144927536232,-0.00289435600579,47.8060449777,3444.60217095,3447.91687748,-3.31470653235,-2.66014885958,-0.65455767277,3447.75,3449.1,7.33539329165,0.00194371566833,0.00809530026072,0.345690371755,,,,,"",,,0,0,0,-0.0174165457184,0,-0.00145348837209,0.00290697674419,-0.0007976216373,-0.0011887158969,-0.000962178964397,-0.000772176737178,-0.000190002227219,0.00212928687711,14.9120226427,"validation",3449.25,-0.00123215191708,0.999202378363,0.998767848083,996.6,597.5,1.45439330544,576005,-0.22309623431,3461.70528574,3433.79471426,0.401471024964,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.00156939887773,0.000754870083819,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:20:00.000+09:00",3445,3445,3445,3445,0,0,0.00145348837209,-0.00144927536232,47.8060449777,3444.66337542,3447.70081248,-3.03743706408,-2.73560650048,-0.301830563598,3447.5,3449.2,6.81143662796,0.00192061907523,0.00810108196883,-0.696886194388,,,,,"",,,0,0,-0.00145137880987,-0.0145137880987,0,0,0,-0.000725163161711,-0.00121767366346,-0.000881694358222,-0.000794080261387,-8.76140968353e-05,0.00197719495732,0,"validation",3449.08333333,-0.00118388943922,0.999274836838,0.998816110561,919.6,552.2,0,576005,-0.159362549801,3461.46424004,3433.53575996,0.410485640745,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-2.57608760987e-05,-0.000199465874713,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:21:00.000+09:00",3435,3445,3435,3445,224,0,0.00145348837209,-0.00289435600579,47.8060449777,3444.71516381,3447.5007523,-2.78558848279,-2.74560289694,-0.0399855858489,3447,3449.4,7.03919115453,0.0018889850257,0.00787041483391,-0.431692894548,,,,,"",,,0,0,-0.00145137880987,-0.0145137880987,0,-0.00290275761974,0.00290275761974,-0.000580214679431,-0.00127558415956,-0.000808588819387,-0.000796981972987,-1.16068464002e-05,0.00204330657606,13.5563265312,"validation",3448.91666667,-0.00113562229686,0.999419785321,0.998864377703,873.8,563.35,0.397621372149,576005,-0.156297150972,3460.56465997,3433.43534003,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.00177888578494,0.00111900198318,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:22:00.000+09:00",3445,3445,3445,3445,80,0,0.00291120815138,-0.00289435600579,47.8060449777,3444.75898476,3447.31551139,-2.55652662015,-2.70778764158,0.151261021429,3446.5,3449.6,6.53639178635,0.0018889850257,0.00758839218374,-0.552758530663,,,,,"",,,0,-0.00290275761974,-0.00290275761974,-0.0159651669086,0,0,0,-0.000435224140432,-0.00133348794063,-0.000742097712672,-0.000786005120924,4.39074082522e-05,0.00189735610634,12.5267094466,"validation",3448.75,-0.00108735048931,0.99956477586,0.998912649511,237.6,512.85,0.155991030516,576005,-0.171687627961,3459.57669683,3433.42330317,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00108672432901,0.00197431176379,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:23:00.000+09:00",3442,3442,3435,3435,356,-0.00290275761974,-0.00145348837209,-0.00578871201158,40.6757919722,3443.25760249,3446.40325128,-3.14564878909,-2.79535987108,-0.350288918002,3445.5,3449.5,6.78379237304,0.0019816535519,0.00776612286185,-0.225142241007,,,,,"",,,0,0.00291120815138,0,-0.0101892285298,0,-0.000870827285922,0.00203193033382,-0.00304745319983,-0.00420350775475,-0.000915763839617,-0.000813787444275,-0.000101976395343,0.00197490316537,14.0167037533,"validation",3448.5,-0.00391474554154,0.9969525468,0.996085254458,305.8,530.55,0.671001790595,575649,-0.199509942512,3458.87908816,3432.12091184,0.107596576305,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,-0.00271043640312,-0.00292498478133,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:24:00.000+09:00",3435,3445,3435,3445,561,0.00291120815138,0,-0.00289435600579,48.8858780878,3443.52566365,3446.29930674,-2.77364309478,-2.79101651582,0.0173734210411,3445,3449.6,7.01352148925,0.00210081934985,0.00734346045903,0.0129156081508,,,,,"",,,0,-0.00145137880987,-0.00145137880987,-0.0130624092888,0,0,0.00291120815138,0,-0.00133348794063,-0.000805121362781,-0.000810164445812,5.0430830308e-06,0.00203585529441,14.4744006064,"validation",3448.33333333,-0.000966650555824,1,0.999033349444,244.2,551.05,1.01805643771,576210,-0.141185010435,3457.64911064,3432.35088936,0.5,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,0.00241882855111,0.00201102811538,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:25:00.000+09:00",3445,3445,3440,3440,105,-0.00145137880987,-0.00145137880987,-0.00434153400868,45.4955671238,3442.98325386,3445.83269143,-2.84943757252,-2.80270072716,-0.0467368453607,3444.25,3449.8,6.86969852573,0.00211961970178,0.00693782573585,-0.586668897986,,,,,"",,,0,0,0,-0.015988372093,0,0,0.00145137880987,-0.00123394062568,-0.00284074439098,-0.000828324875734,-0.000814738583478,-1.3586292256e-05,0.00199700538539,12.7971898691,"validation",3448.16666667,-0.00236840833293,0.998766059374,0.997631591667,265.2,555.35,0.189069955884,576105,-0.149545331773,3456.19780315,3432.30219685,0.32214303549,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-0.00146429203301,-0.00119600201807,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:26:00.000+09:00",3440,3445,3440,3440,436,0,-0.00145137880987,-0.00289855072464,45.4955671238,3442.52429172,3445.40064021,-2.87634848731,-2.81743027919,-0.0589182081157,3443.75,3449.7,6.73614863104,0.00210094996599,0.00684092572887,-0.164078062217,,,,,"",,,0,-0.00145348837209,0,-0.015988372093,0,0,0.00145348837209,-0.0010889292196,-0.00281183871061,-0.000836147816078,-0.000819020429998,-1.71273860801e-05,0.00195818274158,14.2208696605,"validation",3448.08333333,-0.00234429755661,0.99891107078,0.997655702443,307.6,561.7,0.776215061421,576105,-0.120348940716,3455.52921899,3431.97078101,0.340821365008,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:27:00.000+09:00",3440,3440,3435,3435,1012,-0.00145348837209,-0.00290275761974,-0.00145348837209,42.1087060924,3441.36670838,3444.63022242,-3.26351403607,-2.90664703057,-0.356867005504,3443.5,3449.5,6.61213801454,0.0020285401386,0.00713704412804,0.547521031434,,,,,"",,,0,0,-0.00291120815138,-0.0101892285298,0,0,0.00145348837209,-0.00246841875998,-0.00420350775475,-0.000950076866397,-0.000846185452858,-0.000103891413538,0.0019249310086,15.0614563422,"validation",3447.75,-0.00369806395475,0.99753158124,0.996301936045,494,589.4,1.71700033933,575093,-0.161689854089,3455.78820573,3431.21179427,0.154139905022,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,-0.000576871796436,-0.00126429888213,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:28:00.000+09:00",3435,3435,3435,3435,850,0,0,-0.00290275761974,42.1087060924,3440.38721479,3443.91687261,-3.52965782458,-3.03124918937,-0.498408635208,3443,3449.3,6.13984244207,0.001998446982,0.00743900579429,0.324958782745,,,,,"",,,0,0.00145560407569,-0.00291120815138,-0.0101892285298,0,0,0,-0.00232355503921,-0.00414576870669,-0.00102755686305,-0.000882459734897,-0.000145097128154,0.00178743593656,14.8870088966,"validation",3447.66666667,-0.00367398240356,0.997676444961,0.996326017596,592.8,598.55,1.42009857155,575093,-0.214936095564,3455.80624847,3430.19375153,0.187652476223,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,0.000120622584856,0.00036731967943,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:29:00.000+09:00",3435,3440,3435,3440,24,0.00145560407569,-0.00145137880987,0.00145560407569,46.7096431233,3440.32764328,3443.6267339,-3.29909061814,-3.08481747512,-0.214273143018,3443.25,3449.4,6.05842512478,0.00192182613066,0.00717880322039,-0.681089256161,,,,,"",,,0,0,-0.00581395348837,-0.0116279069767,0,0,0.00145560407569,-0.000943875698831,-0.00272511161361,-0.00095903797039,-0.000896749266025,-6.22887043657e-05,0.00176117009441,11.321292693,"validation",3447.66666667,-0.00222372619163,0.999056124301,0.997776273808,485.4,555.7,0.0431887709196,575117,-0.150080978945,3455.60920709,3430.89079291,0.368519073465,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.0018433662999,0.00116609434928,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:30:00.000+09:00",3440,3440,3440,3440,0,0,0,-0.00434153400868,46.7096431233,3440.27723662,3443.35808694,-3.08085032116,-3.08402404433,0.00317372317532,3442.5,3449.3,5.62568047301,0.00139894882958,0.00649547705882,-0.637312706284,,,,,"",,,0,0,-0.00726744186047,-0.0130813953488,0,0,0,-0.000726216412491,-0.00269619922883,-0.000895596023592,-0.000896518617538,9.22593946313e-07,0.00163537223053,0,"validation",3447.66666667,-0.00222372619163,0.999273783588,0.997776273808,464.4,456.55,0,575117,-0.399846676158,3453.68033989,3431.31966011,0.388196601125,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.00025573500107,-0.000423007135463,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:31:00.000+09:00",3440,3440,3440,3440,10,0,0,-0.00434153400868,46.7096431233,3440.23458483,3443.10933976,-2.87475492812,-3.04217022109,0.16741529297,3441.75,3449,5.22384615351,0.00139894882958,0.00559638564226,-0.62432623883,,,,,"",,,0,-0.00436046511628,-0.0130813953488,-0.0145348837209,0,0,0,-0.000508462264836,-0.00260945201508,-0.000835684572128,-0.000884351808456,4.86672363284e-05,0.00151855992835,10.4458409127,"validation",3447.75,-0.00224784279603,0.999491537735,0.997752157204,379.2,457.05,0.0218794442621,575117,-0.399409255005,3451.38068014,3432.11931986,0.409144526961,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.000473994234506,0.000122397658867,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:32:00.000+09:00",3435,3435,3425,3425,7203,-0.00436046511628,-0.00291120815138,-0.00724637681159,35.9917142611,3437.89080255,3441.76790719,-3.87710463525,-3.20915710392,-0.667947531327,3440.5,3448.6,5.92214285683,0.00164885414701,0.00660242214306,3.92423957826,,,,,"",,,0,0,-0.00875912408759,-0.0131386861314,0,-0.00145348837209,0.00290697674419,-0.00450515913385,-0.00684335672447,-0.00113200135336,-0.000936980176327,-0.00019502117703,0.00172909280491,17.0211096761,"validation",3447.58333333,-0.00655048222185,0.995494840866,0.993449517778,1617.4,817.15,8.81478308756,567914,-0.664076362969,3451.85781669,3429.14218331,-0.182349452402,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,-0.00425268806819,-0.00400435561261,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:33:00.000+09:00",3425,3425,3425,3425,1862,0,-0.00291120815138,-0.00724637681159,35.9917142611,3435.90760216,3440.52583999,-4.61823782875,-3.49097324889,-1.12726457986,3439.25,3448.2,5.49913265277,0.00164885414701,0.00718715248633,0.583615703596,,,,,"",,,0,-0.0014598540146,-0.0102189781022,-0.0131386861314,0,0,0,-0.00414334520608,-0.00672814801926,-0.00134839060693,-0.00101926226245,-0.000329128344486,0.00160558617599,15.6682633653,"validation",3447.33333333,-0.00647843743957,0.995856654794,0.99352156256,1819.8,909.95,2.04626627837,567914,-0.596351447882,3451.60920709,3426.89079291,-0.0764932932697,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:34:00.000+09:00",3420,3420,3420,3420,1602,-0.0014598540146,-0.00581395348837,-0.00869565217391,33.059171221,3433.46027875,3439.0054074,-5.54512864613,-3.90180432833,-1.64332431779,3437.75,3447.8,5.46348032043,0.00166345219379,0.00811884851252,0.389351867393,,,,,"",,,0,-0.00146198830409,-0.0102339181287,-0.0131578947368,0,-0.0014598540146,0,-0.00516326085376,-0.00806311270955,-0.00162138264507,-0.00114087845858,-0.000480504186489,0.00159750886562,15.5164041402,"validation",3447,-0.00783289817232,0.994836739146,0.992167101828,2135.4,965.4,1.6594157862,566312,-0.645069401284,3451.70528574,3423.79471426,-0.135959747961,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.0017332199696,-0.00109157099468,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:35:00.000+09:00",3415,3415,3405,3415,4083,-0.00146198830409,-0.00726744186047,-0.00726744186047,30.392367356,3430.62023587,3437.22722907,-6.60699320508,-4.44284210368,-2.1641511014,3436.5,3447.1,6.14466029754,0.00158468430809,0.00992796281637,1.6634505611,,,,,"",,,0,-0.00585651537335,-0.00585651537335,-0.00878477306003,0,-0.00146198830409,0.00292397660819,-0.00625636548814,-0.00931217545183,-0.00193469786386,-0.00130097865408,-0.00063371920978,0.00179931487483,16.450520135,"validation",3446.75,-0.00921157612243,0.993743634512,0.990788423878,2952,1150.3,3.54950882379,562229,-0.702121185778,3453.55872211,3419.44127789,-0.130176160393,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,-0.000758622938149,-0.000133448135291,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:36:00.000+09:00",3405,3405,3395,3395,7608,-0.00585651537335,-0.0130813953488,-0.0130813953488,22.5547801381,3425.14019958,3434.09928618,-8.95908659794,-5.34609100253,-3.6129955954,3434.25,3445.5,7.13432741915,0.00198181846986,0.0144158332032,2.71685211254,,,,,"",,,0,0,0,-0.00589101620029,0,-0.00292825768668,0.00292825768668,-0.0114289874063,-0.014656798723,-0.00263890621441,-0.00157469543521,-0.00106421077921,0.00210142192022,17.0670146829,"validation",3445.91666667,-0.0147759425407,0.988571012594,0.985224057459,4471.6,1508.05,5.04492556613,554621,-0.787805444117,3459.00378759,3409.49621241,-0.292807966436,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,-0.00528219980206,-0.00438088012356,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:37:00.000+09:00",3395,3400,3395,3395,1576,0,-0.00875912408759,-0.0116448326055,22.5547801381,3420.5032458,3431.20304276,-10.6997969587,-6.41683219378,-4.28296476497,3432.25,3444.2,6.98187546063,0.00197789524203,0.0175273144354,0.0688939203118,,,,,"",,,0,-0.00147275405007,-0.00147275405007,-0.00589101620029,0,0,0.00147275405007,-0.0108529390342,-0.0142848847338,-0.00315163386119,-0.00189008312041,-0.00126155074079,0.00205651707235,15.4927044973,"validation",3445.08333333,-0.0145376260855,0.989147060966,0.985462373915,3346.2,1423.8,1.1068970361,554621,-0.719904480966,3462.32906249,3402.17093751,-0.119201479735,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.000301004837681,0.000582169926445,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:38:00.000+09:00",3395,3395,3390,3390,741,-0.00147275405007,-0.0102189781022,-0.0145348837209,20.9856812846,3415.81043875,3428.15096551,-12.3405267633,-7.60157110767,-4.73895565559,3429.75,3442.7,6.84031292773,0.00192931718552,0.0204075681255,-0.328110210169,,,,,"",,,0,-0.00147492625369,0.00294985250737,-0.00442477876106,1,0,0.00147275405007,-0.0115897660179,-0.015307752636,-0.00364027338149,-0.0022423513592,-0.0013979220223,0.00201779142411,14.7365862238,"validation",3444.16666667,-0.0157270747641,0.988410233982,0.984272925236,3122,1460.1,0.507499486337,553880,-0.727895349634,3464.74642839,3394.75357161,-0.0679150963341,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,-0.000912341909443,-0.000722213548892,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:39:00.000+09:00",3390,3390,3385,3385,758,-0.00147492625369,-0.0102339181287,-0.0174165457184,19.5230211797,3411.07037125,3424.9545977,-13.8842264476,-8.85810217565,-5.02612427192,3426.75,3440.6,6.70886200432,0.00186820944895,0.0229242613888,-0.31758495177,,,,,"",,,0,0.00295420974889,0.00443131462334,-0.00295420974889,1,0,0.00147492625369,-0.0121835558474,-0.0161599720979,-0.00410169171272,-0.0026168691804,-0.00148482253232,0.00198193855371,14.7577929607,"validation",3443.33333333,-0.0169409486931,0.987816444153,0.983059051307,2953.2,1454.55,0.521123371489,553122,-0.786600666873,3466.02785636,3387.47214364,-0.0314699409834,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.00204718428007,-0.00227087253292,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:40:00.000+09:00",3390,3395,3390,3395,3068,0.00295420974889,-0.00585651537335,-0.0145137880987,30.0272456014,3408.59800644,3422.73573861,-14.1377321666,-9.91402817385,-4.22370399279,3424.25,3438.9,6.94394328973,0.00204050306381,0.0237447780336,0.665636710986,,,,,"",,,0,0,-0.00294550810015,0,0,0.00147710487445,0.00147710487445,-0.00854201649996,-0.0127657099654,-0.00416428046145,-0.00292018502912,-0.00124409543234,0.00204534412069,16.1588402985,"validation",3442.5,-0.0137981118373,0.9914579835,0.986201888163,2750.2,1607.95,1.90801952797,556190,-0.616157218819,3464.90402809,3383.59597191,0.14025704987,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,0.00148908743927,0.00157641355071,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:41:00.000+09:00",3395,3395,3395,3395,1080,0,0,-0.0145137880987,30.0272456014,3406.50600545,3420.68123945,-14.1752340016,-10.7662693394,-3.40896466221,3421.75,3438,6.44794734046,0.00204050306381,0.0241896011651,-0.262497120467,,,,,"",,,0,-0.00147275405007,-0.00294550810015,0,0,0,0,-0.00781763717396,-0.0125072716696,-0.00417532665732,-0.00317121335476,-0.00100411330257,0.00189924811207,15.1147756328,"validation",3441.5,-0.0135115501961,0.992182362826,0.986488449804,1444.6,1650.75,0.65424806906,556190,-0.600181735575,3463.13538389,3380.36461611,0.176818269115,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.000205708926185,-0.00115217683118,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:42:00.000+09:00",3395,3395,3385,3390,1383,-0.00147275405007,-0.00147275405007,-0.0159651669086,27.9144351206,3403.96662,3418.40855505,-14.4419350518,-11.5014024819,-2.94053256991,3419,3436.8,6.70166538757,0.00203945273611,0.024652012291,-0.155154736452,,,,,"",,,0,0.00294985250737,0.00294985250737,0.00147492625369,1,0,0.00294550810015,-0.00848201228429,-0.0136173184358,-0.00426015783239,-0.00339274409495,-0.000867413737437,0.00197689244471,15.3605957453,"validation",3440.58333333,-0.0147019642987,0.991517987716,0.985298035701,1406,1715.9,0.805991025118,554807,-0.617693338773,3461.14261501,3376.85738499,0.15593022654,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-0.00156192419246,-0.00180795332604,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:43:00.000+09:00",3400,3400,3390,3400,180,0.00294985250737,0.00294985250737,-0.0101892285298,37.4013440968,3403.35637077,3417.04495838,-13.6885876119,-11.9388395079,-1.749748104,3417.25,3435.8,6.93726071703,0.00213472880332,0.0247253210115,-0.709779835955,,,,,"",,,0,0,0,-0.00147058823529,0,0.00294985250737,0.00294985250737,-0.00504791864804,-0.0104196984691,-0.00402605517997,-0.00351142338467,-0.000514631795295,0.00204037079913,13.3244891955,"validation",3439.83333333,-0.0115800184117,0.994952081352,0.988419981588,1293.8,1707.1,0.105441977623,554987,-0.605178372679,3459.49630161,3375.00369839,0.295840116871,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.0044929336651,0.00365353511301,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:44:00.000+09:00",3400,3400,3400,3400,2,0,0.00443131462334,-0.0130624092888,37.4013440968,3402.84000603,3415.78236887,-12.9423628358,-12.1395441735,-0.802818662296,3415,3434.8,6.44174209439,0.00199091667983,0.0239330210737,-0.772961054292,,,,,"",,,0,-0.00441176470588,0,-0.00441176470588,0,0,0,-0.00439238653001,-0.0101315942704,-0.00380657730463,-0.00357045416866,-0.000236123135969,0.00189463002776,8.82482493918,"validation",3439.16666667,-0.0113884177369,0.99560761347,0.988611582263,1142.6,1679.15,0.00119107881964,554987,-0.631956644731,3455.86563348,3374.13436652,0.316471705913,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00074176603691,0.000380032638097,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:45:00.000+09:00",3390,3395,3385,3385,632,-0.00441176470588,-0.00294550810015,-0.015988372093,30.433623634,3400.09538972,3413.5021934,-13.4068036768,-12.3929960741,-1.0138076027,3412.25,3433.5,7.0530462305,0.00214842421778,0.0241291472928,-0.498459288983,,,,,"",,,0,0,0.00295420974889,0,1,-0.00294117647059,0.00294117647059,-0.00798593303539,-0.014125527887,-0.00396065101236,-0.00366115098202,-0.000299500030341,0.00208361779335,14.5759990469,"validation",3438.08333333,-0.0154398041544,0.992014066965,0.984560195846,655.4,1705.5,0.370565816476,554355,-0.637642919965,3453.41734142,3371.08265858,0.169033764912,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,-0.00419011946492,-0.00457948990492,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:46:00.000+09:00",3385,3385,3385,3385,2000,0,-0.00294550810015,-0.015988372093,30.433623634,3397.77302207,3411.39091981,-13.6178977412,-12.6379764075,-0.979921333652,3409.5,3432.1,6.54925721404,0.00214842421778,0.0238925494699,0.101338558632,,,,,"",,,0,0.00443131462334,0.00147710487445,0,1,0,0,-0.00718580437014,-0.0137233763585,-0.00402301262665,-0.00373352331094,-0.000289489315702,0.00193478795097,15.7280117926,"validation",3436.58333333,-0.0150100632896,0.99281419563,0.98498993671,839.4,1783.7,1.12126478668,554355,-0.609687727757,3450.23082371,3368.76917629,0.199244972614,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,8.78140070538e-05,0.000883204579248,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:47:00.000+09:00",3385,3400,3385,3400,347,0.00443131462334,0.00294985250737,-0.0101892285298,42.7935965841,3398.11563406,3410.54714797,-12.4315139142,-12.5966839089,0.165169994652,3407.75,3430.9,7.15288169875,0.00242446645754,0.0229922297351,-0.652371506704,,,,,"",,,0,0,-0.00588235294118,-0.00147058823529,0,0,0.00443131462334,-0.00227422786296,-0.00900638316477,-0.00365632762183,-0.00370490703202,4.85794101918e-05,0.00210378873493,13.9808563382,"validation",3435.58333333,-0.0103572901254,0.997725772137,0.989642709875,632.2,1750.45,0.198234739638,554702,-0.582450227084,3446.92588544,3368.57411456,0.401087111204,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,0.00307655662976,0.00429703837233,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:48:00.000+09:00",3400,3400,3400,3400,117,0,0,-0.0101892285298,42.7935965841,3398.40553651,3409.76587775,-11.3603412417,-12.3494153754,0.98907413378,3406,3429.9,6.64196157741,0.00242446645754,0.0218608461174,-0.735015050195,,,,,"",,,0,0,-0.00588235294118,-0.00147058823529,0,0,0,-0.00176159718144,-0.0087174553194,-0.00334127683578,-0.00363218099278,0.000290904156994,0.001953518111,12.8937071592,"validation",3434.5,-0.0100451302955,0.998238402819,0.989954869704,619.6,1713.8,0.0682693429805,554702,-0.594906056716,3443.22902094,3368.77097906,0.419417703597,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:49:00.000+09:00",3400,3400,3400,3400,0,0,0,-0.0116279069767,42.7935965841,3398.65083859,3409.0424794,-10.3916408145,-11.9578604633,1.56621964873,3404,3428.8,6.16753575045,0.00238594026312,0.0198899070268,-0.787977611558,,,,,"",,,0,-0.00147058823529,-0.00735294117647,-0.00294117647059,0,0,0,-0.00117508813161,-0.00839944003733,-0.00305636494545,-0.00351701778331,0.000460652837862,0.00181398110307,0,"validation",3433,-0.00961258374599,0.998824911868,0.990387416254,619.2,1712.6,0,554702,-0.596023589863,3437.85262176,3370.14737824,0.440920380873,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.000276038559136,-3.35686871287e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:50:00.000+09:00",3395,3395,3395,3395,12,-0.00147058823529,0.00295420974889,-0.0130813953488,39.8462046239,3398.08917111,3408.00229574,-9.91312463014,-11.5489132966,1.63578866649,3401.75,3427.7,6.0841403397,0.00238953544429,0.0174681320106,-0.78290216047,,,,,"",,,0,-0.00147275405007,-0.00294550810015,-0.00147275405007,0,-0.00147058823529,0,-0.00198427280076,-0.00953992473087,-0.00291991888958,-0.00340174176631,0.000481822876729,0.0017920884653,10.6149902354,"validation",3431.58333333,-0.0106607736953,0.998015727199,0.989339226305,495.2,1713.2,0.00700443614289,554690,-0.596165071212,3431.46110903,3372.03889097,0.386406125191,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,-0.00116139720845,-0.00176150709131,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:51:00.000+09:00",3390,3390,3390,3390,215,-0.00147275405007,0.00147710487445,-0.0145348837209,37.0947860767,3396.84468325,3406.66879235,-9.82410910527,-11.2039524584,1.37984335309,3399.25,3426.4,6.00670174401,0.00239089858894,0.0143246055147,-0.696630180891,,,,,"",,,0,-0.00294985250737,-0.00442477876106,0,0,-0.00147275405007,0,-0.00272118849746,-0.0106233948167,-0.00289796728769,-0.00330500072518,0.000407033437489,0.00177188842006,13.4992246005,"validation",3430.75,-0.0118778692706,0.997278811503,0.988122130729,138.2,1723.45,0.12474977516,554475,-0.598856943921,3423.59645765,3374.90354235,0.310033966054,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.00315009470271,-0.00173003049921,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:52:00.000+09:00",3385,3385,3380,3380,5749,-0.00294985250737,-0.00588235294118,-0.0131386861314,32.2921340106,3394.25319352,3404.69332625,-10.4401327356,-11.0511885138,0.611055778215,3397,3424.9,6.29193733373,0.00230187894955,0.0133479941699,2.05106263434,,,,,"",,,0,0,-0.00147928994083,0.00147928994083,0,-0.00147492625369,0.00147492625369,-0.00500441566088,-0.0131098718211,-0.00308879666733,-0.00326958240053,0.0001807857332,0.00186151992122,16.7824122456,"validation",3429.58333333,-0.0144575385737,0.994995584339,0.985542461426,1218.6,1650.75,3.48265939724,548726,-0.581190368015,3419.6715681,3374.3284319,0.125081072317,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.00378568231979,-0.0035425544454,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:53:00.000+09:00",3380,3380,3370,3380,2952,0,-0.00588235294118,-0.0131386861314,32.2921340106,3392.06039452,3402.86419098,-10.8037964604,-11.0017101031,0.197913642754,3394.75,3423.4,6.55679895274,0.00230187894955,0.0117053193822,0.617846303023,,,,,"",,,0,-0.00147928994083,-0.00147928994083,0.00147928994083,0,0,0.00295857988166,-0.00434494439944,-0.0126774551615,-0.00319638948531,-0.00325494381749,5.85543321759e-05,0.00193988134697,16.1158692744,"validation",3428.41666667,-0.0141221652366,0.995655055601,0.985877834763,1785.6,1705.25,1.73112446855,548726,-0.56261545228,3414.61831649,3374.88168351,0.128805993448,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000572538800624,-0.000827055904508,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:54:00.000+09:00",3380,3380,3375,3375,278,-0.00147928994083,-0.00735294117647,-0.0131578947368,30.0370394862,3389.43571844,3400.80017683,-11.3644583933,-11.0742597612,-0.290198632169,3392.5,3421.8,6.44559902755,0.0023022211678,0.0106280067073,-0.666601484185,,,,,"",,,0,0.00296296296296,0,0.00592592592593,0,0,0.00147928994083,-0.00515843773029,-0.0136770120989,-0.00336724693136,-0.00328126215145,-8.59847799019e-05,0.00190980711927,13.7517727828,"validation",3427.16666667,-0.0152215143705,0.99484156227,0.98477848563,1841.2,1639.05,0.169610445075,548448,-0.544949818492,3410.52775638,3374.47224362,0.0146373283029,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.00181057010202,-0.00168029945528,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:55:00.000+09:00",3380,3390,3380,3385,2208,0.00296296296296,-0.00294550810015,-0.00878477306003,39.1844344834,3388.75330022,3399.62979336,-10.8764931454,-11.034706438,0.158213292573,3391,3420.4,7.05662766844,0.0024238679632,0.00886658589111,0.336539260024,,,,,"",,,0,-0.00295420974889,0.00295420974889,0.00295420974889,1,0.00148148148148,0.00296296296296,-0.0017693895606,-0.0103496667056,-0.0032131442084,-0.00325988373354,4.67395251325e-05,0.00208467582524,15.8269517265,"validation",3426.08333333,-0.0119913409384,0.998230610439,0.988008659062,2280.4,1545.3,1.42884876723,550656,-0.374458034039,3406.03329638,3375.96670362,0.300442968429,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.00350201096978,0.00251636492353,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:56:00.000+09:00",3380,3380,3375,3375,156,-0.00295420974889,-0.00442477876106,-0.00589101620029,34.348096807,3386.63740787,3397.80536422,-11.1679563484,-11.0613564201,-0.106599928334,3390,3418.9,7.26686854926,0.00216856382977,0.00969420455761,-0.719373201556,,,,,"",,,0,0,0.00592592592593,0.00592592592593,1,-0.00147710487445,0.00147710487445,-0.00442477876106,-0.0128403872591,-0.00330902410324,-0.00327743893929,-3.15851639507e-05,0.00215314623682,13.1740085099,"validation",3424.75,-0.0145266077816,0.995575221239,0.985473392218,2268.6,1172.7,0.13302634945,550500,-0.175705636565,3406.43167673,3373.56832327,0.0435645354124,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-0.00295994739502,-0.00288724994709,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:57:00.000+09:00",3375,3375,3375,3375,60,0,-0.00147928994083,-0.00589101620029,34.348096807,3384.84703743,3396.11607798,-11.2690405519,-11.1028932465,-0.166147305468,3389,3417.6,6.74780651003,0.00216856382977,0.0103233140658,-0.725001644056,,,,,"",,,0,0,0.00592592592593,0.00592592592593,1,0,0,-0.00413101209796,-0.0124648876404,-0.00333897497835,-0.0032897461471,-4.92288312496e-05,0.00199935007705,12.2185001038,"validation",3423.33333333,-0.0141187925998,0.995868987902,0.9858812074,1130.8,1096.9,0.0546996079861,550500,-0.187847570426,3406.49285568,3371.50714432,0.0998366346675,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:58:00.000+09:00",3380,3380,3375,3375,2266,0,-0.00147928994083,-0.00442477876106,34.348096807,3383.3321086,3394.55192406,-11.2198154629,-11.1262776898,-0.0935377731597,3388.25,3416.2,6.62296318789,0.00215219704464,0.0109280652736,0.753837581852,,,,,"",,,0,0,0.00592592592593,0.00296296296296,1,0.00148148148148,0.00148148148148,-0.0039105733048,-0.01206018383,-0.00332438976679,-0.00329667487104,-2.7714895751e-05,0.00196235946308,15.8499221757,"validation",3422.08333333,-0.0137586752709,0.996089426695,0.986241324729,993.6,1173.15,1.93155180497,550500,-0.144056599753,3406.76350858,3369.73649142,0.142153189342,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.000330794379073,-0.000100374732334,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T10:59:00.000+09:00",3375,3375,3365,3375,3712,0,0,-0.00295420974889,34.348096807,3382.05024574,3393.10363339,-11.0533876529,-11.1116996824,0.0583120295212,3387.75,3415,6.86418010304,0.00213309672357,0.0114285060483,1.54556534618,,,,,"",,,0,0.00592592592593,0.00296296296296,0,1,0,0.00296296296296,-0.00376355988488,-0.0117130307467,-0.00327507782307,-0.00329235546144,1.72776383766e-05,0.00203383114164,16.343476777,"validation",3420.75,-0.0133742600307,0.996236440115,0.986625739969,1680.4,1320.85,2.81031154181,550500,-0.0992542680849,3407.10846068,3368.39153932,0.170686626146,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000176195551277,-8.92130295629e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:00:00.000+09:00",3375,3395,3375,3395,3257,0.00592592592593,0.00295420974889,0,50.7127370731,3384.04251562,3393.24410499,-9.20158936688,-10.7296776193,1.5280882524,3387.75,3413.8,7.80245295282,0.00242709027365,0.0114285060483,1.23642442747,,,,,"",,,0,0,-0.00294550810015,-0.0132547864507,0,0,0.00592592592593,0.00214006346395,-0.0055070595817,-0.00271033560144,-0.00316043523395,0.000450099632518,0.00229821883735,16.2186209357,"validation",3419.83333333,-0.00726156245431,1.00214006346,0.992738437546,1890.2,1330.3,2.44831992784,553757,-0.0914455386003,3407.10846068,3368.39153932,0.687256624348,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,0.00559782924486,0.00564716007809,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:01:00.000+09:00",3395,3395,3395,3395,0,0,0.00592592592593,0,50.7127370731,3385.72828245,3393.37417129,-7.64588883665,-10.1129198628,2.46703102611,3387.75,3412.6,7.24513488476,0.00242709027365,0.0114285060483,-0.805483607219,,,,,"",,,0,0,-0.00294550810015,-0.00736377025037,0,0,0,0.00214006346395,-0.00515735802614,-0.00225210275012,-0.00297876873719,0.000726665987071,0.00213406034897,0,"validation",3418.83333333,-0.0069711890021,1.00214006346,0.993028810998,1859,1276.3,0,553757,-0.0953145812113,3407.10846068,3368.39153932,0.687256624348,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,0.000289317868673,4.45901054555e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:02:00.000+09:00",3395,3397,3395,3395,363,0,0.00592592592593,0.00147492625369,50.7127370731,3387.15470053,3393.49460304,-6.33990250855,-9.35831639191,3.01841388336,3388,3411.5,6.87048239299,0.0024034269608,0.0115678382186,-0.540075811291,,,,,"",,,0,0,0,-0.00883652430044,0,0,0.000589101620029,0.00206611570248,-0.00483658214861,-0.00186742341931,-0.00275649967361,0.000889076254303,0.00202370615405,14.0244626857,"validation",3417.83333333,-0.0066806456332,1.0020661157,0.993319354367,1919.6,1225.3,0.296253978617,553757,-0.0428466498,3407.59591794,3368.40408206,0.678608627078,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:03:00.000+09:00",3400,3400,3395,3395,81,0,0.00592592592593,-0.00147058823529,50.7127370731,3388.36166968,3393.60611393,-5.24444424571,-8.53554196267,3.29109771696,3387.75,3410.4,6.73687650778,0.00231132332536,0.0112749932875,-0.712089017475,,,,,"",,,0,-0.00294550810015,0,-0.00736377025037,0,0.00147275405007,0.00147275405007,0.00214006346395,-0.00451559934319,-0.00154475530065,-0.00251415079902,0.00096939549837,0.00198435243234,12.5245118311,"validation",3416.83333333,-0.00638993219843,1.00214006346,0.993610067802,1482.6,1220.35,0.0663744007867,553757,-0.0503953783751,3406.84842925,3368.65157075,0.689806185191,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,-0.000222115224781,0.000323335934887,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:04:00.000+09:00",3395,3395,3385,3385,1338,-0.00294550810015,0.00296296296296,-0.00441176470588,43.4319660993,3387.84448973,3392.96862401,-5.12413427629,-7.85326042539,2.72912614911,3387,3409.1,6.96995675722,0.00239446005394,0.0107916544922,0.0322764773136,,,,,"",,,0,0,0.00147710487445,-0.00443131462334,1,0,0.00294550810015,-0.000590493061707,-0.00706931448183,-0.00151377674336,-0.00232001785093,0.000806241107565,0.00205907142015,15.3260406468,"validation",3415.66666667,-0.00897823753294,0.999409506938,0.991021762467,1007.8,1287.15,1.03950588509,552419,-0.0997552732782,3405.27566688,3368.72433312,0.445282434484,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.00353577359068,-0.00303473306976,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:05:00.000+09:00",3385,3385,3385,3385,300,0,-0.00294550810015,0,43.4319660993,3387.40687593,3392.37835556,-4.97147963613,-7.27690426754,2.30542463141,3387,3408,6.47210270314,0.00219268234919,0.0107916544922,-0.612723933104,,,,,"",,,0,0,0.00147710487445,-0.00147710487445,1,0,0,-0.000590493061707,-0.00674882629108,-0.00146867936075,-0.00214975015289,0.000681070792145,0.00191199489014,13.8308926447,"validation",3414.5,-0.00863962512813,0.999409506938,0.991360374872,416.4,1270.55,0.23611821652,552419,-0.0761874778639,3405.27566688,3368.72433312,0.445282434484,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-0.00018041159617,-0.00023419464921,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:06:00.000+09:00",3385,3385,3385,3385,139,0,-0.00294550810015,0,43.4319660993,3387.03658732,3391.83181071,-4.79522338374,-6.78056809078,1.98534470704,3387,3406.9,6.00980965291,0.00219268234919,0.0107916544922,-0.651896676549,,,,,"",,,0,0.00295420974889,0.00147710487445,-0.00147710487445,1,0,0,-0.000590493061707,-0.00642813114562,-0.00141660956684,-0.00200312203568,0.000586512468844,0.00177542382656,13.0615852438,"validation",3413.41666667,-0.00832499206562,0.999409506938,0.991675007934,444.2,1177.5,0.11804670913,552419,-0.0822080679406,3405.27566688,3368.72433312,0.445282434484,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:07:00.000+09:00",3395,3395,3395,3395,1,0.00295420974889,0,-0.00147058823529,52.0331052432,3388.26172773,3392.06649139,-3.80476366026,-6.18540720468,2.38064354441,3386.75,3406.1,6.29482324913,0.00206332161742,0.0104434866369,-0.722778314627,,,,,"",,,0,0,-0.00294550810015,-0.00589101620029,0,0.00295420974889,0,0.002435963682,-0.00325885910572,-0.00112069621805,-0.00182191670241,0.000701220484364,0.00185414528693,8.13035354743,"validation",3412.66666667,-0.00517679234225,1.00243596368,0.994823207658,371.8,1160.2,0.000861920358559,552420,-0.0983451129116,3404.43473918,3369.06526082,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.003095942844,0.00272003599196,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:08:00.000+09:00",3395,3395,3395,3395,6,0,0,-0.00147058823529,52.0331052432,3389.29838501,3392.28378833,-2.98540332238,-5.54540642822,2.56000310584,3386.5,3405.2,5.84519301705,0.00206332161742,0.0100745442842,-0.714512652758,,,,,"",,,0,-0.00147275405007,-0.00294550810015,-0.00589101620029,0,0,0,0.00250996604164,-0.00299541877129,-0.000879352966827,-0.00163340395529,0.000754050988466,0.00172170633786,9.92186759982,"validation",3411.83333333,-0.0049338088027,1.00250996604,0.995066191197,356.8,1154.65,0.00519637985537,552420,-0.0988178235829,3403.55872211,3369.44127789,0.749139412248,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000902065730523,0.000434792303061,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:09:00.000+09:00",3390,3390,3390,3390,2880,-0.00147275405007,0.00147710487445,-0.00294117647059,47.8170433386,3389.40632577,3392.11461882,-2.70829304828,-4.97798375223,2.26969070395,3386,3404.1,5.78482208726,0.00208561746664,0.00945067926757,0.972182602435,,,,,"",,,0,0,0.00147492625369,-0.00294985250737,1,-0.00147275405007,0,0.00118133490845,-0.00414206398167,-0.000798906503917,-0.00146843178532,0.000669525281401,0.00170643719388,16.0941308759,"validation",3411.08333333,-0.00618083209147,1.00118133491,0.993819167909,665.2,1298.65,2.21768759866,549540,-0.198744850422,3402,3370,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.00237133480841,-0.00107123273041,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:10:00.000+09:00",3390,3390,3390,3390,152,0,0.00147710487445,-0.00147275405007,47.8170433386,3389.49766027,3391.95798039,-2.46032012073,-4.47445102593,2.0141309052,3385.75,3403,5.3716205096,0.00206339510177,0.0092035362628,-0.711541797478,,,,,"",,,0,0,0.00147492625369,-0.00294985250737,1,0,0,0.00125526102045,-0.00382015868351,-0.000725758147708,-0.0013198970578,0.000594138910088,0.00158454882289,13.1524676619,"validation",3410,-0.0058651026393,1.00125526102,0.994134897361,635.6,1305.65,0.116417110252,549540,-0.197219775591,3401.33043645,3370.16956355,0.636388990559,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000383737546428,8.92628008435e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:11:00.000+09:00",3395,3395,3390,3390,296,0,0.00147710487445,0,47.8170433386,3389.57494331,3391.81294481,-2.2380015009,-4.02716112092,1.78915962002,3385.75,3401.9,5.34507618749,0.00203820169558,0.0092035362628,-0.62624020804,,,,,"",,,0,-0.00147492625369,0.00147492625369,-0.00147492625369,1,0.00147492625369,0.00147492625369,0.00125526102045,-0.00349804521003,-0.000660177433895,-0.00118795313302,0.000527775699121,0.00157671863938,13.8189456513,"validation",3408.91666667,-0.00554917251326,1.00125526102,0.994450827487,667,1309.7,0.226005955562,549540,-0.188401924105,3401.33043645,3370.16956355,0.636388990559,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,-1.57564680301e-05,-3.34765385259e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:12:00.000+09:00",3385,3385,3385,3385,1,-0.00147492625369,-0.00294550810015,0.00147928994083,43.4226621203,3388.87110587,3391.30828223,-2.43717635431,-3.7091641676,1.27198781329,3386,3400.7,5.32042788838,0.00195504746332,0.00907400560882,-0.798016735149,,,,,"",,,0,0,0.00295420974889,0,1,-0.00147492625369,0,-0.000295333727112,-0.00461669656247,-0.000719993014566,-0.00109576489442,0.000375771879851,0.00157176599361,8.12740456269,"validation",3407.83333333,-0.00670024942534,0.999704666273,0.993299750575,667,1022.3,0.000978186442336,549539,0.039763278881,3401.3622915,3370.6377085,0.467452772255,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,-0.000816029790672,-0.000582248443426,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:13:00.000+09:00",3385,3385,3385,3385,5,0,-0.00294550810015,0.00147928994083,43.4226621203,3388.27555112,3390.84100206,-2.56545093912,-3.4804215219,0.914970582788,3386.25,3399.7,4.94039732492,0.00195504746332,0.00893288059786,-0.714677388211,,,,,"",,,0,0.00295420974889,0,0,0,0,0,-0.000369139904024,-0.00432391093332,-0.000757888017464,-0.00102818951903,0.000270301501562,0.00145949699407,9.73660618023,"validation",3406.75,-0.00638438394364,0.999630860096,0.993615616056,666.8,874.95,0.00571461226356,549539,0.0464597977027,3401.37448346,3371.12551654,0.458676274693,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000290965590094,0.000301547946123,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:14:00.000+09:00",3395,3395,3395,3395,8,0.00295420974889,0.00147492625369,0.00592592592593,53.3638270203,3389.31008172,3391.14907598,-1.83899426409,-3.15213607034,1.31314180625,3387.25,3398.7,5.301797516,0.0020165338039,0.0086526538577,-0.696535279932,,,,,"",,,0,0,-0.00589101620029,-0.00294550810015,0,0.00295420974889,0,0.00228799173371,-0.00108865154324,-0.000541677250101,-0.000928464232796,0.000386786982695,0.00156164875287,10.2095373998,"validation",3405.83333333,-0.00318081722535,1.00228799173,0.996819182775,92.4,861.45,0.0092866678275,549547,0.0637877996401,3401.90435089,3372.59564911,0.76442658765,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,0.00282804017124,0.00328936408747,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:15:00.000+09:00",3395,3395,3395,3395,5,0,0.00147492625369,0.00295420974889,53.3638270203,3390.18545376,3391.43432962,-1.24887585187,-2.77148402665,1.52260817477,3387.75,3397.8,4.92309769343,0.00192188710666,0.00885051396978,-0.622957765773,,,,,"",,,0,0,-0.0132547864507,-0.00294550810015,0,0,0,0.00214006346395,-0.00082406262876,-0.000367857393777,-0.000816342864992,0.000448485471215,0.00145010241338,9.73955586085,"validation",3405.08333333,-0.00296125890213,1.00214006346,0.997038741098,63,751.3,0.00665513110608,549547,-0.0738054039665,3402.74166435,3372.75833565,0.741801037912,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.000451572763425,-0.000335266704664,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:16:00.000+09:00",3395,3395,3395,3395,2,0,0.00147492625369,0.00592592592593,53.3638270203,3390.92615318,3391.69845335,-0.772300163079,-2.37164725393,1.59934709086,3388.75,3396.9,4.57144785818,0.00178643319407,0.00832039671258,-0.616826353634,,,,,"",,,0,0,-0.00736377025037,-0.00294550810015,0,0,0,0.0018443378827,-0.000559333509965,-0.000227481638609,-0.000698570619716,0.000471088981106,0.00134652366957,8.82335348511,"validation",3404.33333333,-0.00274160383825,1.00184433788,0.997258396162,4.2,743.6,0.00268961807423,549547,-0.0640801506186,3402.84787218,3374.65212782,0.721664656916,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,-1.43291726173e-06,-0.000100546301572,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:17:00.000+09:00",3390,3395,3390,3395,29,0,0.00295420974889,0.00592592592593,53.3638270203,3391.55289885,3391.94301236,-0.390113510455,-1.97534050524,1.58522699478,3389.75,3396.1,4.60205872546,0.00178643319407,0.00757312347695,-0.592636259752,,,,,"",,,0,-0.00294550810015,-0.00883652430044,-0.00294550810015,0,-0.00147275405007,0.00147275405007,0.00154878678369,-0.000323900945202,-0.000114908250502,-0.000581838145873,0.000466929895371,0.00135554012532,11.4973650269,"validation",3403.66666667,-0.00254627362648,1.00154878678,0.997453726374,9.8,742.05,0.039080924466,549547,-0.0642140017519,3402.58549765,3376.91450235,0.704510964122,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000644811843904,-0.000312779267203,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:18:00.000+09:00",3395,3395,3385,3385,1925,-0.00294550810015,0,0.00296296296296,43.1628149257,3390.54476056,3391.42871515,-0.883954583066,-1.7570633208,0.873108737738,3390.25,3395.1,4.98762595935,0.00192118532188,0.00658898544464,1.01374838281,,,,,"",,,0,-0.00295420974889,-0.00443131462334,0,0,0,0.00294550810015,-0.0015485583659,-0.00297487555595,-0.000261138724687,-0.000519073359174,0.000257934634487,0.00147344932329,15.6897905855,"validation",3402.75,-0.00521636911322,0.998451441634,0.994783630887,393.8,725,2.65517241379,547622,-0.198482758621,3401.41915395,3379.08084605,0.264977722456,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.00339228955528,-0.00269982980471,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:19:00.000+09:00",3380,3380,3375,3375,1372,-0.00295420974889,-0.00589101620029,0,35.7940905734,3388.15325894,3390.21177328,-2.05851434556,-1.81735352576,-0.241160819806,3390.25,3393.8,5.34565267654,0.00203709383464,0.00658898544464,0.778805845426,,,,,"",,,0,-0.00740740740741,-0.00148148148148,0.00296296296296,0,-0.00147710487445,0.00147710487445,-0.00449819334857,-0.00553951323001,-0.000609930176463,-0.000538475118742,-7.14550577203e-05,0.00158389708935,15.3481756276,"validation",3401.58333333,-0.00781498811828,0.995501806651,0.992185011882,666.6,608,2.25657894737,546250,-0.349506578947,3401.41915395,3379.08084605,-0.18268375858,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.00346663388722,-0.00324462817482,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:20:00.000+09:00",3375,3375,3345,3350,13091,-0.00740740740741,-0.0132547864507,-0.0132547864507,24.522735048,3382.28352679,3387.23312341,-4.94959661708,-2.44380214402,-2.50579447306,3388,3392,7.10667748536,0.00216696187762,0.0121554074864,4.19754387544,,,,,"",,,0,0.00597014925373,0.0089552238806,0.010447761194,1,0,0.00888888888889,-0.0112160566706,-0.0123820754717,-0.00147749152749,-0.00072949317732,-0.000747998350168,0.00212139626429,17.5963958978,"validation",3400,-0.0147058823529,0.988783943329,0.985294117647,3283.8,1099.7,11.9041556788,533159,-0.936528144039,3408.59126028,3367.40873972,-0.422721569239,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,-0.00731870901342,-0.0074297408003,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:21:00.000+09:00",3355,3370,3355,3370,1215,0.00597014925373,-0.00736377025037,-0.00736377025037,40.6295546048,3380.39375344,3385.95659575,-5.56284230996,-3.06761017721,-2.49523213275,3386.75,3390.6,8.02762909355,0.00260490386376,0.0128399290796,0.0191698959367,,,,,"",,,0,-0.00148367952522,0.00296735905045,0.00445103857567,1,0.00149253731343,0.0044776119403,-0.00494574444526,-0.00607562083407,-0.00165069504747,-0.000910270082258,-0.000740424965208,0.00238208578444,15.2251676233,"validation",3398.75,-0.00845899227657,0.995054255555,0.991541007723,3526.4,1160.45,1.04700762635,534374,-0.835150157267,3408.49281491,3365.00718509,0.114815283277,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,0.00566969255956,0.00575798675959,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:22:00.000+09:00",3370,3370,3365,3365,300,-0.00148367952522,-0.00883652430044,-0.00883652430044,38.4220632394,3378.02548368,3384.40425533,-6.37877164415,-3.7298424706,-2.64892917355,3385.25,3389.4,7.81136987258,0.00261453064789,0.013789161825,-0.301174423974,,,,,"",,,0,0.00148588410104,0.00297176820208,0.00594353640416,1,0,0.00148367952522,-0.00598183295178,-0.00719891426211,-0.00189562307404,-0.00110842272529,-0.000787200348753,0.0023213580602,13.8249667073,"validation",3397.41666667,-0.00954156344281,0.994018167048,0.990458436557,3580.6,1157.3,0.259224055992,534074,-0.850384515683,3408.58988003,3361.91011997,0.0661931430125,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,-0.000316541330911,-0.000512404699103,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:23:00.000+09:00",3370,3370,3370,3370,194,0.00148588410104,-0.00443131462334,-0.00736377025037,41.8259191351,3376.79079388,3383.33727345,-6.54647956531,-4.29316988954,-2.25330967577,3384,3388.3,7.61055773883,0.00264689679791,0.0140607296139,-0.340640700677,,,,,"",,,0,0,0.00148367952522,-0.00296735905045,1,0.00148588410104,0,-0.00413711583924,-0.00540093852374,-0.00194257553867,-0.00127393765268,-0.000668637885985,0.00225832573852,13.390527712,"validation",3396.33333333,-0.00775345961331,0.995862884161,0.992246540387,3234.4,1162.95,0.166817146051,534268,-0.837912206028,3407.79075451,3360.20924549,0.205768053804,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,0.00127251792745,0.00146353423626,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:24:00.000+09:00",3370,3375,3365,3370,751,0,-0.00148148148148,-0.00443131462334,41.8259191351,3375.74605636,3382.34932727,-6.6032709045,-4.75519009253,-1.84808081197,3383.25,3387.3,7.78123218605,0.00258038185975,0.0145132445988,-0.134454924591,,,,,"",,,0,0.00296735905045,0.00296735905045,-0.00593471810089,1,0,0.00296735905045,-0.00391635261952,-0.00510731260886,-0.0019594275681,-0.00141103563577,-0.000548391932335,0.00230897097509,14.7440740702,"validation",3395.08333333,-0.00738813480278,0.99608364738,0.992611865197,3110.2,1133.6,0.662491178546,534268,-0.800591037403,3407.80096739,3358.69903261,0.230153199523,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,0.000306380005698,-3.3524047917e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:25:00.000+09:00",3375,3380,3375,3380,828,0.00296735905045,0.0089552238806,-0.00147710487445,48.4371498056,3376.40050923,3382.17530303,-5.77479379527,-4.95911083308,-0.815682962193,3383,3386.6,7.93971560133,0.00267236133414,0.0145293594176,-0.116895186023,,,,,"",,,0,0,0,-0.00887573964497,0,0.00148367952522,0.00148367952522,-0.000886786875554,-0.00194885726097,-0.00170851887434,-0.00146719255417,-0.000241326320175,0.00234902828442,14.8446445002,"validation",3394.08333333,-0.00414937759336,0.999113213124,0.995850622407,657.6,1160,0.713793103448,535096,-0.746681034483,3407.57641145,3358.42358855,0.438965865592,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,0.00336978506349,0.00307910213075,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:26:00.000+09:00",3380,3380,3380,3380,104,0,0.00296735905045,-0.00147710487445,48.4371498056,3376.95427704,3382.01416947,-5.05989242713,-4.97926715189,-0.0806252752372,3382.75,3386.3,7.37259305838,0.00267236133414,0.0145394517802,-0.371111498056,,,,,"",,,0,-0.00147928994083,0.00147928994083,-0.00887573964497,1,0,0,-0.000812948045229,-0.00186043764581,-0.00149700959382,-0.0014731559621,-2.3853631727e-05,0.00218124054982,12.7700247324,"validation",3393.08333333,-0.00385588329199,0.999187051955,0.996144116708,435.4,1158.25,0.0897906324196,535096,-0.747809194906,3407.34166525,3358.15833475,0.444086747044,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000687694846873,0.000111755568221,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:27:00.000+09:00",3375,3375,3375,3375,8,-0.00147928994083,0.00297176820208,-0.00589101620029,45.4424461527,3376.65361903,3381.49460136,-4.84098232471,-4.95161018645,0.110627861745,3381.75,3385.9,7.20312212564,0.00259504143518,0.0142767593164,-0.405048385913,,,,,"",,,0,0,0.00296296296296,-0.00592592592593,1,-0.00147928994083,0,-0.00199600798403,-0.00321923270032,-0.00143436513325,-0.00146714375895,3.27786257022e-05,0.0021342584076,10.2036291813,"validation",3392.08333333,-0.0050362363346,0.998003992016,0.994963763665,377,1158.6,0.00690488520628,535088,-0.747971689971,3405.89021541,3357.60978459,0.36019180265,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-0.00181477188789,-0.00143458271726,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:28:00.000+09:00",3375,3375,3375,3375,3,0,0.00148367952522,-0.00589101620029,45.4424461527,3376.39921611,3381.01351978,-4.61430367097,-4.88414888336,0.26984521239,3380.75,3385.6,6.68861340238,0.00259504143518,0.0139085326576,-0.40674701714,,,,,"",,,0,0.00148148148148,0.00296296296296,-0.00592592592593,1,0,0,-0.00170080603416,-0.0031309073724,-0.00136720108769,-0.0014471552247,7.99541370044e-05,0.00198181137848,9.22286165253,"validation",3391.08333333,-0.00474283046224,0.998299193966,0.995257169538,338.8,1158.45,0.00258966722776,535088,-0.748068539859,3404.26063589,3357.23936411,0.377714919608,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:29:00.000+09:00",3375,3380,3375,3380,302,0.00148148148148,0.00296735905045,-0.00294985250737,49.0927128264,3376.95318286,3380.93844424,-3.98526137905,-4.70437138249,0.719110003446,3380.25,3385.5,6.56799815935,0.00260767648622,0.0136822200486,-0.258173411454,,,,,"",,,0,0,0.00147928994083,-0.00147928994083,1,0,0.00148148148148,-7.39590266992e-05,-0.00162457539507,-0.00117907141392,-0.00139182585281,0.000212754438889,0.0019431947217,13.8360589855,"validation",3390.08333333,-0.00297436149554,0.999926040973,0.997025638504,249,1029.55,0.293332038269,535390,-0.687193434025,3403.37466216,3357.12533784,0.494594515624,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.0023065108087,0.00198448272222,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:30:00.000+09:00",3375,3380,3375,3380,313,0,0,-0.00294985250737,49.0927128264,3377.42192396,3380.86892985,-3.44700589246,-4.45289828449,1.00589239203,3379.75,3385.2,6.45599829083,0.00260767648622,0.0134259058268,-0.25733564109,,,,,"",,,0,0.00147928994083,0.00147928994083,-0.00443786982249,1,-0.00147928994083,0.00147928994083,7.39699681929e-05,-0.00153609831029,-0.00101982422854,-0.00131742552795,0.000297601299417,0.00191005866593,13.8718351242,"validation",3389.08333333,-0.00268017408837,1.00007396997,0.997319825912,146,1037.6,0.30165767155,535390,-0.681861989206,3402.43810261,3357.06189739,0.505509495534,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.000723930267596,0.000190118320696,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:31:00.000+09:00",3380,3385,3380,3385,273,0.00147928994083,0.00147928994083,-0.00147492625369,52.7584647646,3378.58778181,3381.17493505,-2.5871532361,-4.07974927481,1.49259603871,3379.5,3385,6.35199841291,0.00263159011565,0.0132198892757,-0.271103305081,,,,,"",,,0,0,0,-0.00295420974889,0,0,0.00147928994083,0.00162745968339,0,-0.000764299331195,-0.00120524350807,0.000440944176872,0.00187651356364,13.7365820627,"validation",3388.16666667,-0.000934625411973,1.00162745968,0.999065374588,179.8,1036.45,0.263399102706,535663,-0.669448598582,3401.8383079,3357.1616921,0.623106907285,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,0.00113069093584,0.00165825885616,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:32:00.000+09:00",3385,3385,3385,3385,1,0,0.00296296296296,0,52.7584647646,3379.57427692,3381.45827319,-1.88399627472,-3.64059867479,1.75660240007,3379.5,3384.9,5.89828424056,0.00261178696516,0.0132198892757,-0.367691292483,,,,,"",,,0,0,0,-0.00590841949778,0,0,0,0.00162745968339,2.95429702502e-05,-0.000556572016165,-0.00107550920969,0.000518937193522,0.00174247688052,8.12740456269,"validation",3387.5,-0.000738007380074,1.00162745968,0.99926199262,178.4,1036.45,0.000964831878045,535663,-0.669400356988,3401.8383079,3357.1616921,0.623106907285,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:33:00.000+09:00",3385,3385,3385,3385,5,0,0.00296296296296,0,52.7584647646,3380.40900354,3381.72062333,-1.31161978048,-3.17480289593,1.86318311545,3379.5,3384.6,5.47697822338,0.00261178696516,0.0132198892757,-0.366270880904,,,,,"",,,0,0,0,-0.00590841949778,0,0,0,0.00162745968339,0.000118182355374,-0.000387479994234,-0.000937903366596,0.000550423372363,0.0016180142462,9.73660618023,"validation",3386.83333333,-0.00054131194331,1.00162745968,0.999458688057,178.8,1036.45,0.00482415939023,535663,-0.669400356988,3401.8383079,3357.1616921,0.623106907285,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00020656622384,0.000212618338891,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:34:00.000+09:00",3385,3385,3385,3385,45,0,0.00147928994083,-0.00294550810015,52.7584647646,3381.11531069,3381.96354012,-0.848229424249,-2.70948820159,1.86125877734,3379,3384.3,5.08576549314,0.00252274722308,0.0126393350128,-0.352806913624,,,,,"",,,0,0,0,-0.00443131462334,0,0,0,0.00177567327612,0.000206837455308,-0.000250584763441,-0.000800439645965,0.000549854882524,0.00150244180004,11.93377824,"validation",3386.25,-0.000369139904024,1.00177567328,0.999630860096,127.4,1038.3,0.0433400751228,535663,-0.668592892228,3400.3541565,3357.6458435,0.640487871737,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000665464814265,-0.00013431382425,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:35:00.000+09:00",3380,3385,3375,3385,177,0,0.00147928994083,-0.00294550810015,52.7584647646,3381.7129552,3382.18846307,-0.475507869659,-2.26269213521,1.78718426555,3378.5,3384.3,5.43678224363,0.00252274722308,0.0120012638347,-0.309296375222,,,,,"",,,0,0,0,-0.00443131462334,0,-0.00147710487445,0.00295420974889,0.00192393073849,0.000206837455308,-0.000140474998422,-0.000668446716457,0.000527971718035,0.00160613951067,13.303260587,"validation",3385.75,-0.000221516650668,1.00192393074,0.999778483349,100.2,1046.9,0.169070589359,535663,-0.663100582673,3398.77313493,3358.22686507,0.660310677692,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,9.31604466541e-05,-0.000111913155391,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:36:00.000+09:00",3380,3385,3380,3385,267,0,0,-0.00294550810015,52.7584647646,3382.2186544,3382.39672507,-0.178070664558,-1.84576784108,1.66769717652,3378,3384.3,5.40558351194,0.00252274722308,0.0112959052862,-0.282442740337,,,,,"",,,0,0,0,-0.00443131462334,0,-0.00147710487445,0.00147710487445,0.00207223208999,0.000206837455308,-5.26058093228e-05,-0.00054527853503,0.000492672725707,0.00159692275094,13.7143589502,"validation",3385.58333333,-0.000172299209885,1.00207223209,0.99982770079,99,1060.15,0.251851153139,535663,-0.654812998161,3397.07878403,3358.92121597,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-9.8902611029e-05,-0.000749734235999,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:37:00.000+09:00",3385,3385,3370,3385,665,0,0,-0.00294550810015,52.7584647646,3382.64655372,3382.58956025,0.0569934780665,-1.46521557725,1.52220905531,3377.5,3384,6.09089897537,0.00252274722308,0.0105096902142,-0.152486944643,,,,,"",,,0,0,0,-0.00738552437223,0,0,0.00443131462334,0.00222057735011,0.000295508274232,1.68370688527e-05,-0.000432855414253,0.000449692483106,0.00179937931326,14.6268966702,"validation",3385.41666667,-0.000123076923077,1.00222057735,0.999876923077,231.8,1091.95,0.609002243692,535663,-0.635743394844,3395.24823935,3359.75176065,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:38:00.000+09:00",3385,3385,3385,3385,3,0,0,0,52.7584647646,3383.00862238,3382.76811134,0.240511043051,-1.12407025319,1.36458129624,3377.5,3383.7,5.65583476285,0.00243952152529,0.0105096902142,-0.354253648685,,,,,"",,,0,0,-0.00738552437223,-0.00443131462334,0,0,0,0.00222057735011,0.000384194816325,7.10520068097e-05,-0.000332073930041,0.000403125936851,0.00167085221945,9.22581994282,"validation",3385.33333333,-9.84639621899e-05,1.00222057735,0.999901536038,231.4,995.85,0.00301250188281,535663,-0.600441833609,3395.24823935,3359.75176065,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.000229285489095,-0.00014535208748,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:39:00.000+09:00",3380,3385,3380,3385,8,0,0,0.00296296296296,52.7584647646,3383.31498817,3382.93343642,0.381551744471,-0.822945853656,1.20449759813,3378,3383.4,5.60898942264,0.00234354413324,0.0106571936057,-0.327364039054,,,,,"",,,0,0,-0.0103397341211,-0.00590841949778,0,-0.00147710487445,0.00147710487445,0.00207223208999,0.000472897085772,0.000112718388322,-0.000243115466368,0.00035583385469,0.00165701312338,10.206587654,"validation",3385.33333333,-9.84639621899e-05,1.00207223209,0.999901536038,224,927.65,0.00862394221959,535663,-0.570635476742,3396,3360,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000392561391444,0.000178868877933,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:40:00.000+09:00",3380,3385,3380,3385,6,0,0,0.010447761194,52.7584647646,3383.57422076,3383.08651521,0.487705550489,-0.560815572827,1.04852112332,3379.75,3383.2,5.56549017817,0.00158111319303,0.00759553082506,-0.809914751031,,,,,"",,,0,0,-0.0103397341211,-0.00590841949778,0,-0.00147710487445,0.00147710487445,0.00155336933205,0.000532040671554,0.000144078449184,-0.000165676683258,0.000309755132442,0.00164416253417,9.91891789019,"validation",3385.16666667,-4.92344050022e-05,1.00155336933,0.999950765595,189.8,273.4,0.0219458668617,535663,0.457937088515,3392.58549765,3366.91450235,0.704510964122,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.000437146878485,0.000536702633197,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:41:00.000+09:00",3385,3385,3385,3385,2,0,0,0.00445103857567,52.7584647646,3383.79357141,3383.22825482,0.565316588818,-0.335589140498,0.900905729316,3380.5,3383.1,5.16795516544,0.00096941144361,0.00722174566823,-0.828682163694,,,,,"",,,0,0,-0.0103397341211,-0.00590841949778,0,0,0,0.00133116402899,0.000561615086755,0.00016700637779,-9.91400710482e-05,0.000266146448838,0.00152672235316,8.82040406549,"validation",3385,0,1.00133116403,1,136.8,212.75,0.00940070505288,535663,0.302937720329,3392.70655562,3368.29344438,0.684327182117,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000490392184697,0.000201371564098,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:42:00.000+09:00",3385,3385,3385,3385,0,0,0,0.00594353640416,52.7584647646,3383.97917581,3383.35949521,0.61968060359,-0.144535191681,0.764215795271,3381.5,3383.2,4.79881551077,0.000889477608222,0.00594403408021,-0.767789591315,,,,,"",,,0,-0.00738552437223,-0.00886262924668,-0.00590841949778,0,0,0,0.0010350436197,0.000532040671554,0.000183066648033,-4.26987272321e-05,0.000225765375265,0.0014176707565,0,"validation",3384.91666667,2.46190206554e-05,1.00103504362,1.00002461902,3.8,197.75,0,535663,0.401769911504,3391.54987562,3371.45012438,0.674131508287,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,0.000438556889858,0.000302118184158,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:43:00.000+09:00",3380,3380,3360,3360,2993,-0.00738552437223,-0.00738552437223,-0.00296735905045,28.1208770051,3380.29007184,3381.62916223,-1.33909038887,-0.383446231118,-0.955644157748,3381,3382.8,6.24175726,0.00186401943695,0.00762147218381,4.01480192259,,,,,"",,,0,-0.00297619047619,-0.0014880952381,0,0,-0.00147710487445,0.00590841949778,-0.00621118012422,-0.00673997871586,-0.00039853880621,-0.000114120902118,-0.000284417904092,0.00185766585119,16.1237278602,"validation",3384.25,-0.00716554628056,0.993788819876,0.992834453719,601.8,337.7,8.86289606159,532670,-0.236600533017,3393.88409873,3368.11590127,-0.314958051992,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.00764217837826,-0.00692661366954,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:44:00.000+09:00",3360,3360,3350,3350,873,-0.00297619047619,-0.0103397341211,-0.00593471810089,23.4113511218,3375.63006079,3379.28626132,-3.65620053522,-1.03799709194,-2.61820344328,3380,3382.3,6.51020317,0.001962551661,0.0107490545116,0.79494095889,,,,,"",,,0,0,0.00746268656716,0.00149253731343,1,0,0.00297619047619,-0.00887573964497,-0.00954971469119,-0.00109140314484,-0.00030984987819,-0.000781553266651,0.00194334422985,14.8886515226,"validation",3383.41666667,-0.00987660402453,0.991124260355,0.990123395975,774.8,343.8,2.53926701571,531797,-0.359365910413,3398.16590212,3361.83409788,-0.325722823845,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,-0.00253898720104,-0.00250587099489,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:45:00.000+09:00",3350,3350,3350,3350,1007,0,-0.0103397341211,-0.00887573964497,23.4113511218,3371.68697451,3377.11690863,-5.42993411957,-1.91638449746,-3.5135496221,3378.5,3381.6,6.04518865786,0.00181703243792,0.0132502763271,0.971678873191,,,,,"",,,0,0,0.0044776119403,0,1,0,0,-0.00843569631493,-0.00934468890466,-0.00162087585659,-0.00057205507387,-0.00104882078272,0.00180453392772,15.031446814,"validation",3382.83333333,-0.00970586786225,0.991564303685,0.990294132138,975,352.75,2.85471296953,531797,-0.467611622962,3400.88302929,3356.11697071,-0.136643048542,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.000761496663612,-0.000100830168386,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:46:00.000+09:00",3350,3355,3340,3350,3411,0,-0.0103397341211,-0.00887573964497,23.4113511218,3368.35051689,3375.10824873,-6.75773183814,-2.8846539656,-3.87307787254,3377,3381.1,6.68481803944,0.00181703243792,0.0151456462571,3.06548829008,,,,,"",,,0,0.00149253731343,0.00746268656716,0,1,0,0.0044776119403,-0.00799526206692,-0.00919818993819,-0.00201723338452,-0.000861090735999,-0.00115614264852,0.00199546807147,16.2514764948,"validation",3382.25,-0.00953507280656,0.992004737933,0.990464927193,1656.8,518.1,6.58367110596,531797,-0.318374831114,3402.57342371,3351.42657629,-0.0278917737289,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000325288532361,-2.24044450421e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:47:00.000+09:00",3355,3355,3350,3355,2172,0.00149253731343,-0.00886262924668,-0.00592592592593,30.6630099953,3366.29659122,3373.61874883,-7.32215760809,-3.7721546941,-3.55000291399,3376,3380.7,6.56447389376,0.00184755203722,0.01618068754,1.54367847964,,,,,"",,,0,0,0.00298062593145,-0.00149031296572,1,0.00149253731343,0.00149253731343,-0.00622037914692,-0.00760197592215,-0.00218246128408,-0.00112433820986,-0.00105812307422,0.0019566241114,15.8016108677,"validation",3381.5,-0.00783675883484,0.993779620853,0.992163241165,2091.2,626.3,3.4679865879,533969,-0.0893341848954,3403.31300057,3348.68699943,0.115567686382,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,0.0014509941422,0.00142532548415,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:48:00.000+09:00",3355,3355,3355,3355,543,0,-0.0014880952381,-0.00592592592593,30.6630099953,3364.55865411,3372.23958225,-7.68092813887,-4.55390938305,-3.12701875582,3375,3380.3,6.09558290135,0.00184755203722,0.0170724270114,-0.111260224382,,,,,"",,,0,0.00596125186289,0.00298062593145,-0.00149031296572,1,0,0,-0.00592592592593,-0.00748454279206,-0.00228939735883,-0.00135735003966,-0.000932047319172,0.0018168652463,14.4153169183,"validation",3380.75,-0.00761665310952,0.994074074074,0.99238334689,1601.2,653.3,0.83116485535,533969,-0.0856421245982,3403.80972058,3346.19027942,0.15289493275,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:49:00.000+09:00",3360,3375,3360,3375,1460,0.00596125186289,0.00746268656716,-0.00147928994083,51.8239008838,3366.16501501,3372.44405764,-6.27904262152,-4.89893603075,-1.38010659078,3374.75,3380.3,7.08875555125,0.00227215888677,0.0170196079482,0.746627169061,,,,,"",,,0,-0.00296296296296,-0.00148148148148,-0.00888888888889,0,0.00149031296572,0.00447093889717,7.40795614489e-05,-0.00156790817383,-0.00186045707304,-0.0014515366017,-0.000408920471341,0.00210037201519,15.410342521,"validation",3380.33333333,-0.00157775367321,1.00007407956,0.998422246327,1718.6,711.2,2.05286839145,535429,0.0027418447694,3403.46846096,3346.03153904,0.504352600934,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,0.0050730518861,0.00568136874208,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:50:00.000+09:00",3375,3375,3365,3365,11,-0.00296296296296,0.0044776119403,-0.00443786982249,44.5095346083,3365.98578194,3371.89264596,-5.90686402392,-5.10052162938,-0.806342394541,3374,3379.7,7.29670158331,0.00235765787067,0.0171391017129,-0.677624120621,,,,,"",,,0,0.00297176820208,0.00148588410104,-0.00297176820208,1,0,0.00296296296296,-0.0026674570243,-0.0043494984762,-0.00175538306803,-0.00151575679922,-0.000239626268809,0.00216841057453,10.5191055306,"validation",3379.83333333,-0.00438877656689,0.997332542976,0.995611223433,1519.4,696.1,0.0158023272518,535418,0.0020112052866,3402.91366459,3345.08633541,0.34436424563,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,-0.00284845821746,-0.00351138038697,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:51:00.000+09:00",3375,3375,3375,3375,26,0.00297176820208,0.00746268656716,-0.00295420974889,51.8310132321,3367.37258471,3372.12282033,-4.75023561812,-5.03046442713,0.280228809006,3373.5,3379.3,7.48979432736,0.00243267529904,0.0168833921635,-0.646365884872,,,,,"",,,0,-0.00296296296296,-0.00148148148148,-0.00740740740741,0,0.00297176820208,0,0.000444642063139,-0.00127245287486,-0.00140747722018,-0.00149050797841,8.30307582241e-05,0.00221919831922,11.3822585373,"validation",3379.58333333,-0.00135618296141,1.00044464206,0.998643817039,842.4,683.75,0.0380255941499,535444,-0.0160146252285,3401.97806173,3345.02193827,0.526336062021,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,0.00250797087579,0.0028710936828,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:52:00.000+09:00",3365,3365,3365,3365,200,-0.00296296296296,0.00298062593145,-0.00590841949778,45.3825788386,3367.00757168,3371.59520401,-4.58763233018,-4.94189800774,0.354265677558,3372.5,3378.7,7.66909473255,0.00250837971216,0.0167209751577,-0.487920769923,,,,,"",,,0,0,-0.00148588410104,-0.00297176820208,0,-0.00296296296296,0,-0.00222386953299,-0.00405481398171,-0.00136333798817,-0.00146861753573,0.000105279547566,0.00227907718649,13.4195020945,"validation",3379.33333333,-0.00424146774512,0.997776130467,0.995758532255,448,693.7,0.28830906732,535244,-0.0302003748018,3400.69574436,3344.30425564,0.36700120585,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,-0.00243785583109,-0.00305244241624,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:53:00.000+09:00",3365,3365,3365,3365,0,0,0.00298062593145,-0.00590841949778,45.3825788386,3366.6987145,3371.10667038,-4.40795588145,-4.83510958248,0.427153701031,3371.5,3378.1,7.12130225165,0.00250837971216,0.0164715329995,-0.685216886439,,,,,"",,,0,0.00148588410104,0.00148588410104,-0.00445765230312,1,0,0,-0.00192792525582,-0.00387791954057,-0.00130994231247,-0.00143688249108,0.000126940178613,0.00211628595889,0,"validation",3379.08333333,-0.00416779698636,0.998072074744,0.995832203014,339.4,693.45,0,535244,-0.0302112625279,3399.26688675,3343.73311325,0.382954109014,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000304922566847,-5.59196546404e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:54:00.000+09:00",3365,3370,3365,3370,518,0.00148588410104,-0.00148148148148,-0.00443131462334,49.0577856031,3367.20660458,3371.0246948,-3.81809022069,-4.63170571012,0.813615489433,3370.75,3377.8,6.96978066225,0.00253779305936,0.0160613248489,-0.198690079165,,,,,"",,,0,0,-0.00148367952522,-0.00741839762611,0,0,0.00148588410104,-0.000222502410443,-0.00230919533424,-0.00113296445718,-0.00137439338579,0.000241428928615,0.00206818417277,14.3726438385,"validation",3379,-0.00266350991418,0.99977749759,0.997336490086,151,717.1,0.722353925533,535762,0.00690280295635,3397.81935537,3343.68064463,0.486146696332,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,0.00146584835154,0.0019332163235,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:55:00.000+09:00",3370,3375,3370,3370,135,0,0.00148588410104,-0.00443131462334,49.0577856031,3367.63635772,3370.94879148,-3.31243376032,-4.36785132016,1.05541755985,3370,3377.5,6.82908204351,0.00253779305936,0.0155892291235,-0.578129108423,,,,,"",,,0,0,-0.00148367952522,-0.00593471810089,0,0,0.00148367952522,0,-0.00222057735011,-0.000982918029767,-0.00129609831459,0.000313180284821,0.00202643384081,13.0279449998,"validation",3378.75,-0.00258971513134,1,0.997410284869,175.8,715,0.188811188811,535762,0.00692307692308,3396.26785107,3343.73214893,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000812862693466,-2.23766209064e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:56:00.000+09:00",3370,3370,3370,3370,38,0,-0.00148148148148,-0.00443131462334,49.0577856031,3367.99999499,3370.87851063,-2.87851563597,-4.06998418332,1.19146854735,3369.25,3377.2,6.34129046898,0.00253779305936,0.0150493520328,-0.659240654701,,,,,"",,,0,-0.00296735905045,-0.00148367952522,-0.00593471810089,0,0,0,0.00022260146917,-0.00213194362194,-0.000854158942425,-0.00120771044016,0.000353551497731,0.00188168856646,11.7602619919,"validation",3378.66666667,-0.00256511444357,1.00022260147,0.997434885556,178.2,703.55,0.0540117973136,535762,0.00703574728164,3394.60251467,3343.89748533,0.514791432128,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000428245896215,0.000279701502557,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:57:00.000+09:00",3365,3365,3360,3360,386,-0.00296735905045,-0.00148588410104,-0.00738552437223,41.9983934158,3366.76922653,3370.07269503,-3.30346849427,-3.91668104551,0.613212551245,3368,3376.5,6.60262686405,0.00260647516325,0.0145940685599,-0.300020237483,,,,,"",,,0,0.00297619047619,0.0014880952381,-0.00297619047619,1,-0.00148367952522,0.00148367952522,-0.00237529691211,-0.00488671701466,-0.000983175147103,-0.00116567888259,0.00018250373549,0.00196506751906,14.0755343935,"validation",3378.41666667,-0.00545127155226,0.997624703088,0.994548728448,215.4,689.6,0.559744779582,535376,-0.0208091647332,3392.57641145,3343.42358855,0.337242308246,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,-0.00283564748732,-0.00300093262133,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:58:00.000+09:00",3370,3370,3370,3370,200,0.00297619047619,0.00148588410104,-0.00443131462334,49.7807988541,3367.2662686,3370.06731021,-2.80104160553,-3.69355315752,0.892511551984,3367.25,3376,6.84529637376,0.00270623966637,0.0138628732847,-0.496400730926,,,,,"",,,0,-0.00148367952522,-0.00296735905045,-0.00593471810089,0,0.00297619047619,0,0.000816690177444,-0.00177725118483,-0.000831169615885,-0.00109600983903,0.000264840223141,0.00203124521477,13.4209868736,"validation",3378.33333333,-0.00246669955599,1.00081669018,0.997533300444,255.4,699.45,0.285938952034,535576,-0.00621917220673,3390.58988003,3343.91011997,0.558912042307,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,0.00238627403814,0.00240545893264,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T11:59:00.000+09:00",3365,3365,3365,3365,70,-0.00148367952522,-0.00148367952522,-0.00590841949778,46.4265525295,3366.9176119,3369.6919539,-2.77434200205,-3.50971092642,0.735368924377,3366.25,3375.5,6.71348948992,0.00271953971192,0.0129998404676,-0.6299664982,,,,,"",,,0,0,-0.00297176820208,-0.00445765230312,0,-0.00148367952522,0,-0.000371333085778,-0.00311065027403,-0.000824470134337,-0.00104300473296,0.000218534598626,0.00199509345911,12.3696827295,"validation",3378.16666667,-0.00389757758153,0.999628666914,0.996102422418,165.8,702.55,0.0996370365099,535506,-0.0111735819515,3388.13035649,3344.36964351,0.471435565944,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,-0.00146507663118,-0.00170736815066,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:00:00.000+09:00",3365,3365,3365,3365,0,0,-0.00148367952522,-0.00590841949778,46.4265525295,3366.62259468,3369.34440176,-2.72180707621,-3.35213015638,0.630323080168,3365.25,3375,6.23395452636,0.00271953971192,0.0119565557024,-0.699236322294,,,,,"",,,0,0,-0.00445765230312,-0.00445765230312,0,0,0,-7.42886858331e-05,-0.00296296296296,-0.000808857972129,-0.000996175380797,0.000187317408668,0.00185258678346,0,"validation",3377.66666667,-0.00375012335932,0.999925711314,0.996249876641,138.8,702.25,0,535506,-0.0111783552866,3385.36839954,3345.13160046,0.493786782107,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-8.01370343289e-05,-0.000682097730068,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:01:00.000+09:00",3365,3365,3365,3365,235,0,-0.00148367952522,-0.00590841949778,46.4265525295,3366.37296473,3369.02259422,-2.64962948958,-3.21163002302,0.562000533442,3364.25,3374.5,5.78867206019,0.00271953971192,0.0106800887111,-0.480125550614,,,,,"",,,0,0,-0.00445765230312,-0.00445765230312,0,0,0,0.000222932302891,-0.00281523188621,-0.000787408466442,-0.000954421997926,0.000167013531484,0.00172025915607,13.5807700208,"validation",3377.16666667,-0.003602625475,1.0002229323,0.996397374525,178.2,713.9,0.329177755988,535506,-0.0109959378064,3382.21524422,3346.28475578,0.52087363775,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:02:00.000+09:00",3365,3365,3365,3365,2,0,0.0014880952381,-0.00590841949778,46.4265525295,3366.16173939,3368.72462428,-2.56288489048,-3.08188099651,0.518996106031,3363.25,3374.1,5.37519548446,0.00271953971192,0.00907226421015,-0.71387323392,,,,,"",,,0,-0.00148588410104,-0.00445765230312,-0.00445765230312,0,0,0,0.00052033003791,-0.00269701550043,-0.000761629982313,-0.000915863594803,0.000154233612491,0.00159738350207,8.81447900001,"validation",3376.66666667,-0.00345508390918,1.00052033004,0.996544916091,101.4,714,0.00280112044818,535506,-0.0109943977591,3378.5061463,3347.9938537,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000235898286378,0.000335262957913,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:03:00.000+09:00",3365,3365,3360,3360,569,-0.00148588410104,-0.00296735905045,0,42.5685648767,3365.21377948,3368.07835581,-2.86457633118,-3.03842006345,0.173843732263,3363.25,3373.6,5.348395807,0.00220557731581,0.00907226421015,-0.0280207845871,,,,,"",,,0,-0.0014880952381,-0.00297619047619,-0.00297619047619,0,0,0.00148588410104,-0.000966327213261,-0.00403130187337,-0.000852552479519,-0.00090429168555,5.17392060308e-05,0.00159178446637,14.4635772101,"validation",3376.08333333,-0.00476390294473,0.999033672787,0.995236097055,175.2,592.8,0.959851551957,534937,0.19121120108,3378.5061463,3347.9938537,0.393485552132,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,-0.00112282935267,-0.00164239261958,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:04:00.000+09:00",3355,3355,3355,3355,858,-0.0014880952381,-0.00297176820208,0.00149253731343,39.0719768506,3363.64242879,3367.10958872,-3.4671599234,-3.12416803544,-0.342991887963,3363.5,3372.8,5.32351039221,0.00212755953093,0.00863733554115,0.313203535533,,,,,"",,,0,-0.00149031296572,-0.00298062593145,-0.00149031296572,0,-0.0014880952381,0,-0.00252712947822,-0.0052775142315,-0.00103343067762,-0.000931197626062,-0.000102233051554,0.00158673931213,14.8728114963,"validation",3375.58333333,-0.00609771150665,0.997472870522,0.993902288493,332.8,592.05,1.44920192551,534079,0.192720209442,3378.02583905,3348.97416095,0.207417933901,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,-0.00195423237679,-0.00182341815406,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:05:00.000+09:00",3350,3350,3350,3350,4,-0.00149031296572,-0.00445765230312,0,35.8966122137,3361.54359359,3365.84221177,-4.29861818029,-3.35905806441,-0.939560115878,3363.5,3371.9,5.30040250705,0.00215486875324,0.00863733554115,-0.63078175218,,,,,"",,,0,0,0.00149253731343,-0.00149253731343,1,-0.00149031296572,0,-0.00401367623012,-0.00649485453305,-0.00128316960606,-0.00100270389982,-0.000280465706232,0.0015822097036,9.50308461002,"validation",3375,-0.00740740740741,0.99598632377,0.992592592593,333.6,541.9,0.00738143568924,534075,0.210186381251,3378.02583905,3348.97416095,0.0353108361955,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.00175900300175,-0.00166909190556,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:06:00.000+09:00",3350,3350,3350,3350,1,0,-0.00445765230312,0,35.8966122137,3359.76765612,3364.66871461,-4.90105848776,-3.66745814908,-1.23360033868,3363.5,3371,4.92180232798,0.00215486875324,0.00863733554115,-0.674955015036,,,,,"",,,0,0,0,0,0,0,0,-0.00401367623012,-0.00622960545832,-0.00146300253366,-0.00109476362659,-0.000368238907068,0.00146919472477,8.11701408774,"validation",3374.41666667,-0.00723581853654,0.99598632377,0.992764181463,286.8,371.4,0.00269251480883,534075,0.306677436726,3378.02583905,3348.97416095,0.0353108361955,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000535806903765,-0.000122888551256,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:07:00.000+09:00",3350,3350,3350,3350,11,0,-0.00445765230312,-0.00149031296572,35.8966122137,3358.26493979,3363.58214315,-5.31720336127,-3.99740719152,-1.31979616975,3363.25,3370.1,4.57024501884,0.00212764021306,0.00907226421015,-0.68970712858,,,,,"",,,0,0,0.00149253731343,0,1,0,0,-0.0039396417156,-0.00596421471173,-0.00158722488396,-0.00119325587806,-0.000393969005897,0.00136425224443,10.5146380343,"validation",3373.66666667,-0.00701511708329,0.996060358284,0.992984882917,288.6,263.35,0.041769508259,534075,0.0201253085248,3378.5061463,3347.9938537,0.0657487894593,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.000171550126947,0.000256917216805,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:08:00.000+09:00",3355,3355,3350,3350,358,0,-0.00297619047619,-0.00149031296572,35.8966122137,3356.99341059,3362.57605847,-5.58264788198,-4.31445532961,-1.26819255238,3363,3369.4,4.60094180321,0.00212764021306,0.00947807163277,0.287812418363,,,,,"",,,0,-0.00149253731343,0,0,0,0.00149253731343,0.00149253731343,-0.00386559619387,-0.00575770166795,-0.00166646205432,-0.00128789711332,-0.000378564941008,0.00137341546364,13.997249445,"validation",3372.91666667,-0.00679431747993,0.996134403806,0.99320568252,246.4,254.1,1.40889413617,534075,0.0208579299488,3378.93737745,3347.06262255,0.0921537266602,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.000550295587344,0.000402234636872,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:09:00.000+09:00",3350,3350,3345,3345,1000,-0.00149253731343,-0.00298062593145,-0.00888888888889,32.3593537669,3355.1482705,3361.27412822,-6.1258577158,-4.67673580685,-1.44912190895,3361.5,3368.8,4.62944596012,0.00163358981909,0.0099735562185,2.63885967804,,,,,"",,,0,0.00298953662182,0,0,0,0,0.00149253731343,-0.00490852298081,-0.0070648302066,-0.00183134759815,-0.00139812729652,-0.00043322030163,0.00138398982365,15.0229775505,"validation",3372.16666667,-0.00805614590026,0.995091477019,0.9919438541,274.8,231.1,4.32713111207,533075,-0.509303331891,3378.26305461,3344.73694539,0.00784626132568,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.00173565876404,-0.0013025167465,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:10:00.000+09:00",3345,3355,3345,3355,974,0.00298953662182,0.00149253731343,-0.00297176820208,44.2019524102,3355.12545966,3360.80937798,-5.68391832388,-4.87817231025,-0.805746013625,3361,3368.9,5.01305696297,0.00168903192295,0.0100633945405,2.11646590021,,,,,"",,,0,-0.00149031296572,-0.00149031296572,-0.00298062593145,0,0,0.00298953662182,-0.00178518298126,-0.00412597583781,-0.00169416343484,-0.0014540006886,-0.000240162746237,0.00149420475796,14.9996186591,"validation",3371.58333333,-0.0049185595294,0.998214817019,0.995081440471,468.8,279.25,3.48791405551,534049,-0.245120859445,3377.91153453,3344.08846547,0.322606281203,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.00357717561417,0.00353734705705,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:11:00.000+09:00",3355,3355,3350,3350,51,-0.00149031296572,0,-0.00740740740741,40.3938453554,3354.3369274,3360.00868331,-5.67175591341,-5.03688903088,-0.634866882527,3359.75,3368.5,5.01212432276,0.00155137870794,0.00968592311647,-0.70110793049,,,,,"",,,0,0.00149253731343,0,0,0,0,0.00149031296572,-0.00290200163703,-0.00549205877987,-0.00169306146669,-0.00150354896444,-0.000189512502247,0.00149615651426,12.0485471106,"validation",3370.91666667,-0.00620503819436,0.997097998363,0.993794961806,478.8,280.5,0.181818181818,533998,-0.257754010695,3376.0211401,3343.4788599,0.200389771617,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,-0.00145883934205,-0.00154624262858,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:12:00.000+09:00",3350,3355,3350,3355,52,0.00149253731343,0.00149253731343,-0.00297176820208,45.4545491163,3354.43893857,3359.63766974,-5.19873116546,-5.0692574578,-0.129473707658,3359.25,3368.3,5.0112582997,0.00148143139369,0.00965070481652,-0.668520058927,,,,,"",,,0,-0.00149031296572,-0.00149031296572,-0.00149031296572,0,0,0.00149253731343,-0.00126516335492,-0.00394857940207,-0.00154954729224,-0.00151095602319,-3.85912690486e-05,0.00149366864373,12.0694564999,"validation",3370.41666667,-0.00457411299295,0.998734836645,0.995425887007,487,273.1,0.190406444526,534050,-0.218601244965,3375.45956508,3343.04043492,0.368904564074,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,0.000463889691769,0.00141424016457,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:13:00.000+09:00",3355,3355,3350,3350,266,-0.00149031296572,0,-0.00445765230312,41.6466569653,3353.75602494,3358.92376827,-5.1677433297,-5.08895463218,-0.0787886975244,3358.5,3367.9,5.01045413544,0.00150934617083,0.00980323217696,-0.0628126154472,,,,,"",,,0,-0.00149253731343,0,0,0,0,0.00149031296572,-0.00253089176716,-0.00531488464622,-0.00154260994917,-0.00151909093498,-2.35190141864e-05,0.00149565795088,13.7002130558,"validation",3369.83333333,-0.00588555319254,0.997469108233,0.994114446807,468.6,286.4,0.928770949721,533784,-0.254888268156,3374.96207763,3342.03792237,0.241830885827,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,-0.00116159831148,-0.00124425547775,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:14:00.000+09:00",3345,3345,3345,3345,320,-0.00149253731343,0,-0.00741839762611,38.2003110365,3352.40894418,3357.89237803,-5.48343384779,-5.1678504753,-0.31558337249,3357.25,3367.4,5.00970741148,0.00148011942453,0.00987450112696,0.13570204785,,,,,"",,,0,0.00149476831091,0.00149476831091,0.00149476831091,1,-0.00149253731343,0,-0.00364881971852,-0.00665201639247,-0.00163929263013,-0.0015449478252,-9.43448049299e-05,0.00149767037712,13.8835439026,"validation",3369,-0.00712377560107,0.996351180281,0.992876224399,332.6,276.5,1.15732368897,533464,-0.415551537071,3373.82558445,3340.67441555,0.130480601338,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-0.00151970093134,-0.00123523208231,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:15:00.000+09:00",3345,3350,3345,3350,610,0.00149476831091,-0.00149031296572,-0.00593471810089,43.2571011102,3352.03833739,3357.30775744,-5.26942005031,-5.1881643903,-0.0812556600056,3356.25,3366.8,5.00901402494,0.0015337408125,0.00939847168452,0.948034504177,,,,,"",,,0,0,0,0,0,0,0.00149476831091,-0.00186219739292,-0.00498990139004,-0.00157296120905,-0.00154870578815,-2.42554208972e-05,0.00149522806715,14.5301750713,"validation",3368.25,-0.0054182438952,0.998137802607,0.994581756105,259.8,300.25,2.03164029975,534074,-0.281099084097,3372.0218103,3340.4781897,0.301861679704,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,0.00159198282904,0.0020542714721,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:16:00.000+09:00",3350,3350,3350,3350,0,0,0,-0.00593471810089,43.2571011102,3351.72474702,3356.76644207,-5.04169505171,-5.15887052259,0.117175470877,3355.25,3366.2,4.65122730888,0.0015337408125,0.00873517674674,-0.908621416961,,,,,"",,,0,0,0,0,0,0,0,-0.00156471201848,-0.00481254827402,-0.00150498359752,-0.00153996135003,3.49777525006e-05,0.00138842606235,0,"validation",3367.5,-0.00519673348181,0.998435287982,0.994803266518,249.6,298.35,0,534074,-0.282889224066,3369.90435089,3340.59564911,0.320872311592,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000520434190811,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:17:00.000+09:00",3350,3350,3350,3350,10,0,-0.00149031296572,-0.00297619047619,43.2571011102,3351.45940132,3356.26522414,-4.80582281575,-5.08826098122,0.28243816547,3354.75,3365.7,4.31899678681,0.00140642786772,0.00873647865847,-0.80819429578,,,,,"",,,0,0,0,0,0,0,0,-0.00141590282435,-0.00466470570758,-0.00143457397485,-0.00151888387499,8.43099001404e-05,0.00128925277218,10.4193305681,"validation",3366.75,-0.00497512437811,0.998584097176,0.995024875622,241.2,279.55,0.0357717760687,534074,-0.232874262207,3369.40435089,3340.09564911,0.33793209144,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,0.00029294921261,-0.000279908190114,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:18:00.000+09:00",3350,3350,3350,3350,768,0,0,-0.00593471810089,43.2571011102,3351.23487804,3355.80113346,-4.5662554193,-4.98385986883,0.417604449532,3353.75,3365.2,4.01049701633,0.00121200348485,0.00774677960896,1.31688916636,,,,,"",,,0,0,0,0.00298507462687,0,0,0,-0.00111815132315,-0.00451681920837,-0.00136306131919,-0.00148771936383,0.000124658044637,0.00119716328846,14.7605057466,"validation",3366.16666667,-0.00480269346933,0.998881848677,0.995197306531,341.6,307.95,2.49391134925,534074,-0.24387075824,3366.74038106,3340.75961894,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000250151877926,0.000425341392433,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:19:00.000+09:00",3350,3350,3350,3350,310,0,0.00149476831091,-0.00445765230312,43.2571011102,3351.04489681,3355.37141987,-4.32652306688,-4.85239250844,0.525869441562,3353,3364.6,3.72403294373,0.00118212761786,0.00715776916194,-0.0288353899887,,,,,"",,,0,0,0,0.00298507462687,0,0,0,-0.000894721145243,-0.00433929739048,-0.00129149942295,-0.00144847537565,0.000156975952705,0.00111165162499,13.8532888852,"validation",3365.75,-0.00467949194088,0.999105278855,0.995320508059,339.6,319.95,0.968901390842,534074,-0.223784966401,3365,3341,0.375,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000481841578496,0.000335938724777,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:20:00.000+09:00",3350,3350,3350,3350,0,0,0,-0.00445765230312,43.2571011102,3350.88414345,3354.97353692,-4.08939346807,-4.69979270037,0.6103992323,3352.25,3364,3.45803059061,0.00118212761786,0.00639101656667,-0.927224424811,,,,,"",,,0,0,-0.00149253731343,0.00298507462687,0,0,0,-0.000671190991125,-0.00416171224732,-0.00122071446808,-0.00140292319414,0.00018220872606,0.0010322479375,0,"validation",3365.75,-0.00467949194088,0.999328809009,0.995320508059,217.6,319.95,0,534074,-0.223784966401,3362.96214264,3341.53785736,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:21:00.000+09:00",3350,3350,3350,3350,0,0,0,-0.00445765230312,43.2571011102,3350.74812138,3354.60512678,-3.85700539529,-4.53123523935,0.674229844064,3351.5,3363.3,3.21102840557,0.00118212761786,0.00537072952409,-0.876334630813,,,,,"",,,0,0,0,0.00149253731343,0,0,0,-0.000447560793674,-0.003954449499,-0.00115134489412,-0.00135260753414,0.000201262640019,0.00095851594196,0,"validation",3365.41666667,-0.00458090875325,0.999552439206,0.995419091247,217.6,308.2,0,534074,-0.232316677482,3360.5,3342.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000318997974434,0.000268856352291,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:22:00.000+09:00",3350,3350,3350,3350,1,0,0,-0.00445765230312,43.2571011102,3350.63302578,3354.26400627,-3.63098049046,-4.35118428957,0.720203799115,3350.75,3362.6,2.98166923374,0.00118212761786,0.00390261787081,-0.873240814505,,,,,"",,,0,0,0,0.00149253731343,0,0,0,-0.000223830485712,-0.00374710045798,-0.00108387477327,-0.00129886098196,0.000214986208691,0.000890050517534,8.11701408774,"validation",3365.16666667,-0.00450695854589,0.999776169514,0.995493041454,215.8,308.15,0.00324517280545,534074,-0.23235437287,3357.28834842,3344.21165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,9.15802020773e-05,-5.60268032228e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:23:00.000+09:00",3350,3350,3350,3350,1,0,0,-0.00297619047619,43.2571011102,3350.5356372,3353.94815396,-3.41251675601,-4.16345078286,0.750934026849,3350.25,3361.9,2.7686928599,0.0011465591247,0.00296989011897,-0.790875183056,,,,,"",,,0,0,0,0.00149253731343,0,0,0,-7.46212969182e-05,-0.00353966507035,-0.00101866171821,-0.00124282112921,0.000224159411,0.000826475480567,8.11701408774,"validation",3364.83333333,-0.00440834117589,0.999925378703,0.995591658824,62.4,279.75,0.0035746201966,534074,-0.154244861483,3355.22493719,3345.27506281,0.474874054619,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.000230402546163,-0.000100842595913,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:24:00.000+09:00",3350,3350,3350,3350,0,0,0,-0.00149031296572,43.2571011102,3350.45323148,3353.65569811,-3.20246663067,-3.97125395242,0.768787321756,3350,3361.2,2.57092908419,0.00110472542372,0.00266993191343,-0.715495805372,,,,,"",,,0,-0.00149253731343,-0.00149253731343,0.00149253731343,0,0,0,0,-0.00333214328216,-0.000955960188259,-0.00118544894102,0.000229488752763,0.00076744151767,0,"validation",3364.5,-0.00430970426512,1,0.995690295735,0.4,236.85,0,534074,-0.00105552037154,3354.47213595,3345.52786405,0.5,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:25:00.000+09:00",3347,3347,3345,3345,935,-0.00149253731343,-0.00149253731343,-0.00149253731343,36.9186732158,3349.61427279,3353.01453529,-3.40026249678,-3.8570556613,0.456793164511,3349.75,3360.4,2.74443414961,0.00110486811127,0.00297033341923,1.81369033188,,,,,"",,,0,0.00149476831091,0,0.00298953662182,0,-0.00089552238806,0.000597014925373,-0.00141801626987,-0.00458278776336,-0.0010165209258,-0.00115308091519,0.00013655998939,0.000820458639644,14.9557688216,"validation",3363.91666667,-0.00562340525677,0.99858198373,0.994376594743,187.4,283.4,3.29922371207,533139,-0.165137614679,3354.72493719,3344.77506281,0.0226070377519,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,-0.00146964331123,-0.00141411999889,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:26:00.000+09:00",3350,3350,3350,3350,150,0.00149476831091,0,0,45.5162457974,3349.67361544,3352.79123638,-3.11762093894,-3.70916871682,0.591547777888,3349.75,3359.7,2.90554599606,0.00115669185348,0.00297033341923,-0.396926065109,,,,,"",,,0,0,0,0.00149253731343,0,0.00149476831091,0,7.46324352563e-05,-0.00288716254427,-0.0009306331161,-0.00110721454234,0.000176581426235,0.000867327163004,13.127352909,"validation",3363.41666667,-0.00398899928148,1.00007463244,0.996011000719,217.4,290.85,0.515729757607,533289,-0.135121196493,3354.72493719,3344.77506281,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,0.000951023310146,0.00119227780575,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:27:00.000+09:00",3350,3350,3350,3350,20,0,0,0,45.5162457974,3349.72382845,3352.58447813,-2.86064967921,-3.5394649093,0.678815230092,3349.75,3359,2.69800699635,0.00115669185348,0.00297033341923,-0.765298189544,,,,,"",,,0,0,0,0,0,0,0,7.46324352563e-05,-0.00267936885978,-0.000853925277376,-0.00105655668934,0.000202631411968,0.00080537522279,11.1124628236,"validation",3363,-0.00386559619387,1.00007463244,0.996134403806,221.2,291.3,0.0686577411603,533289,-0.13491246138,3354.72493719,3344.77506281,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.000258853578972,0.000145599534081,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:28:00.000+09:00",3350,3350,3350,3350,1540,0,0,0,45.5162457974,3349.76631638,3352.3930353,-2.62671892382,-3.3569157122,0.730196788385,3349.75,3358.3,2.50529221089,0.00115669185348,0.00297033341923,2.66056368808,,,,,"",,,0,-0.00149253731343,0,-0.00149253731343,0,0,0,7.46324352563e-05,-0.00247148855075,-0.00078409520114,-0.0010020643917,0.000217969190563,0.000747848421162,15.4562535141,"validation",3362.58333333,-0.00374216252385,1.00007463244,0.996257837476,529,350.4,4.39497716895,533289,-0.112157534247,3354.72493719,3344.77506281,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:29:00.000+09:00",3345,3345,3345,3345,50,-0.00149253731343,-0.00149253731343,0,38.8952195567,3349.03303694,3351.84540306,-2.81236612203,-3.24800579417,0.435639672138,3349.75,3357.5,2.6834856244,0.00115669185348,0.00297033341923,-0.594317331281,,,,,"",,,0,0,0.00149476831091,-0.00149476831091,1,-0.00149253731343,0,-0.00141801626987,-0.00372300819062,-0.000840767151579,-0.000971003226957,0.000130236075378,0.000802237854828,12.027250957,"validation",3362,-0.00505651397977,0.99858198373,0.99494348602,539,302.9,0.165070980522,533239,0.0270716408055,3354.72493719,3344.77506281,0.0226070377519,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,-0.00146105283457,-0.0015149525558,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:30:00.000+09:00",3345,3345,3345,3345,98,0,0,-0.00298062593145,38.8952195567,3348.41256971,3351.33833616,-2.92576644972,-3.18355792528,0.257791475556,3349.25,3356.7,2.4918080798,0.00093216208401,0.00284821736633,-0.404347816293,,,,,"",,,0,0.00149476831091,0.00149476831091,-0.00149476831091,1,0,0,-0.00126894080764,-0.00348556618107,-0.000874668594836,-0.000951736300532,7.70677056969e-05,0.000744935150912,12.7001925018,"validation",3361.41666667,-0.00488385353398,0.998731059192,0.995116146466,371.6,259.1,0.378232342725,533239,-0.156310304902,3354.01969601,3344.48030399,0.0544789443932,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.000244727972693,0.000134488439598,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:31:00.000+09:00",3350,3350,3350,3350,1,0.00149476831091,0,0,47.7158268323,3348.65678976,3351.23920015,-2.58241039365,-3.06332841895,0.480918025307,3349.25,3356,2.67096464553,0.00094431711299,0.00284821736633,-0.63920529777,,,,,"",,,0,0,0,0,0,0.00149476831091,0,0.000223930730761,-0.00178784266985,-0.000770868774223,-0.000914426393718,0.000143557619495,0.000797302879262,8.11701408774,"validation",3360.83333333,-0.00322340689313,1.00022393073,0.996776593107,341.8,256.6,0.00389711613406,533240,-0.147700701481,3354.01969601,3344.48030399,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.00163362459323,0.00146114167862,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:32:00.000+09:00",3350,3350,3350,3350,0,0,0,-0.00149031296572,47.7158268323,3348.86343749,3351.14740755,-2.28397006033,-2.90745674723,0.623486686903,3349,3355.3,2.48018145656,0.000880254966769,0.00238877276799,-0.632848806009,,,,,"",,,0,0,0,0,0,0,0,0.000298596595999,-0.00157959049861,-0.00068178210756,-0.000867897536486,0.000186115428926,0.000740352673601,0,"validation",3360.25,-0.00305036827617,1.0002985966,0.996949631724,337.8,254,0,533240,-0.159448818898,3353,3345,0.625,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.00032929257932,0.000201753009482,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:33:00.000+09:00",3350,3350,3350,3350,0,0,0,0,47.7158268323,3349.03829326,3351.0624144,-2.02412113752,-2.73078962529,0.706668487767,3349,3355.1,2.30302563824,0.000818107498012,0.00238877276799,-0.594128481732,,,,,"",,,0,0,0.00298507462687,0,1,0,0,0.000298596595999,-0.00152007391732,-0.000604215264931,-0.000815161082175,0.000210945817244,0.000687470339772,0,"validation",3359.66666667,-0.00287726957039,1.0002985966,0.99712273043,29.8,240.7,0,533240,-0.113003739094,3353,3345,0.625,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-3.43722833365e-05,-6.7264573991e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:34:00.000+09:00",3350,3350,3350,3350,0,0,0.00149476831091,0.00149476831091,47.7158268323,3349.18624814,3350.98371703,-1.79746889159,-2.54412547855,0.746656586958,3349.25,3355.1,2.13852380693,0.000743167127852,0.0021322470489,-0.55074569944,,,,,"",,,0,0,0.00298507462687,0,1,0,0,0.000223930730761,-0.00152007391732,-0.000536557878086,-0.000759440441357,0.000222882563271,0.000638365315503,0,"validation",3359.08333333,-0.0027041107445,1.00022393073,0.997295889256,19.8,224.7,0,533240,-0.0498442367601,3352.82071421,3345.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-6.58779453528e-05,-1.12100082956e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:35:00.000+09:00",3350,3350,3350,3350,61,0,0.00149476831091,0,47.7158268323,3349.31144074,3350.91084911,-1.59940836966,-2.35518205677,0.75577368711,3349.25,3355.1,1.98577210644,0.000667981993587,0.0021322470489,-0.341028838746,,,,,"",,,0,0,0.00298507462687,0.00149253731343,1,0,0,0.000223930730761,-0.00152007391732,-0.000477435334227,-0.000703039419931,0.000225604085704,0.000592767792967,12.2275943825,"validation",3358.5,-0.00253089176716,1.00022393073,0.997469108233,12.4,197.25,0.309252217997,533240,-0.211406844106,3352.82071421,3345.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000388081459874,-0.000269037183181,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:36:00.000+09:00",3350,3350,3350,3350,18,0,0,0,47.7158268323,3349.41737293,3350.8433788,-1.42600587106,-2.16934681963,0.743340948569,3349.25,3355.1,1.84393124169,0.000667981993587,0.0021322470489,-0.451389470551,,,,,"",,,0,0,0.00149253731343,0,1,0,0,0.000223930730761,-0.00152007391732,-0.000425673394346,-0.000647566214814,0.000221892820468,0.000550427236326,11.0071039663,"validation",3357.91666667,-0.00235761260702,1.00022393073,0.997642387393,15.8,198.15,0.0908402725208,533240,-0.21044663134,3352.82071421,3345.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:37:00.000+09:00",3350,3350,3350,3350,0,0,0,0,47.7158268323,3349.50700786,3350.7809063,-1.27389843345,-1.99025714239,0.71635870894,3349.25,3355,1.71222186729,0.000667981993587,0.0021322470489,-0.49493840753,,,,,"",,,0,0.00298507462687,0.00149253731343,0.00149253731343,1,0,0,0.000223930730761,-0.00149031296572,-0.00038026818909,-0.000594106609669,0.000213838420579,0.00051111100516,0,"validation",3357.33333333,-0.00218427323272,1.00022393073,0.997815726767,15.8,197.65,0,533240,-0.210979003289,3352.82071421,3345.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000333407741928,0.000448309871783,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:38:00.000+09:00",3350,3360,3350,3360,1971,0.00298507462687,0.00298507462687,0.00298507462687,64.7919174632,3351.12131435,3351.46380213,-0.342487780816,-1.66070327008,1.31821548926,3349.75,3355.1,2.30420601962,0.000932410959231,0.0035196137391,3.14451829477,,,,,"",,,0,0,-0.0014880952381,0,0,0,0.00298507462687,0.00305992984551,0.00146046317546,-0.000101930887148,-0.000494256925618,0.000392326038471,0.000685775601078,15.7059927111,"validation",3356.91666667,0.000918501601172,1.00305992985,1.0009185016,410,257.8,7.64546159814,535211,0.220519782777,3355.64491306,3343.85508694,1.36939365292,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.00402427956352,0.00326539396666,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:39:00.000+09:00",3360,3360,3360,3360,0,0,0.00298507462687,0.00298507462687,64.7919174632,3352.48726599,3352.09611308,0.39115290465,-1.25033203513,1.64148493978,3350.25,3354.8,2.13961987536,0.000932410959231,0.00441717740078,-0.442542048743,,,,,"",,,0,0,-0.0014880952381,0,0,0,0,0.00291023057981,0.00155001788482,0.000116414554955,-0.000372122629504,0.000488537184459,0.000636791629573,0,"validation",3356.5,0.00104275286757,1.00291023058,1.00104275287,410,242.3,0,535211,0.234626496079,3357.64932429,3342.85067571,1.15884394394,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.00071215171554,4.48636705213e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:40:00.000+09:00",3360,3360,3360,3360,0,0,0.00298507462687,0.00298507462687,64.7919174632,3353.64307122,3352.68158619,0.961485032526,-0.8079686216,1.76945365413,3350.75,3354.7,1.98678988427,0.000932410959231,0.00509101607378,-0.442542048743,,,,,"",,,0,-0.0014880952381,-0.0014880952381,-0.0014880952381,0,0,0,0.00276057599045,0.00157987301398,0.00028615625968,-0.000240466851667,0.000526623111347,0.000591306513175,0,"validation",3356.08333333,0.00116703498622,1.00276057599,1.00116703499,397.8,242.3,0,535211,0.234626496079,3359.27936105,3342.22063895,1.04224460313,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000382312258907,8.97313667207e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:41:00.000+09:00",3355,3355,3355,3355,117,-0.0014880952381,0.00149253731343,0.00149253731343,53.8157303946,3353.85182949,3352.85332054,0.998508950006,-0.446673107279,1.44518205729,3351,3354.3,2.20201917825,0.000998408271319,0.00520310229011,-0.24041287485,,,,,"",,,0,0,0,0.00149031296572,0,-0.0014880952381,0,0.00119367353029,0.000208687356527,0.000297618166917,-0.000133136544643,0.00043075471156,0.000656339546423,12.8803835317,"validation",3355.58333333,-0.000173839620533,1.00119367353,0.999826160379,417.6,248.15,0.471489018739,535094,0.205520854322,3359.71779789,3342.28220211,0.729415733871,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,-0.00121879863224,-0.00128618154498,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:42:00.000+09:00",3355,3357,3355,3355,685,0,0.00149253731343,0.00149253731343,53.8157303946,3354.02847111,3353.01233384,1.01613727339,-0.154111031145,1.17024830453,3351.25,3354.1,2.18758923694,0.000998408271319,0.00529600577376,0.731595251917,,,,,"",,,0,0,-0.00149031296572,0,0,0,0.000596125186289,0.00111898545319,0.0002683283146,0.000302872510697,-4.59347335754e-05,0.000348807244272,0.000652038520699,14.6476263228,"validation",3355.08333333,-2.48379324905e-05,1.00111898545,0.999975162068,554.6,282.35,2.4260669382,535094,0.18062688153,3360.12411967,3342.37588033,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:43:00.000+09:00",3355,3355,3355,3355,0,0,-0.0014880952381,0.00149253731343,53.8157303946,3354.17793709,3353.15956837,1.01836872591,0.0803849202665,0.937983805648,3351.5,3353.9,2.03133286288,0.000998408271319,0.00537072952409,-0.512901360056,,,,,"",,,0,0,-0.00298062593145,0,0,0,0,0.00104430851857,0.0003279763857,0.000303537623223,2.39597377844e-05,0.000279577885439,0.000605464340649,0,"validation",3355,0,1.00104430852,1,160.4,282.3,0,535094,0.180658873539,3360.5,3342.5,0.694444444444,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000751763422199,0.00056115463177,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:44:00.000+09:00",3355,3360,3355,3355,299,0,-0.0014880952381,0.00149253731343,53.8157303946,3354.30440831,3353.29589664,1.00851167332,0.266010270878,0.742501402446,3351.75,3353.6,2.24338051553,0.000998408271319,0.00542803174421,0.00320175769491,,,,,"",,,0,0,-0.00447093889717,0.00149031296572,0,0,0.00149031296572,0.00096964272395,0.000417461832061,0.000300599604567,7.9287711141e-05,0.000221311893427,0.000668667813868,13.8186516197,"validation",3355.08333333,-2.48379324905e-05,1.00096964272,0.999975162068,220.2,297.25,1.00588730025,535094,0.17157275021,3360.8467027,3342.6532973,0.678636155727,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.000207786103552,0.000269505457485,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:45:00.000+09:00",3355,3355,3355,3355,220,0,-0.0014880952381,0.00298953662182,53.8157303946,3354.41142242,3353.42212651,0.989295900801,0.410667396863,0.578628503938,3352.25,3353.3,2.08313905013,0.000932020246085,0.00515821208615,-0.0787903286595,,,,,"",,,0,0,-0.00447093889717,0.00149031296572,0,0,0,0.000820344544709,0.000506963289894,0.00029487210158,0.000122404589229,0.000172467512351,0.000620905827164,13.5118359506,"validation",3355.16666667,-4.96746311658e-05,1.00082034454,0.999950325369,264.2,261.5,0.841300191205,535094,0.373804971319,3360.89580823,3343.60419177,0.659036606291,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000686553301762,0.000247113267736,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:46:00.000+09:00",3355,3355,3355,3355,0,0,0,0.00149253731343,53.8157303946,3354.50197281,3353.53900603,0.962966781009,0.521127273692,0.441839507317,3352.5,3353,1.9343434037,0.000879622541542,0.00516644536188,-0.479869827713,,,,,"",,,0,-0.00149031296572,-0.00149031296572,0.00149031296572,0,0,0,0.000745712155108,0.000596480763495,0.000287024375859,0.000155328546555,0.000131695829305,0.000576555410938,0,"validation",3355.25,-7.4510096118e-05,1.00074571216,0.999925489904,240.8,254,0,535094,0.35531496063,3361.16025404,3343.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,6.30221709134e-05,0.000258409545424,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:47:00.000+09:00",3350,3350,3350,3350,1191,-0.00149031296572,-0.00149031296572,0,42.5668298895,3353.80936161,3353.27685744,0.53250417398,0.523402653749,0.00910152023076,3352.5,3352.8,2.15331887486,0.00094361344518,0.00516644536188,1.55801100596,,,,,"",,,0,-0.00149253731343,0,0.00298507462687,0,-0.00149031296572,0,-0.000745712155108,-0.000835122882367,0.000158956469845,0.000156239598134,2.71687171067e-06,0.00064278175369,15.1992644448,"validation",3355.16666667,-0.00153991356614,0.999254287845,0.998460086434,342,312.55,3.81059030555,533903,0.0982242841145,3361.16025404,3343.83974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,-0.00144877300786,-0.00127678903419,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:48:00.000+09:00",3345,3345,3345,3345,2577,-0.00149253731343,-0.00298062593145,-0.00149253731343,34.7454488194,3352.45407521,3352.66375689,-0.209681676813,0.376785787637,-0.58646746445,3352.25,3352.3,2.35665324094,0.000998141745998,0.00549241632919,3.14083107702,,,,,"",,,0,-0.00149476831091,0.00149476831091,0.00448430493274,1,-0.00149253731343,0,-0.00216272652696,-0.0021776094025,-6.26851051758e-05,0.000112641491072,-0.000175326596248,0.000704530116873,15.9696032992,"validation",3355,-0.00298062593145,0.997837273473,0.997019374069,857.4,364.4,7.07189901207,531326,-0.26934687157,3361.45597632,3343.04402368,0.10623405122,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.000232158787665,-0.000593297171353,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:49:00.000+09:00",3345,3345,3340,3340,208,-0.00149476831091,-0.00447093889717,-0.00149476831091,29.0058402845,3350.53806364,3351.72570082,-1.18763718183,0.0639011937436,-1.25153837557,3352,3351.8,2.54546372373,0.00099830036374,0.0060847488229,-0.234120965132,,,,,"",,,0,0,0.00299401197605,0.0059880239521,1,0,0.00149476831091,-0.0035799522673,-0.00352049644967,-0.00035557999456,1.91320939352e-05,-0.000374712088495,0.000762114887345,13.4512656051,"validation",3354.41666667,-0.00429781631183,0.996420047733,0.995702183688,839.2,372.3,0.558689229116,531118,-0.284850926672,3362.19803903,3341.80196097,-0.0883484054146,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.00167126675399,-0.000943487990494,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:50:00.000+09:00",3340,3340,3340,3340,0,0,-0.00447093889717,-0.00149476831091,29.0058402845,3348.91682308,3350.85713039,-1.94030731047,-0.336940507099,-1.60336680337,3351.75,3351.3,2.36364488632,0.00099830036374,0.00661103000109,-0.521867081751,,,,,"",,,0,0.00299401197605,0.00449101796407,0.00508982035928,1,0,0,-0.00350563138659,-0.00337182585862,-0.000580930332476,-0.000100880391347,-0.000480049941129,0.000707678109677,0,"validation",3354,-0.00417412045319,0.996494368613,0.995825879547,795.2,367.4,0,531118,-0.288649972782,3362.8292599,3340.6707401,-0.0302700768277,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.000388801930523,0.000416502504643,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:51:00.000+09:00",3345,3350,3345,3350,1015,0.00299401197605,-0.00149031296572,0,48.6726053361,3349.08346568,3350.79363925,-1.71017356726,-0.611587119131,-1.09858644813,3351.75,3351,2.90909882301,0.00115698378139,0.00661103000109,0.838034126092,,,,,"",,,0,0,0,0.00208955223881,0,0.00149700598802,0.00149700598802,-0.000522115312896,-0.000298418382572,-0.000510499572317,-0.000182563319144,-0.000327936253173,0.000868387708362,15.0393598104,"validation",3353.58333333,-0.00106850880899,0.999477884687,0.998931491191,998.2,418.1,2.42764888783,532133,-0.132384596986,3362.8292599,3340.6707401,0.421023605579,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,0.00265098686776,0.00273499713337,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:52:00.000+09:00",3350,3350,3350,3350,2122,0,0,0,48.6726053361,3349.22447096,3350.73485116,-1.51038019504,-0.791345734312,-0.719034460723,3351.75,3350.7,2.70130604994,0.00115698378139,0.00661103000109,2.00908261708,,,,,"",,,0,0,0.00149253731343,0,1,0,0,-0.000522115312896,-0.000208911570717,-0.000450859759712,-0.000236222607257,-0.000214637152455,0.000806360014908,15.7768300847,"validation",3353.33333333,-0.000994035785288,0.999477884687,0.999005964215,1184.4,524.2,4.04807325448,532133,-0.105589469668,3362.8292599,3340.6707401,0.421023605579,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:53:00.000+09:00",3350,3350,3350,3350,2554,0,0.00149476831091,0,48.6726053361,3349.34378312,3350.68041774,-1.33663461628,-0.900403510706,-0.436231105577,3351.75,3350.5,2.5083556178,0.00115698378139,0.00661103000109,2.11548073895,,,,,"",,,0,0,0.00298507462687,-0.0044776119403,1,0,0,-0.000522115312896,-0.000149231457991,-0.000398995407846,-0.000268777167375,-0.000130218240471,0.000748762870986,15.9621317783,"validation",3353.08333333,-0.000919551656436,0.999477884687,0.999080448344,1179.8,651.9,3.91777880043,532133,-0.0849056603774,3362.8292599,3340.6707401,0.421023605579,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-0.000230829336832,-0.000337837837838,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:54:00.000+09:00",3350,3350,3350,3350,1763,0,0.00299401197605,0,48.6726053361,3349.44473956,3350.63001642,-1.18527685952,-0.95737818047,-0.227898679055,3351.75,3350.4,2.32918735939,0.00115698378139,0.00661103000109,1.11536708645,,,,,"",,,0,0.00149253731343,0.00298507462687,-0.0044776119403,1,0,0,-0.000522115312896,-0.000119388729704,-0.000353813987918,-0.000285784531484,-6.80294564343e-05,0.000695279808773,15.5914879765,"validation",3352.75,-0.000820222205652,0.999477884687,0.999179777794,1490.8,740.05,2.38227146814,532133,-0.0747922437673,3362.8292599,3340.6707401,0.421023605579,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,0.000232209458665,-0.000225149161319,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:55:00.000+09:00",3355,3355,3355,3355,100,0.00149253731343,0.00449101796407,0.00149253731343,56.7333054114,3350.29939502,3350.95371891,-0.654323895005,-0.896767323377,0.242443428372,3352,3350.5,2.51995969086,0.00120180110088,0.00664411021817,-0.701075010169,,,,,"",,,0,-0.00149031296572,0,-0.00596125186289,0,0.00149253731343,0,0.000894988066826,0.00134308312192,-0.000195029476902,-0.000267292793853,7.22633169515e-05,0.000751105720078,12.723380216,"validation",3352.5,0.000745712155108,1.00089498807,1.00074571216,1510.8,742,0.134770889488,532233,-0.0678571428571,3363.13552873,3340.86447127,0.63470397652,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.00168322269116,0.00133496837702,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:56:00.000+09:00",3350,3350,3350,3350,40,-0.00149031296572,0,0,48.5262889425,3350.25333424,3350.88307307,-0.629738821435,-0.843361622989,0.213622801554,3352,3350.5,2.69710542723,0.00124941839577,0.00664411021817,-0.768516927101,,,,,"",,,0,0.00149253731343,0.00298507462687,-0.00746268656716,1,-0.00149031296572,0,-0.000596658711217,-0.000149231457991,-0.000187981737742,-0.000251749738206,6.37680004638e-05,0.00080510609768,11.8056025416,"validation",3352.16666667,-0.000646348133048,0.999403341289,0.999353651867,1315.8,743.1,0.053828556049,532193,-0.0704481227291,3363.13552873,3340.86447127,0.410197348987,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00172835664817,-0.00158033817278,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:57:00.000+09:00",3350,3355,3350,3355,235,0.00149253731343,0.00149253731343,0.00149253731343,55.4643718221,3350.98359051,3351.18803062,-0.204440102012,-0.715577318793,0.511137216781,3352.25,3350.6,2.86159789671,0.00129102445514,0.00666367600975,-0.573322306289,,,,,"",,,0,0.00149031296572,0,-0.00745156482861,0,0,0.00149253731343,0.000820344544709,0.00131319763624,-6.09359469485e-05,-0.000213286831235,0.000152350884287,0.000852935289631,13.5777938319,"validation",3352.08333333,0.000870105655687,1.00082034454,1.00087010566,938.4,754.85,0.311320129827,532428,-0.053785520302,3363.41915395,3341.08084605,0.623106907285,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.00161869911307,0.00168382365784,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:58:00.000+09:00",3360,3360,3360,3360,1235,0.00149031296572,0.00298507462687,0,61.1095954128,3352.37073044,3351.84076909,0.529961345992,-0.466469585836,0.996430931828,3352.25,3350.8,3.01434090409,0.00115669701339,0.00666367600975,0.593613036066,,,,,"",,,0,0,-0.0014880952381,-0.00892857142857,0,0.00149031296572,0,0.00231188008054,0.00274561298794,0.000157726591069,-0.00013883023388,0.000296556824949,0.000897125269074,15.238522743,"validation",3351.91666667,0.00241155557765,1.00231188008,1.00241155558,674.6,718.05,1.71993593761,533663,-0.107791936495,3363.41915395,3341.08084605,0.846937647803,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.00171972699927,0.00189546743086,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T12:59:00.000+09:00",3360,3360,3360,3360,0,0,0.00298507462687,0,61.1095954128,3353.54446421,3352.44515656,1.09930765031,-0.153314138606,1.25262178892,3352.25,3351.1,2.79903083951,0.00115669701339,0.00666367600975,-0.824535913622,,,,,"",,,0,-0.0014880952381,0,-0.0104166666667,0,0,0,0.00231188008054,0.00265584434962,0.000327174895927,-4.56292079185e-05,0.000372804103845,0.000833044892712,0,"validation",3351.83333333,0.0024364775496,1.00231188008,1.00243647755,322,718.05,0,533663,-0.107791936495,3363.41915395,3341.08084605,0.846937647803,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000697005029623,0.000191400488634,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:00:00.000+09:00",3355,3355,3355,3355,250,-0.0014880952381,0,-0.0014880952381,53.277361635,3353.7683928,3352.63440423,1.13398857079,0.104146403273,1.02984216752,3352,3351.1,2.9562429224,0.00120134623813,0.00637057174942,-0.557347843906,,,,,"",,,0,0.00149031296572,0.00149031296572,-0.00894187779434,1,-0.0014880952381,0,0.000894988066826,0.00116379696219,0.000337999574006,3.10421470264e-05,0.00030695742698,0.000881145431417,13.6396691595,"validation",3351.66666667,0.000994530084535,1.00089498807,1.00099453008,352,730.55,0.342207925536,533413,-0.123057970023,3362.67707825,3341.32292175,0.640487871737,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,-0.000880432089856,-0.00167953236789,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:01:00.000+09:00",3360,3360,3360,3360,1,0.00149031296572,0.00298507462687,0.00149031296572,58.944138205,3354.7271016,3353.18000391,1.54709768432,0.392736659482,1.15436102484,3352.25,3351.3,3.1022255708,0.00120139393524,0.00666367600975,-0.835069151191,,,,,"",,,0,-0.0014880952381,0,-0.00595238095238,0,0.00149031296572,0,0.00231188008054,0.00259600751947,0.000460445739381,0.00011688591056,0.00034355982882,0.000923281419882,8.11999382773,"validation",3351.58333333,0.00251125090132,1.00231188008,1.0025112509,344.2,724.75,0.00137978613315,533414,-0.115902035185,3363.41915395,3341.08084605,0.846937647803,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,0.00068151484833,0.000724711011186,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:02:00.000+09:00",3357,3357,3355,3355,4,-0.0014880952381,0,0,52.1345750499,3354.76908597,3353.31481844,1.454267529,0.605042833386,0.849224695613,3352.25,3351.3,3.23778088717,0.00124888783678,0.00666367600975,-0.779588607664,,,,,"",,,0,0,0.00149031296572,-0.00596125186289,1,-0.000892857142857,0.000595238095238,0.000820344544709,0.00110404917495,0.000433462750819,0.000180340635882,0.000253122114937,0.000965061367265,9.5045759234,"validation",3351.41666667,0.00106919959221,1.00082034454,1.00106919959,298,690.7,0.00579122629217,533410,-0.12190531345,3363.41915395,3341.08084605,0.623106907285,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,-0.0018520468354,-0.00134184213022,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:03:00.000+09:00",3355,3355,3355,3355,20,0,-0.0014880952381,0,52.1345750499,3354.8046112,3353.4396467,1.364964501,0.757027166908,0.607937334088,3352.25,3351.4,3.0065108238,0.00124888783678,0.00666367600975,-0.76322996091,,,,,"",,,0,0.00149031296572,0.00149031296572,-0.00447093889717,1,0,0,0.000820344544709,0.00107417795548,0.000406844858717,0.000225641480449,0.000181203378268,0.00089612841246,11.113954226,"validation",3351.33333333,0.00109409190372,1.00082034454,1.0010940919,55,691.7,0.0289142691918,533410,-0.121729073298,3363.41915395,3341.08084605,0.623106907285,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:04:00.000+09:00",3360,3360,3360,3360,1,0.00149031296572,0,0.00149031296572,57.7899782392,3355.60390179,3353.9255988,1.67830298902,0.941282331329,0.737020657687,3352.5,3351.7,3.14890290782,0.00129038897631,0.00693151381872,-0.760116233288,,,,,"",,,0,0,0,-0.00595238095238,0,0.00149031296572,0,0.00223713646532,0.00247635528239,0.000499494937207,0.000280143550991,0.000219351386216,0.00093717348447,8.11999382773,"validation",3351.41666667,0.00256110599995,1.00223713647,1.002561106,55.2,676.8,0.00147754137116,533411,-0.124335106383,3364.11895004,3340.88104996,0.822748612184,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,0.00116091003003,0.00153531797253,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:05:00.000+09:00",3360,3360,3360,3360,148,0,0.00149031296572,0.00149031296572,57.7899782392,3356.28022459,3354.37555444,1.90467014642,1.13395989435,0.770710252075,3352.75,3351.9,2.92398127155,0.00129038897631,0.00717692008979,-0.589410054736,,,,,"",,,0,0,-0.000892857142857,-0.00744047619048,0,0,0,0.00216240399672,0.00241653987291,0.000566866115007,0.000337488063794,0.000229378051213,0.000870232521293,13.1169105377,"validation",3351.58333333,0.00251125090132,1.002162404,1.0025112509,34.8,673.2,0.219845513963,533411,-0.125,3364.78120942,3340.71879058,0.80129971766,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-5.87003176975e-05,0.000708860759494,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:06:00.000+09:00",3360,3360,3360,3360,0,0,0,0.00149031296572,57.7899782392,3356.85249773,3354.79218004,2.06031768973,1.31923145342,0.741086236306,3353,3352.1,2.71512546644,0.00129038897631,0.00740213161109,-0.755504281889,,,,,"",,,0,0,-0.000892857142857,-0.00744047619048,0,0,0,0.00208768267223,0.00235673160109,0.00061318978861,0.000392628408757,0.000220561379853,0.000808073055487,0,"validation",3351.75,0.0024614007608,1.00208768267,1.00246140076,34.6,673.2,0,533411,-0.125,3365.40967365,3340.59032635,0.782038037409,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:07:00.000+09:00",3355,3360,3355,3360,1083,0,0.00149031296572,0.00298507462687,57.7899782392,3357.33672885,3355.17794448,2.1587843668,1.4871420361,0.671642330699,3353.5,3352.3,2.87833079026,0.00123987021669,0.00756736397224,0.467447079177,,,,,"",,,0,0,-0.00297619047619,-0.00744047619048,0,-0.0014880952381,0.0014880952381,0.00193827344565,0.00229693046565,0.000642495347261,0.000442601796458,0.000199893550803,0.00085664606853,15.1071867748,"validation",3351.91666667,0.00241155557765,1.00193827345,1.00241155558,250.4,667.8,1.62174303684,533411,-0.03683737646,3366.18857754,3340.81142246,0.756135882028,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:08:00.000+09:00",3360,3360,3360,3360,0,0,0.00149031296572,0.00448430493274,57.7899782392,3357.74646287,3355.53513378,2.21132909251,1.63197944738,0.579349645133,3354.25,3352.5,2.67273573381,0.00118235602904,0.00736928201196,-0.688704731778,,,,,"",,,0,0,-0.00744047619048,-0.00744047619048,0,0,0,0.00171424312439,0.00223713646532,0.000658133658487,0.000485708168864,0.000172425489623,0.000795457063635,0,"validation",3352.08333333,0.00236171535115,1.00171424312,1.00236171535,246.4,538.95,0,533411,0.193431672697,3366.60920709,3341.89079291,0.732620100793,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:09:00.000+09:00",3355,3360,3355,3360,1066,0,0,0.0059880239521,57.7899782392,3358.09316089,3355.86586461,2.22729628112,1.75104281413,0.476253466994,3355.25,3352.7,2.83896889568,0.00111674307663,0.00638530222357,0.615384416872,,,,,"",,,0,-0.000892857142857,-0.00744047619048,-0.00744047619048,0,-0.0014880952381,0.0014880952381,0.00141569182624,0.00217734959883,0.000662885797954,0.000521143694682,0.000141742103272,0.000844931218954,15.0913651369,"validation",3352.33333333,0.00228696430347,1.00141569183,1.0022869643,459.4,581.85,1.83208730773,533411,0.197043911661,3365.96214264,3344.53785736,0.721711013304,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.000591475308412,0.000687788927726,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:10:00.000+09:00",3357,3357,3357,3357,3,-0.000892857142857,-0.000892857142857,0.00508982035928,52.0355622311,3357.92498229,3355.94987464,1.97510765361,1.79585578203,0.179251871585,3356.1,3352.84,2.85047111742,0.00114529208521,0.00483988927726,-0.736048138294,,,,,"",,,0,0,-0.00655347036044,-0.00655347036044,0,-0.000892857142857,0,0.000268168409761,0.00124073919424,0.000588354975756,0.000534958529052,5.33964467039e-05,0.000849112635514,9.21751457572,"validation",3352.36666667,0.00138210816239,1.00026816841,1.00138210816,430.4,582,0.00515463917526,533408,0.196735395189,3364.2215762,3347.9784238,0.555407963778,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,-0.000364708539875,-0.000565650472354,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:11:00.000+09:00",3357,3357,3357,3357,0,0,-0.000892857142857,0.00208955223881,52.0355622311,3357.78267732,3356.0276617,1.75501562176,1.78768774997,-0.0326721282141,3356.45,3352.98,2.64686603761,0.000957750418497,0.0045454197249,-0.67264179815,,,,,"",,,0,-0.00208519511469,-0.00953232052428,-0.00655347036044,0,0,0,0.000163863605893,0.00119893348603,0.000522792857241,0.00053252539469,-9.73253744836e-06,0.000788461732978,0,"validation",3352.48333333,0.00134725999135,1.00016386361,1.00134725999,430.4,531.25,0,533408,0.12,3364.07823702,3348.82176298,0.53605026946,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,-0.000189031044053,-0.000270880361174,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:12:00.000+09:00",3357,3357,3350,3350,727,-0.00208519511469,-0.00297619047619,0,40.9903011566,3356.58534235,3355.58116824,1.00417410824,1.63098502163,-0.62681091339,3356.45,3352.98,2.95780417778,0.00107036318748,0.0045454197249,0.37763056078,,,,,"",,,0,-0.0044776119403,-0.00597014925373,-0.0044776119403,0,0,0.00208519511469,-0.00192167319638,-0.0008887616389,0.000299753465145,0.000486861200485,-0.00018710773534,0.000882926620232,14.705642513,"validation",3352.4,-0.000715905023267,0.998078326804,0.999284094977,359.2,461.5,1.5752979415,532681,0.0593716143012,3364.07823702,3348.82176298,0.0772286581464,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.00229280360802,-0.00254782374801,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:13:00.000+09:00",3350,3350,3330,3335,4036,-0.0044776119403,-0.00744047619048,-0.0044776119403,27.5132363728,3353.26452045,3354.05663726,-0.792116811,1.1463646551,-1.9384814661,3355.7,3352.68,4.17510387936,0.00144853780905,0.0070429043105,3.67196199636,,,,,"",,,0,0,-0.00149925037481,0,0,0,0.00597014925373,-0.00616860863605,-0.00527339322572,-0.000237516285157,0.000343737527766,-0.000581253812924,0.0012519052112,16.4152374141,"validation",3352.15,-0.00511611950539,0.993831391364,0.994883880495,1166.4,535.6,7.5354742345,528645,-0.325616131441,3367.516937,3343.883063,-0.375861486128,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,-0.00409969976194,-0.00604531058125,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:14:00.000+09:00",3330,3335,3330,3335,46,0,-0.00744047619048,-0.0044776119403,27.5132363728,3350.45459423,3352.6450345,-2.19044027409,0.479003669262,-2.66944394336,3354.95,3352.38,4.23402503084,0.00144853780905,0.00877330331378,-0.441045297719,,,,,"",,,0,0,-0.00299850074963,0.00149925037481,0,-0.00149925037481,0.00149925037481,-0.00594643735376,-0.00518437647283,-0.000656803680388,0.000143629286136,-0.000800432966523,0.00126957272289,11.9408758733,"validation",3351.98333333,-0.0050666520816,0.994053562646,0.994933347918,962.4,449.75,0.102279043913,528645,-0.38777098388,3369.66699698,3340.23300302,-0.177787731836,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000474000839168,-0.000923381829647,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:15:00.000+09:00",3335,3335,3335,3335,100,0,-0.00655347036044,-0.00596125186289,27.5132363728,3348.07696435,3351.33799491,-3.26103056257,-0.269003177104,-2.99202738546,3353.95,3352.18,3.93159467149,0.00139570044252,0.01019309533,-0.382057195981,,,,,"",,,0,-0.00299850074963,-0.00299850074963,0.00149925037481,0,0,0,-0.00565005441345,-0.00512502311928,-0.000977820258641,-8.06606228197e-05,-0.000897159635821,0.00117888895697,12.7174011428,"validation",3351.73333333,-0.0049924417217,0.994349945587,0.995007558278,981.8,449.75,0.222345747638,528645,-0.398888271262,3371.04356604,3336.85643396,-0.0543021261474,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-6.16063497521e-05,-0.000191256215827,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:16:00.000+09:00",3330,3330,3325,3325,1455,-0.00299850074963,-0.00953232052428,-0.00746268656716,21.5999411065,3344.52666214,3349.38703232,-4.86037018388,-1.18727657846,-3.67309360542,3352.7,3351.68,4.36505219496,0.00149527847629,0.0126605850814,0.998934420138,,,,,"",,,0,0.0015037593985,0.00451127819549,0.00451127819549,1,-0.00149925037481,0.00149925037481,-0.00826199779282,-0.00796018713004,-0.00146176546884,-0.000357075662694,-0.00110468980614,0.00131279765262,15.3919863394,"validation",3351.31666667,-0.00785263503399,0.991738002207,0.992147364966,1272.8,520.5,2.79538904899,527190,-0.480595581172,3373.9235718,3331.4764282,-0.152576301941,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,-0.00168479045641,-0.00231235967452,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:17:00.000+09:00",3325,3330,3325,3330,155,0.0015037593985,-0.00597014925373,-0.00745156482861,29.7319941399,3342.29179104,3347.95095585,-5.65916481386,-2.08165422554,-3.57751058832,3351.45,3351.28,4.4104056096,0.00149598048497,0.0139466249905,-0.385855571102,,,,,"",,,0,0,0.0015015015015,0.0015015015015,1,0,0.0015037593985,-0.00640021483239,-0.00634981260891,-0.00169944889305,-0.000625121389051,-0.001074327504,0.00132444612901,13.1541546373,"validation",3350.98333333,-0.00626184353846,0.993599785168,0.993738156462,1158.4,516.5,0.300096805421,527345,-0.49206195547,3374.82070816,3328.07929184,0.0410922114301,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,0.000905572035312,0.0016725984611,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:18:00.000+09:00",3325,3330,3325,3330,2733,0,-0.00149925037481,-0.00892857142857,29.7319941399,3340.40074627,3346.62125542,-6.22050915572,-2.90942521157,-3.31108394414,3349.95,3350.88,4.45251949463,0.00143728809928,0.0148007735992,2.04943538162,,,,,"",,,0,-0.0015015015015,0.003003003003,0.0015015015015,1,-0.0015015015015,0.0015015015015,-0.00595531276586,-0.00623119896863,-0.00186802076748,-0.000873701264737,-0.000994319502745,0.00133709294133,16.0238828788,"validation",3350.65,-0.00616298330175,0.994044687234,0.993837016698,897.8,591.4,4.62123774095,527345,-0.534156239432,3374.74092576,3325.15907424,0.097635034009,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-4.44429789412e-05,-0.000101320544429,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:19:00.000+09:00",3330,3330,3325,3325,298,-0.0015015015015,-0.00299850074963,-0.0104166666667,26.5393962725,3338.03140069,3345.01968095,-6.98828025938,-3.72519622114,-3.26308403825,3348.2,3350.48,4.49162524501,0.00145111137193,0.0158788012317,-0.296860018431,,,,,"",,,0,0,0.00451127819549,0.00300751879699,1,0,0.0015015015015,-0.00692909623081,-0.00760488049474,-0.00210173842387,-0.00112035976576,-0.000981378658119,0.00135086473534,13.8063194488,"validation",3350.23333333,-0.00753181370452,0.993070903769,0.992468186295,948.2,606.3,0.491505855187,527047,-0.545604486228,3374.78270114,3321.61729886,0.0636259860097,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.0017495109746,-0.00181668903809,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:20:00.000+09:00",3325,3325,3325,3325,0,0,-0.00299850074963,-0.00894187779434,26.5393962725,3336.02656981,3343.53674162,-7.51017180488,-4.48219133789,-3.027980467,3346.7,3350.08,4.17079487037,0.00143777638628,0.0168608963048,-0.568643906297,,,,,"",,,0,0.00451127819549,0.00300751879699,0.00300751879699,1,0,0,-0.00648399916335,-0.00748638838476,-0.00225869828718,-0.00134802747004,-0.000910670817142,0.0012543743971,0,"validation",3349.81666667,-0.00740836563195,0.993516000837,0.992591634368,928.2,593.8,0,527047,-0.536039070394,3374.91418083,3318.48581917,0.115441608433,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:21:00.000+09:00",3340,3340,3340,3340,5,0.00451127819549,0.00451127819549,-0.00595238095238,46.5197854458,3336.63786676,3343.27476076,-6.63689399233,-4.91313186877,-1.72376212355,3345.7,3349.88,4.94430952249,0.00175677121247,0.0165407541486,-0.56410839704,,,,,"",,,0,-0.00149700598802,-0.00149700598802,-0.00149700598802,0,0.00451127819549,0,-0.00170367934961,-0.00294935938004,-0.00198709400968,-0.0014709975655,-0.000516096444178,0.00148033219236,9.72322387685,"validation",3349.65,-0.00288089800427,0.99829632065,0.997119101996,638.2,594,0.00841750841751,527052,-0.535521885522,3373.37020058,3318.02979942,0.397001108033,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,0.00418441990576,0.00404984189058,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:22:00.000+09:00",3340,3340,3335,3335,21,-0.00149700598802,0.0015015015015,-0.00596125186289,42.3817712033,3336.38588726,3342.66181551,-6.27592825323,-5.18569114567,-1.09023710757,3344.7,3349.58,4.94828741374,0.00175707435543,0.0165629787175,-0.549848177408,,,,,"",,,0,0.00149925037481,0,0.00149925037481,0,0,0.00149700598802,-0.00290011062278,-0.00435278452821,-0.00188183755719,-0.00155492987876,-0.000326907678431,0.00148374435195,11.1567646745,"validation",3349.4,-0.00429927748253,0.997099889377,0.995700722517,611.4,594.85,0.0353030175675,527031,-0.536185593007,3372.39909746,3317.00090254,0.324904042187,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,-0.00128203790362,-0.00139576180956,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:23:00.000+09:00",3340,3340,3340,3340,76,0.00149925037481,0.003003003003,-0.00447093889717,47.4187473012,3336.94190461,3342.464644,-5.52273938924,-5.25310079438,-0.269638594855,3343.95,3349.38,4.9519811699,0.00179962805001,0.0163597314468,-0.500537433107,,,,,"",,,0,0,-0.00149700598802,0,0,0.00149925037481,0,-0.00118123775774,-0.00280051830488,-0.0016535147872,-0.00157278466898,-8.07301182201e-05,0.00148262909278,12.4444633657,"validation",3349.23333333,-0.00275684982633,0.998818762242,0.997243150174,80,597.65,0.12716472852,527107,-0.52731531833,3371.30306199,3316.59693801,0.427796017827,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,0.00180313726009,0.00176926218783,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:24:00.000+09:00",3340,3340,3340,3340,0,0,0.00451127819549,-0.00595238095238,47.4187473012,3337.41238082,3342.28207777,-4.86969695289,-5.17642002608,0.306723073191,3342.95,3349.18,4.59826822919,0.00175753003007,0.0157811702847,-0.573397772437,,,,,"",,,0,-0.00149700598802,-0.00149700598802,0,0,0,0,-0.000882454119864,-0.00274096943132,-0.00145799309967,-0.00154982635511,9.18332554464e-05,0.00137672701473,0,"validation",3349.06666667,-0.00270722191257,0.99911754588,0.997292778087,20.4,597.6,0,527107,-0.527443105756,3369.3278316,3316.5721684,0.444081832719,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:25:00.000+09:00",3335,3340,3330,3335,230,-0.00149700598802,0.00300751879699,-0.00744047619048,43.0536919784,3337.04124531,3341.7426646,-4.70141929532,-5.08141987993,0.380000584607,3341.7,3348.88,4.98410621282,0.0017750807306,0.015188642415,-0.357200615668,,,,,"",,,0,0,0,0,0,-0.00149700598802,0.00299401197605,-0.0020049675315,-0.00414466926256,-0.00140972092813,-0.00152366413191,0.00011394320378,0.00149448462154,13.550308571,"validation",3348.9,-0.00415061662038,0.997995032469,0.99584938338,66.4,601.7,0.382250290843,526877,-0.542961608775,3367.07794318,3316.32205682,0.367995606407,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.00257986398733,-0.00175577313135,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:26:00.000+09:00",3335,3335,3335,3335,21,0,-0.00149700598802,-0.00744047619048,43.0536919784,3336.72720757,3341.24320797,-4.51600039785,-4.96833598352,0.452335585663,3340.45,3348.58,4.62809862619,0.0017750807306,0.014416518059,-0.559377977004,,,,,"",,,0,0,0,0.00149925037481,0,0,0,-0.00163151671182,-0.00405545037001,-0.00135412305783,-0.0014897559171,0.000135632859269,0.00138773572,11.1567646745,"validation",3348.65,-0.00407626954146,0.998368483288,0.995923730459,69.6,602.75,0.0348403152219,526877,-0.542015761095,3364.52882888,3316.37117112,0.38683004418,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,-0.000126077388593,-0.000607383078757,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:27:00.000+09:00",3335,3335,3335,3335,0,0,0,-0.00744047619048,43.0536919784,3336.46148333,3340.78074812,-4.31926478989,-4.83852174479,0.519256954903,3339.2,3348.28,4.29752015289,0.0017750807306,0.0134334889975,-0.526602570395,,,,,"",,,0,0,0,0,0,0,0,-0.00125778629612,-0.00396621548974,-0.00129513187103,-0.00145083110788,0.000155699236852,0.00128861174,0,"validation",3348.4,-0.00400191136065,0.998742213704,0.995998088639,65.4,548.6,0,526877,-0.595515858549,3361.62855323,3316.77144677,0.40636935078,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.000346669111496,-0.000213579136691,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:28:00.000+09:00",3335,3335,3335,3335,50,0,-0.00149700598802,-0.00744047619048,43.0536919784,3336.23663974,3340.35254455,-4.11590481453,-4.69399835874,0.578093544207,3337.95,3347.78,3.99055442769,0.0017750807306,0.0121882166158,-0.481589795365,,,,,"",,,0,0,0,0.00149925037481,0,0,0,-0.000883775970281,-0.00381745514938,-0.00123415436718,-0.00140749575974,0.000173341392566,0.00119656804428,12.0242569608,"validation",3348.15,-0.00392754207547,0.99911622403,0.996072457925,60.2,551.1,0.0907276356378,526877,-0.592814371257,3358.29182883,3317.60817117,0.427489312166,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-4.29606165708e-06,-1.12386068623e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:29:00.000+09:00",3335,3335,3335,3335,12,0,-0.00149700598802,-0.00744047619048,43.0536919784,3336.04638747,3339.95605977,-3.90967230034,-4.53713314706,0.627460846719,3336.7,3347.28,3.70551482571,0.0017750807306,0.0105880984047,-0.467786722255,,,,,"",,,0,0,0.00149925037481,0,1,0,0,-0.000509485419726,-0.00366865036687,-0.00117231553234,-0.00136045971426,0.000188144181925,0.00111109889826,10.5971595953,"validation",3347.98333333,-0.0038779563817,0.99949051458,0.996122043618,62.6,498.4,0.024077046549,526877,-0.655497592295,3354.36465397,3319.03534603,0.451881310481,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.000274946764865,-0.000157338727804,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:30:00.000+09:00",3335,3335,3335,3335,964,0,0,-0.00655347036044,43.0536919784,3335.88540478,3339.58894423,-3.70353944962,-4.37041440757,0.666874957954,3335.6,3346.78,3.4408351953,0.00177264001674,0.00900107639036,0.402267936543,,,,,"",,,0,0,0.00149925037481,-0.00149925037481,1,0,0,-0.000179877683175,-0.00351980112227,-0.00111050658159,-0.00131046908773,0.000199962506133,0.00103173469124,14.983319564,"validation",3347.81666667,-0.00382836575081,0.999820122317,0.996171634249,209.4,546.45,1.7641138256,526877,-0.597584408455,3350.6119952,3320.5880048,0.480015980826,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,4.29486234244e-06,-0.000483178641257,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:31:00.000+09:00",3335,3335,3335,3335,320,0,0,-0.00655347036044,43.0536919784,3335.74918866,3339.24902244,-3.49983377512,-4.19629828108,0.696464505959,3334.5,3346.38,3.19506125278,0.00177264001674,0.00681230570796,-0.234956842026,,,,,"",,,0,0,0.00149925037481,-0.00149925037481,1,0,0,0.000149947518369,-0.00340068970051,-0.00104942541983,-0.00125826035415,0.000208834934321,0.000958039356156,13.8805498912,"validation",3347.56666667,-0.00375397054577,1.00014994752,0.996246029454,269.2,562.45,0.568939461285,526877,-0.580584940884,3345.85781669,3323.14218331,0.522011272658,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.000223333800998,-0.000370632433707,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:32:00.000+09:00",3335,3335,3335,3335,0,0,0,-0.0044776119403,43.0536919784,3335.63392887,3338.93428004,-3.30035116661,-4.01710885819,0.716757691574,3333.75,3345.98,2.96684259187,0.00172690268733,0.005323806329,-0.506722823473,,,,,"",,,0,0,0,-0.00149925037481,0,0,0,0.000374953130859,-0.00328154980006,-0.000989610544711,-0.00120453039226,0.000214919847548,0.000889607973573,0,"validation",3347.31666667,-0.00367956422806,1.00037495313,0.996320435772,269.2,526.1,0,526877,-0.551606158525,3342.62411967,3324.87588033,0.570429521227,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000396472113841,0.0001010441226,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:33:00.000+09:00",3335,3335,3335,3335,0,0,0,0,43.0536919784,3335.53640135,3338.64285188,-3.10645053412,-3.83497719337,0.728526659256,3333.75,3345.58,2.75492526388,0.00142457400267,0.005323806329,-0.491652318544,,,,,"",,,0,0.00149925037481,0,0,0,0,0,0.000374953130859,-0.0031623814107,-0.000931469425522,-0.00114991819891,0.00021844877339,0.000826064546889,0,"validation",3347.06666667,-0.0036051467952,1.00037495313,0.996394853205,259.2,324.3,0,526877,-0.2725871107,3342.62411967,3324.87588033,0.570429521227,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000314762804766,-0.00011228259283,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:34:00.000+09:00",3340,3340,3340,3340,1,0.00149925037481,0.00149925037481,0.00149925037481,51.7138261342,3336.22310884,3338.74338137,-2.52027253961,-3.57203626262,1.05176372301,3334,3345.28,2.91528774503,0.00146151541802,0.0055630584856,-0.485972640606,,,,,"",,,0,0,-0.00149700598802,-0.00149700598802,0,0.00149925037481,0,0.00179964007199,-0.00157834321791,-0.000754572616649,-0.00106947193492,0.000314899318267,0.000872840642224,8.11402544236,"validation",3346.9,-0.00206160925035,1.00179964007,0.99793839075,257,322.05,0.0031051079025,526878,-0.274336283186,3343.2736185,3324.7263815,0.82349831961,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,0.00112284727142,0.00135329939189,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:35:00.000+09:00",3340,3340,3340,3340,6,0,0.00149925037481,0.00149925037481,51.7138261342,3336.80416901,3338.83646424,-2.03229522152,-3.2640880544,1.23179283288,3334.25,3344.98,2.7070529061,0.00146151541802,0.00577681945993,-0.46994198665,,,,,"",,,0,0,-0.00149700598802,-0.00149700598802,0,0,0,0.00172452575542,-0.0014887981393,-0.000608471623209,-0.000977271872575,0.000368800249365,0.000810494882065,9.90553545415,"validation",3346.73333333,-0.0020119121133,1.00172452576,0.997988087887,65.4,317.35,0.0189065700331,526878,-0.278399243737,3343.88068014,3324.61931986,0.798525125699,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000469253857753,-3.36760810022e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:36:00.000+09:00",3340,3340,3340,3340,1002,0,0.00149925037481,0.00451127819549,51.7138261342,3337.29583532,3338.92265207,-1.62681675041,-2.9366337936,1.30981704319,3335,3344.68,2.51369198423,0.00128110030519,0.0053638812054,1.12233650409,,,,,"",,,0,-0.00149700598802,-0.00149700598802,0,0,0,0,0.00149925037481,-0.00139923699726,-0.000487070883356,-0.000879231674731,0.000392160791375,0.000752602390489,15.0234796664,"validation",3346.56666667,-0.0019622100262,1.00149925037,0.998037789974,201.8,294.7,3.40006786563,526878,-0.0529351883271,3343.94427191,3326.05572809,0.779508497187,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-2.0038531233e-05,5.61249116032e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:37:00.000+09:00",3335,3335,3335,3335,10,-0.00149700598802,0,0.0015015015015,43.459241267,3336.94262989,3338.63208525,-1.68945536421,-2.68719810772,0.997742743517,3335.25,3344.38,2.69128541393,0.00129826072222,0.00518450385002,-0.438588106713,,,,,"",,,0,0,0.00149925037481,0.00299850074963,1,-0.00149700598802,0,-7.49568997827e-05,-0.00280470520694,-0.000506583317603,-0.00080575655404,0.000299173236437,0.000806982133113,10.4148430359,"validation",3346.31666667,-0.00338182778079,0.9999250431,0.996618172219,203.8,287.45,0.0347886588972,526868,-0.0829709514698,3343.89580823,3326.60419177,0.485542126701,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,-0.00195358908615,-0.00204706099352,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:38:00.000+09:00",3335,3335,3335,3335,10,0,0,0.0015015015015,43.459241267,3336.64376375,3338.3630419,-1.71927814864,-2.49361411591,0.774335967264,3335.5,3344.18,2.49905074151,0.00129826072222,0.00498073683881,-0.480554678078,,,,,"",,,0,0,0.00149925037481,0.00299850074963,1,0,0,-0.000149902563334,-0.00274506755019,-0.000515525681752,-0.000747710379582,0.00023218469783,0.000749340552176,10.4148430359,"validation",3345.9,-0.00325771840163,0.999850097437,0.996742281598,205.8,151.3,0.0660938532716,526868,-0.157633840053,3343.80662386,3327.19337614,0.469903536729,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:39:00.000+09:00",3335,3335,3335,3335,9,0,-0.00149700598802,0.00300751879699,43.459241267,3336.39087702,3338.11392768,-1.72305066467,-2.33950142566,0.61645076099,3336,3344.08,2.32054711711,0.00124728844341,0.00406614507382,-0.435498420069,,,,,"",,,0,0,0.00149925037481,0.00149925037481,1,0,0,-0.000299760191847,-0.00271524604675,-0.000516656870965,-0.000701499677859,0.000184842806893,0.000695816227021,10.3094858518,"validation",3345.48333333,-0.0031335781078,0.999700239808,0.996866421892,207.4,136.85,0.0657654366094,526868,-0.0654000730727,3342.78232998,3329.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,-5.72530283272e-06,0.000224330932992,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:40:00.000+09:00",3335,3335,3335,3335,80,0,-0.00149700598802,0.00300751879699,43.459241267,3336.17689594,3337.88326637,-1.70637043461,-2.21287522745,0.50650479284,3336.5,3343.98,2.15479375161,0.00124728844341,0.00274693582794,-0.208232304524,,,,,"",,,0,0,0,0.00149925037481,0,0,0,-0.00044957290574,-0.00268542275971,-0.000511655302731,-0.000663530802833,0.000151875500102,0.000646115067948,12.4942583411,"validation",3345.06666667,-0.00300940688776,0.999550427094,0.996990593112,222.2,140.85,0.567980120696,526868,-0.0635427760028,3341.08257569,3331.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.000250480564855,-0.000179505014921,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:41:00.000+09:00",3335,3335,3335,3335,23,0,-0.00149700598802,-0.00149700598802,43.459241267,3335.99583503,3337.66969109,-1.67385606137,-2.10507139423,0.431215332859,3336.25,3343.68,2.00087991221,0.000745224924956,0.00259580488208,-0.406915848134,,,,,"",,,0,0.00149925037481,0.00149925037481,0.00149925037481,1,0,0,-0.000374672161858,-0.00259594219543,-0.00050190586548,-0.000631205815362,0.000129299949883,0.000599963991666,11.2477352112,"validation",3344.73333333,-0.00291004763708,0.999625327838,0.997089952363,26.4,141.75,0.162257495591,526868,-0.0649029982363,3340.58012702,3331.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.000110183849623,-5.60852495792e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:42:00.000+09:00",3340,3340,3340,3340,5,0.00149925037481,0.00149925037481,0.00149925037481,54.0771862924,3336.61186041,3337.84230656,-1.23044615572,-1.93014634653,0.699700190811,3336.5,3343.48,2.21510277562,0.000745394101941,0.00274693582794,-0.465293744115,,,,,"",,,0,0,-0.00149700598802,0.00149700598802,0,0.00149925037481,0,0.00104900344673,-0.00104083170828,-0.000368397052611,-0.000577888127704,0.000209491075093,0.000663204423838,9.72322387685,"validation",3344.48333333,-0.00134051597407,1.00104900345,0.998659484026,25.4,140.95,0.0354735721887,526873,-0.0560482440582,3341.08257569,3331.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,0.00157939291404,0.00133100406221,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:43:00.000+09:00",3340,3340,3340,3340,550,0,0.00149925037481,0,54.0771862924,3337.13311265,3338.00213571,-0.869023054074,-1.71792168804,0.848898633966,3336.5,3343.28,2.05688114879,0.000669983440902,0.00274693582794,1.26386232142,,,,,"",,,0,0,0,0.00299401197605,0,0,0,0.00104900344673,-0.000981072479721,-0.000260186543136,-0.00051434781079,0.000254161267654,0.000615832679278,14.4236449086,"validation",3344.23333333,-0.00126586063572,1.00104900345,0.998734139364,133.4,164.65,3.34041907076,526873,-0.0710598238688,3341.08257569,3331.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.000138829453026,-0.000157003476505,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:44:00.000+09:00",3340,3340,3340,3340,4,0,0.00149925037481,0,54.0771862924,3337.57417224,3338.15012565,-0.575953409718,-1.48952803238,0.913574622657,3336.5,3343.08,1.90996106673,0.000669983440902,0.00274693582794,-0.527737050061,,,,,"",,,0,-0.00149700598802,-0.00149700598802,0.00299401197605,0,0,0,0.00104900344673,-0.000921306100961,-0.000172441140634,-0.000445966476759,0.000273525336125,0.000571844630758,9.50009529459,"validation",3343.98333333,-0.00119119413474,1.00104900345,0.998808805865,132.4,164.85,0.0242644828632,526873,-0.0709736123749,3341.08257569,3331.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:45:00.000+09:00",3337,3337,3335,3335,259,-0.00149700598802,0,0,43.8032048453,3337.17814574,3337.91678301,-0.738637267732,-1.33934987945,0.600712611714,3336.5,3342.68,2.13067813339,0.000669983440902,0.00274693582794,0.303767917899,,,,,"",,,0,0.00149925037481,-0.00149925037481,0.00599700149925,0,-0.000898203592814,0.00059880239521,-0.00044957290574,-0.00229755764835,-0.0002214804401,-0.000401604161753,0.000180123721653,0.000638883998019,13.6690571778,"validation",3343.65,-0.00258699325587,0.999550427094,0.997413006744,168.2,166.3,1.55742633794,526614,-0.079073962718,3341.08257569,3331.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,-0.00132380987563,-0.00147456735768,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:46:00.000+09:00",3340,3340,3340,3340,1,0.00149925037481,0.00149925037481,0.00149925037481,53.348237708,3337.61227717,3338.07109538,-0.458818213268,-1.16324354621,0.704425332943,3336.75,3342.48,2.3356296953,0.000745394101941,0.00285888724482,-0.537500690852,,,,,"",,,0,-0.00149700598802,-0.00299401197605,0.00299401197605,0,0.00149925037481,0,0.00097400164831,-0.000741964050645,-0.000137370722535,-0.000348276510842,0.000210905788306,0.000699290327933,8.11402544236,"validation",3343.4,-0.0010169288748,1.00097400165,0.998983071125,163.8,165.3,0.00604960677556,526615,-0.0792498487598,3341.51969601,3331.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.00227805207959,0.00175730041408,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:47:00.000+09:00",3340,3340,3335,3335,24,-0.00149700598802,-0.00149700598802,0,45.0989412889,3337.21038837,3337.84360683,-0.633218461614,-1.05723852929,0.424020067677,3336.75,3342.08,2.52594185992,0.000820558760141,0.00285888724482,-0.467107051693,,,,,"",,,0,0.00149925037481,-0.00149925037481,0.00449775112444,0,0,0.00149700598802,-0.000524462426013,-0.00211844121026,-0.000189870603183,-0.000317013052261,0.000127142449079,0.000757403856047,11.2902942824,"validation",3343.15,-0.00243782061828,0.999475537574,0.997562179382,167.6,166.5,0.144144144144,526591,-0.0858858858859,3341.51969601,3331.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-0.00151276609061,-0.0012052219531,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:48:00.000+09:00",3335,3340,3335,3340,53,0.00149925037481,0,0.00149925037481,52.9362668543,3337.63955939,3338.00333966,-0.36378026916,-0.918546877265,0.554766608105,3337,3341.68,2.70266029849,0.000883195567517,0.00293615791763,-0.372607475063,,,,,"",,,0,-0.00149700598802,-0.00149700598802,0.00299401197605,0,0,0.00149925037481,0.000899011087803,-0.000502741136195,-0.000108916248252,-0.000275014035109,0.000166097786858,0.000809179730088,12.0840236486,"validation",3343.06666667,-0.000917321421449,1.00089901109,0.999082678579,68.2,166.65,0.31803180318,526644,-0.0699069906991,3341.89897949,3332.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.00206373969823,0.0015441533283,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:49:00.000+09:00",3340,3340,3335,3335,68,-0.00149700598802,-0.00149700598802,0,45.8825306315,3337.23347333,3337.78087006,-0.547396724996,-0.844316846811,0.296920121816,3337,3341.18,2.86675599146,0.000947499615525,0.00293615791763,-0.333898440987,,,,,"",,,0,-0.00149925037481,0,0.00449775112444,0,0,0.00149700598802,-0.000599340725202,-0.00184964593347,-0.000164136949024,-0.000253168469809,8.90315207843e-05,0.000859596998938,12.3317400731,"validation",3342.98333333,-0.00238808648961,0.999400659275,0.99761191351,81,169.45,0.401298318088,526576,-0.0888167601062,3341.89897949,3332.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.00165469354304,-0.00154191095788,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:50:00.000+09:00",3330,3330,3330,3330,86,-0.00149925037481,-0.00149925037481,-0.00149925037481,40.1246594205,3336.12063128,3337.20450931,-1.08387803114,-0.892229083676,-0.191648947459,3336.75,3340.68,3.0191305635,0.00100229288358,0.0034301410481,-0.162589124327,,,,,"",,,0,0,0.0015015015015,0.00600600600601,1,-0.00149925037481,0,-0.00202292650034,-0.00319695391357,-0.000325488898239,-0.000267936661765,-5.75522364741e-05,0.000906645814864,12.5650783711,"validation",3342.81666667,-0.00383409200824,0.9979770735,0.996165907992,46.4,125.55,0.68498606133,526490,-0.154121863799,3342.47276157,3331.02723843,-0.0897502382462,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.00237069508107,-0.00180234531088,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:51:00.000+09:00",3330,3330,3330,3330,266,0,-0.00299401197605,-0.00149925037481,40.1246594205,3335.1789957,3336.67084196,-1.49184625639,-1.01215251822,-0.47969373817,3336.5,3340.08,2.80347838039,0.00100229288358,0.00383822822565,0.593072109127,,,,,"",,,0,0,0.003003003003,0.00900900900901,1,0,0,-0.0019481492582,-0.00301789178702,-0.000448001878795,-0.000303949705171,-0.000144052173625,0.000841885399517,13.6942250207,"validation",3342.48333333,-0.00373474811642,0.998051850742,0.996265251884,99.4,122.85,2.16524216524,526490,-0.157509157509,3342.90312424,3330.09687576,-0.00756472613795,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000644422168123,-2.24446738788e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:52:00.000+09:00",3330,3330,3330,3330,4,0,-0.00149925037481,-0.00149925037481,40.1246594205,3334.38222713,3336.17670551,-1.79447838436,-1.16861769145,-0.625860692915,3336.25,3339.58,2.60322992465,0.00100229288358,0.00418560960473,-0.493430449783,,,,,"",,,0,0.0015015015015,0.0045045045045,0.00900900900901,1,0,0,-0.00187336080929,-0.00286862419825,-0.000538882397706,-0.000350936243678,-0.000187946154029,0.000781750728123,9.49709701635,"validation",3342.15,-0.00363538440824,0.998126639191,0.996364615592,95.4,123.05,0.0325071109305,526490,-0.157253149126,3343.23212002,3329.26787998,0.0524282037253,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000530199899692,-0.000112220850634,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:53:00.000+09:00",3330,3335,3330,3335,633,0.0015015015015,-0.00149700598802,0,48.2376765948,3334.47726911,3336.08954214,-1.61227303295,-1.25734875975,-0.354924273205,3336.25,3339.18,2.77442778717,0.00105965481642,0.00418560960473,1.81488413583,,,,,"",,,0,0,0.00299850074963,0.00749625187406,1,0,0.0015015015015,-0.000374672161858,-0.0012518043352,-0.000483440189791,-0.000377016119865,-0.000106424069927,0.000831912379962,14.5626988542,"validation",3341.9,-0.0020646937371,0.999625327838,0.997935306263,211.4,154.7,4.09179056238,527123,0.0795087265676,3343.23212002,3329.26787998,0.410485640745,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,0.00140840763424,0.00133318911371,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:54:00.000+09:00",3335,3335,3335,3335,500,0,0,-0.00149700598802,48.2376765948,3334.55768925,3336.00883532,-1.45114607065,-1.29610822193,-0.15503784872,3336,3338.68,2.5762543738,0.00100246971994,0.00406614507382,1.1807228787,,,,,"",,,0,0,0.00149925037481,0.00899550224888,1,0,0,-0.000299760191847,-0.00110223201984,-0.000435126258065,-0.000388638147505,-4.64881105606e-05,0.000772490067108,14.3268366565,"validation",3341.65,-0.00199003486302,0.999700239808,0.998009965137,297.8,179.65,2.78318953521,527123,0.0681881436126,3342.78232998,3329.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.000859248014779,-0.000381443877265,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:55:00.000+09:00",3335,3335,3335,3335,512,0,0.0015015015015,-0.00149700598802,48.2376765948,3334.62573706,3335.93410678,-1.30836972046,-1.29856052163,-0.00980919882385,3335.75,3338.18,2.39223620425,0.00100246971994,0.00392016692816,1.106618721,,,,,"",,,0,0.00149925037481,0.00149925037481,0.00899550224888,1,0,0,-0.00022483699318,-0.000952614897938,-0.000392314758758,-0.000389373469755,-2.94128900266e-06,0.000717312205171,14.350553169,"validation",3341.31666667,-0.0018904723188,0.999775163007,0.998109527681,383,204.95,2.49817028544,527123,0.0597706757746,3342.28834842,3329.21165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:56:00.000+09:00",3340,3340,3340,3340,7,0.00149925037481,0.003003003003,0,55.729726384,3335.45254674,3336.23528405,-0.782737312526,-1.19539587981,0.412658567286,3335.75,3337.78,2.5785050468,0.00105965481642,0.00392016692816,-0.700902678445,,,,,"",,,0,0.00149700598802,0,0.00748502994012,0,0.00149925037481,0,0.00127407629469,0.000665112739605,-0.00023435248878,-0.000357902958028,0.000123550469247,0.000772007499042,10.0596790057,"validation",3341.15,-0.000344192867725,1.00127407629,0.999655807132,331.2,155.2,0.0451030927835,527130,0.0811855670103,3342.28834842,3329.21165158,0.825005622983,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,0.00136469805472,0.00114048587008,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:57:00.000+09:00",3340,3345,3340,3345,953,0.00149700598802,0.0045045045045,0.00299850074963,61.6997159401,3336.9213857,3336.88452227,0.0368634322922,-0.948944017392,0.985807449684,3336.25,3337.48,2.75146897203,0.0010489470753,0.00459489238419,2.77344944073,,,,,"",,,0,0,0,0.00448430493274,0,0,0.00149700598802,0.00262270513301,0.0022531970229,1.10204580844e-05,-0.000283690289205,0.00029471074729,0.000822561725569,14.9748371899,"validation",3340.98333333,0.00120224085723,1.00262270513,1.00120224086,521,202.35,4.70966147764,528083,0.300222386953,3343.91485486,3328.58514514,1.07078706392,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.00172600040199,0.00129527332863,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:58:00.000+09:00",3345,3345,3345,3345,0,0,0.00299850074963,0.00299850074963,61.6997159401,3338.16424944,3337.48566877,0.678580671882,-0.623439079537,1.30201975142,3336.75,3337.18,2.55493547403,0.0010489470753,0.00511237644691,-0.744780062473,,,,,"",,,0,-0.00149476831091,0.00149476831091,0.00597907324365,1,0,0,0.00247246572263,0.0023432958366,0.000202864176945,-0.000186379395975,0.00038924357292,0.0007638073166,0,"validation",3340.73333333,0.00127716469438,1.00247246572,1.00127716469,394.4,201.85,0,528083,0.300966063909,3345.27936105,3328.22063895,0.983623564952,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.000105934174794,1.12051095299e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T13:59:00.000+09:00",3340,3340,3340,3340,269,-0.00149476831091,0.00149925037481,0.00149925037481,53.3550947325,3338.4466726,3337.67191553,0.774757077009,-0.343799848228,1.11855692524,3337,3336.78,2.72958294017,0.00110854925178,0.00515572386398,0.202299507881,,,,,"",,,0,0,0.00299401197605,0.0059880239521,1,-0.00149476831091,0,0.000899011087803,0.000965002187738,0.000231963196709,-0.000102934086296,0.000334897283005,0.000817240401248,13.7084385786,"validation",3340.4,-0.000119746138187,1.00089901109,0.999880253862,348.2,214.85,1.2520363044,527814,0.220153595532,3345.60232527,3328.39767473,0.674371458116,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,-0.00117413666657,-0.00152838401617,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:00:00.000+09:00",3340,3340,3340,3340,0,0,0.00149925037481,0.00149925037481,53.3550947325,3338.68564605,3337.84436623,0.841279820889,-0.106783914405,0.948063735293,3337.25,3336.44,2.53461273016,0.00110854925178,0.0051813967985,-0.780223465763,,,,,"",,,0,0,0.00449101796407,0.00299401197605,1,0,0,0.000824031762679,0.00106700555083,0.000251880185895,-3.19712318577e-05,0.000283851417753,0.000758866086873,0,"validation",3340.15,-4.49081628071e-05,1.00082403176,0.999955091837,245.8,210.85,0,527814,0.224330092483,3345.89580823,3328.60419177,0.659036606291,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00025916491623,7.84340089863e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:01:00.000+09:00",3340,3340,3340,3340,0,0,0,0.00149925037481,53.3550947325,3338.88785435,3338.0040428,0.883811545343,0.0913351775449,0.792476367798,3337.5,3336.1,2.35356896372,0.00110854925178,0.00518966534103,-0.773550568173,,,,,"",,,0,0.00149700598802,0.00299401197605,0.00299401197605,1,0,0,0.000749063670412,0.00116902970534,0.000264614235133,2.73458615404e-05,0.000237268373592,0.000704661366382,0,"validation",3339.81666667,5.48932326625e-05,1.00074906367,1.00005489323,244.4,209.7,0,527814,0.225560324273,3346.16025404,3328.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.00107360953251,-3.36172120126e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:02:00.000+09:00",3342,3345,3340,3345,325,0.00149700598802,0,0.00149700598802,60.0956776162,3339.82818445,3338.52226186,1.3059225939,0.334252660816,0.971669933084,3337.75,3336,2.54259975202,0.00110840522533,0.0055162767252,0.370578863538,,,,,"",,,0,0.00149476831091,0.00149476831091,0.00149476831091,1,0.000598802395209,0.00149700598802,0.00217212193843,0.00269784172662,0.000390410341973,9.99260570451e-05,0.000290484284928,0.000760119507331,13.8990480747,"validation",3339.65,0.00160196427769,1.00217212194,1.00160196428,118.8,225.7,1.43996455472,528139,0.280460788658,3346.95597632,3328.54402368,0.89376594878,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,0.000932178038907,0.00107120228353,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:03:00.000+09:00",3350,3350,3350,3350,65,0.00149476831091,0.00149476831091,0.00299401197605,65.4694730196,3341.39307915,3339.37246468,2.02061446848,0.671525022349,1.34908944613,3338.25,3336.3,2.71812834116,0.00115040022219,0.00636164474847,-0.526184315022,,,,,"",,,0,0,0,0,0,0.00149476831091,0,0.00351980828278,0.00410634535264,0.000603168498054,0.000200455230552,0.000402713267502,0.000811381594377,12.2911074871,"validation",3339.56666667,0.00312415782487,1.00351980828,1.00312415782,131.8,201.45,0.322660709854,528204,0.330354926781,3348.86838029,3327.63161971,1.05328589098,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.00193494249412,0.00146116653674,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:04:00.000+09:00",3350,3350,3350,3350,0,0,0.00299401197605,0.00299401197605,65.4694730196,3342.71722082,3340.15968952,2.55753129935,1.04872627775,1.5088050216,3338.75,3336.6,2.52397631679,0.00115040022219,0.00705606528754,-0.775609125791,,,,,"",,,0,0.00149253731343,0,0,0,0,0,0.00336952452265,0.00401606425703,0.00076344217891,0.000313052620224,0.000450389558687,0.000753425766207,0,"validation",3339.4,0.0031742229143,1.00336952452,1.00317422291,78,201.25,0,528204,0.330683229814,3350.52921899,3326.97078101,0.977535904975,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.00014011709786,1.12002150441e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:05:00.000+09:00",3350,3355,3350,3355,124,0.00149253731343,0.00449101796407,0.00599700149925,70.1340000477,3344.60687915,3341.25897178,3.34790737711,1.50856249762,1.83934487948,3339.75,3337,2.70083515131,0.00112050048938,0.00813969741392,-0.271530574998,,,,,"",,,0,-0.00149031296572,-0.00149031296572,-0.00298062593145,0,0,0.00149253731343,0.00456621004566,0.00539406652682,0.000997885954428,0.000449646049961,0.000548239904466,0.000805017928855,12.9384910187,"validation",3339.31666667,0.00469656965746,1.00456621005,1.00469656966,102.8,194.5,0.637532133676,528328,0.440616966581,3353.34227722,3326.15772278,1.06098031824,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.00225756948053,0.00186214854961,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:06:00.000+09:00",3355,3355,3350,3350,31,-0.00149031296572,0.00299401197605,0.00299401197605,61.2269889579,3345.43659005,3341.90645535,3.53013470438,1.91287693897,1.61725776541,3340.25,3337.5,2.86506121193,0.00114952905999,0.00856767488736,-0.63804703686,,,,,"",,,0,0,0.00298507462687,0.00298507462687,1,0,0.00149031296572,0.00291894319287,0.00374531835206,0.00105377155355,0.000571008041484,0.000482763512062,0.000855242152815,11.5507124585,"validation",3339.15,0.00324932991929,1.00291894319,1.00324932992,109,196,0.158163265306,528297,0.429081632653,3354.55908802,3325.94091198,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,-0.00121698022389,-0.00175922052875,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:07:00.000+09:00",3350,3350,3350,3350,140,0,0.00149476831091,0.00449775112444,61.2269889579,3346.13865312,3342.50597718,3.63267594707,2.25683674059,1.37583920648,3341,3337.9,2.66041398251,0.00108686971578,0.00879792783999,-0.241438008614,,,,,"",,,0,0,0.00298507462687,0.00149253731343,1,0,0,0.00269380425022,0.00362503370383,0.00108438087972,0.000673682609132,0.00041069827059,0.000794153427614,13.0583601796,"validation",3338.98333333,0.00329940750428,1.00269380425,1.0032994075,72,201.8,0.693756194252,528297,0.422695738355,3355.69693846,3326.30306154,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.00147582777333,0.000392051437149,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:08:00.000+09:00",3350,3350,3350,3350,0,0,0,0.00299401197605,61.2269889579,3346.73270649,3343.06108998,3.67161651103,2.53979269468,1.13182381635,3341.5,3338.3,2.47038441233,0.00104738331839,0.00909692303072,-0.772614393,,,,,"",,,0,0,0.00298507462687,0,1,0,0,0.00254376776897,0.00350477788096,0.00109600492867,0.000758147073039,0.000337857855628,0.000737428182784,0,"validation",3338.81666667,0.0033494900888,1.00254376777,1.00334949009,59,199.15,0,528297,0.415013808687,3356.69868415,3326.30131585,0.779629470358,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000527553185389,-1.12058629074e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:09:00.000+09:00",3350,3350,3350,3350,0,0,0,0.00449775112444,61.2269889579,3347.23536703,3343.57508331,3.66028371629,2.763890899,0.896392817289,3342.25,3338.8,2.29392838288,0.000978211293261,0.00916840658003,-0.753150451434,,,,,"",,,0,0,0.0044776119403,0,1,0,0,0.00231879721744,0.00335449862226,0.00109262200486,0.000825042059404,0.000267579945459,0.000684754741157,0,"validation",3338.65,0.00339957767361,1.00231879722,1.00339957767,59,195.75,0,528297,0.439591315453,3357.57155345,3326.92844655,0.752911691601,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.000266503134994,-0.000414612281488,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:10:00.000+09:00",3350,3350,3350,3350,0,0,-0.00149031296572,0.00600600600601,61.2269889579,3347.66069518,3344.05100307,3.60969211111,2.93305114142,0.676640969685,3343.25,3339.3,2.13007635553,0.000897314992145,0.00872561259003,-0.729644728101,,,,,"",,,0,0.00298507462687,0.0044776119403,0,1,0,0,0.00201899349435,0.00320426436678,0.00107752003317,0.000875537654156,0.00020198237901,0.000635843688217,0,"validation",3338.53333333,0.00343464195854,1.00201899349,1.00343464196,34.2,191.45,0,528297,0.471924784539,3357.83595215,3328.66404785,0.731387019939,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:11:00.000+09:00",3350,3360,3350,3360,3254,0.00298507462687,0.00298507462687,0.00900900900901,71.6555577761,3349.55904977,3345.23241025,4.32663951889,3.21176881692,1.11487070197,3344.75,3339.7,2.6922137587,0.00106720371,0.00896429589689,4.05854885395,,,,,"",,,0,0,0.0014880952381,-0.00297619047619,1,0,0.00298507462687,0.00455938410943,0.00607839027458,0.001287690333,0.000955883576463,0.000331806756539,0.000801254094852,16.2073366322,"validation",3338.58333333,0.00641489653795,1.00455938411,1.00641489654,678.8,340.85,9.54672143171,531551,0.742408684172,3359.74166435,3329.75833565,1.0086159763,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,0.00286475199031,0.00283955495373,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:12:00.000+09:00",3360,3360,3360,3360,2,0,0.00298507462687,0.00900900900901,71.6555577761,3351.1653498,3346.32630578,4.83904401764,3.53722385706,1.30182016058,3346.25,3340.2,2.49991277594,0.00106720371,0.00883986519701,-0.471909545156,,,,,"",,,0,0,0,-0.00297619047619,0,0,0,0.00410907732536,0.00592778875516,0.00144019167192,0.00105274519555,0.000387446476364,0.000744021659506,8.81299223197,"validation",3338.75,0.00636465743167,1.00410907733,1.00636465743,651.2,340.75,0.00586940572267,531551,0.742626559061,3361.04019946,3331.45980054,0.964834840101,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-2.29158401448e-05,-3.35765769799e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:13:00.000+09:00",3360,3360,3360,3360,115,0,0.00298507462687,0.00749625187406,71.6555577761,3352.52452676,3347.33917202,5.18535473299,3.86685003225,1.31850470075,3347.5,3340.6,2.32134757766,0.00104307001582,0.00896191187453,-0.279058002224,,,,,"",,,0,0.0014880952381,0.0014880952381,-0.00297619047619,1,0,0,0.00373412994772,0.0058073399988,0.0015432603372,0.00115084822388,0.000392412113317,0.000690877255255,12.8646309693,"validation",3339.16666667,0.00623908160719,1.00373412995,1.00623908161,674.2,314.85,0.36525329522,531551,0.703191996189,3362.5,3332.5,0.916666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000166136033903,-0.000111918165437,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:14:00.000+09:00",3365,3365,3365,3365,2,0.0014880952381,0.0044776119403,0.00899550224888,75.7317744379,3354.44383033,3348.6473815,5.79644882926,4.25276979165,1.54367903761,3349,3341.1,2.51267989354,0.00106654649348,0.00936660922147,-0.401075709724,,,,,"",,,0,0,-0.00148588410104,-0.00445765230312,0,0.0014880952381,0,0.00477754553598,0.00715333273473,0.00172257023158,0.00126382460376,0.000458745627818,0.000746710220963,8.81447900001,"validation",3339.66666667,0.00758558738397,1.00477754554,1.00758558738,674.6,289.95,0.00689774098983,531553,0.763924814623,3364.68438714,3333.31561286,1.01006137045,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00172588113625,0.00175666877689,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:15:00.000+09:00",3365,3365,3365,3365,1,0,0.0044776119403,0.00899550224888,75.7317744379,3356.06785643,3349.85868658,6.20916985819,4.64404980496,1.56512005323,3350.5,3341.7,2.33320275829,0.00106654649348,0.00941933074948,-0.366505437892,,,,,"",,,0,0,-0.00445765230312,-0.00445765230312,0,0,0,0.00432771228175,0.00697249902744,0.00184522135459,0.00138010395393,0.000465117400664,0.000693373776608,8.12148037475,"validation",3340.16666667,0.00743475874457,1.00432771228,1.00743475874,674.8,264.4,0.00378214826021,531553,0.837745839637,3366.27973384,3334.72026616,0.95945008163,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,0.000167635946305,0.000156709985784,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:16:00.000+09:00",3365,3365,3365,3365,0,0,0.0014880952381,0.00748502994012,75.7317744379,3357.44203237,3350.98026535,6.46176701923,5.00759324781,1.45417377142,3351.75,3342.3,2.16654541841,0.00104247099134,0.00967229959123,-0.367344978565,,,,,"",,,0,-0.00148588410104,-0.00445765230312,-0.00594353640416,0,0,0,0.00395315879764,0.00679173024564,0.0019202873757,0.00148814063828,0.00043214673742,0.000643847078279,0,"validation",3340.83333333,0.00723372412073,1.0039531588,1.00723372412,24,264.05,0,531553,0.837530770687,3367.95956508,3335.54043492,0.90870930024,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,0.000455702297427,0.0003806410443,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:17:00.000+09:00",3360,3360,3360,3360,245,-0.00148588410104,0,0.00448430493274,64.200398777,3357.83556585,3351.64839384,6.18717200843,5.24350899994,0.943663008492,3352.5,3342.8,2.36893503138,0.00108362586012,0.00971145151147,0.0233163670773,,,,,"",,,0,0.0014880952381,-0.00297619047619,-0.00595238095238,0,-0.00148588410104,0,0.00223713646532,0.00514538710063,0.0018414202406,0.00156056815474,0.000280852085861,0.000705040187911,13.6209556783,"validation",3341.33333333,0.00558659217877,1.00223713647,1.00558659218,72.6,228.65,1.07150666958,531308,0.70522632845,3368.7788206,3336.2211794,0.730360668813,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.00171240544996,-0.00141868657391,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:18:00.000+09:00",3360,3365,3360,3365,3,0.0014880952381,0.0014880952381,0.00597907324365,69.2437683545,3358.93778649,3352.6374017,6.30038478334,5.45488415662,0.845500626726,3353.5,3343.4,2.55686824342,0.00111626542175,0.00999734880825,-0.322030621496,,,,,"",,,0,-0.00148588410104,-0.00445765230312,-0.00594353640416,0,0,0.0014880952381,0.00342925301923,0.00646048932225,0.001872328316,0.00162106512827,0.000251263187734,0.000759841974272,9.21989458478,"validation",3341.91666667,0.00690721392415,1.00342925302,1.00690721392,50.2,228.8,0.0131118881119,531311,0.70541958042,3370.26305461,3336.73694539,0.843016242106,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,0.000777151287999,0.00143209353564,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:19:00.000+09:00",3360,3360,3360,3360,5,-0.00148588410104,-0.00148588410104,0.0059880239521,60.1223342967,3359.10120395,3353.18277936,5.91842459522,5.54759224434,0.370832350882,3354.5,3343.9,2.73137765461,0.00111555316273,0.00940809887498,-0.299668034227,,,,,"",,,0,-0.00297619047619,-0.00297619047619,-0.00446428571429,0,-0.00148588410104,0,0.00163958861231,0.00481473728281,0.00176143589143,0.00165106912034,0.000110366771096,0.000812910016252,9.72919368743,"validation",3342.5,0.00523560209424,1.00163958861,1.00523560209,50.8,215.6,0.0231910946197,531306,0.809833024119,3370.27973384,3338.72026616,0.674274168894,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00264464427063,-0.00147468438775,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:20:00.000+09:00",3355,3355,3345,3350,858,-0.00297619047619,-0.00445765230312,0.00299401197605,46.8342904626,3357.70101873,3352.94701792,4.75400080572,5.38887395661,-0.634873150895,3355,3344.2,3.60770782214,0.00132447732496,0.00863867466241,0.839167057098,,,,,"",,,0,0,-0.00149253731343,-0.00298507462687,0,-0.0014880952381,0.00297619047619,-0.00149031296572,0.00173434603194,0.00141910471812,0.00160861909153,-0.000189514373402,0.0010769277081,14.8713200722,"validation",3342.91666667,0.0021189081391,0.998509687034,1.00211890814,222.2,258.5,3.31914893617,530448,0.509477756286,3369.49137675,3340.50862325,0.327483610164,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,-0.00289178043798,-0.00320018725064,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:21:00.000+09:00",3350,3350,3345,3350,452,0,-0.00445765230312,0.00299401197605,46.8342904626,3356.51624662,3352.7287203,3.78752631758,5.06860442881,-1.28107811122,3355.5,3344.5,3.70715726341,0.00132447732496,0.00774847265683,0.239687439384,,,,,"",,,0,0,0.00298507462687,-0.00597014925373,1,0,0.00149253731343,-0.0016390999851,0.0016444909553,0.00113060487092,0.00151301624741,-0.000382411376485,0.00110661410848,14.2303984651,"validation",3343.08333333,0.00206894832615,0.998360900015,1.00206894833,312.6,281.1,1.60796869441,530448,0.468516542156,3368.5,3342.5,0.288461538462,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,8.58479632582e-06,-0.000212749280571,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:22:00.000+09:00",3350,3350,3350,3350,150,0,-0.00297619047619,0.00149476831091,46.8342904626,3355.51374714,3352.52659287,2.9871542677,4.65231439659,-1.66516012888,3355.75,3344.8,3.44236031603,0.00128805902004,0.00736598798737,-0.171480280812,,,,,"",,,0,0,0.00149253731343,-0.0134328358209,1,0,0,-0.00171347686806,0.00155465199713,0.000891687841105,0.00138875056615,-0.00049706272504,0.00102757024359,13.127352909,"validation",3343.33333333,0.00199401794616,0.998286523132,1.00199401795,293.6,272.35,0.550761887277,530448,0.423903065908,3368.10920709,3343.39079291,0.267379899207,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.0005594473633,-0.00012314443723,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:23:00.000+09:00",3350,3350,3350,3350,0,0,-0.00445765230312,0,46.8342904626,3354.66547835,3352.33943784,2.32604050478,4.18705961822,-1.86101911345,3355.75,3345.1,3.19647743631,0.00124622683699,0.00736598798737,-0.376586206408,,,,,"",,,0,0,0,-0.010447761194,0,0,0,-0.00171347686806,0.00146482915309,0.000694340449187,0.00124986854275,-0.000555528093567,0.000954172369048,0,"validation",3343.5,0.00194407058472,0.998286523132,1.00194407058,293,269.1,0,530448,0.416945373467,3368.10920709,3343.39079291,0.267379899207,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.000274869615884,0.000235064978676,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:24:00.000+09:00",3350,3350,3350,3350,200,0,-0.00297619047619,0,46.8342904626,3353.94771245,3352.16614615,1.7815662973,3.70596095404,-1.92439465674,3355.75,3345.3,2.96815761943,0.00124622683699,0.00736598798737,-0.111074156946,,,,,"",,,0,-0.00149253731343,0,-0.010447761194,0,0,0,-0.00171347686806,0.00140495620722,0.000531810835014,0.00110625700121,-0.000574446166191,0.00088601719983,13.4150344839,"validation",3343.66666667,0.00189412820257,0.998286523132,1.0018941282,332,279.1,0.716589036188,530448,0.402006449301,3368.10920709,3343.39079291,0.267379899207,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.00045251395848,-6.71772134893e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:25:00.000+09:00",3350,3352,3345,3345,147,-0.00149253731343,-0.00149253731343,-0.00298062593145,40.3718405701,3352.5711413,3351.63532051,0.935820792326,3.1519329217,-2.21611212937,3355.25,3345.4,3.2561463609,0.00123735057906,0.00787977293281,-0.187174116635,,,,,"",,,0,0.00448430493274,0.00149476831091,-0.00896860986547,1,0,0.00208955223881,-0.00305491394084,-0.000119567166856,0.000279767053012,0.000942281889894,-0.000662514836882,0.000973436879193,13.105656593,"validation",3343.83333333,0.00034890096197,0.996945086059,1.00034890096,189.8,280.25,0.524531668153,530301,0.352007136485,3368.46930407,3342.03069593,0.112309394333,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,-0.0010545416161,-0.00139177826191,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:26:00.000+09:00",3355,3360,3355,3360,2424,0.00448430493274,0.00298507462687,0.00298507462687,58.757645051,3353.71404264,3352.2549264,1.45911624236,2.81336958583,-1.35425334347,3355.75,3345.8,4.09499304941,0.00155721021604,0.00783338414846,2.38680401801,,,,,"",,,0,-0.0014880952381,-0.00297619047619,-0.0119047619048,0,0.00298953662182,0.00149476831091,0.00126648290248,0.00424412696515,0.000434260786418,0.000837312376735,-0.000403051590317,0.00121874793137,15.9128707229,"validation",3344.25,0.00470957613815,1.0012664829,1.00470957614,584.2,399.9,6.06151537884,532725,0.553638409602,3368.89343943,3342.60656057,0.661677619593,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,0.00456736010285,0.00540242435544,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:27:00.000+09:00",3360,3365,3355,3355,991,-0.0014880952381,0.00149253731343,0.00149253731343,52.9020969952,3353.91188223,3352.45826518,1.45361705089,2.54141907884,-1.08780202796,3356,3346.2,4.51677926016,0.0015976383014,0.00767824715538,0.641392464849,,,,,"",,,0,-0.00149031296572,-0.00149031296572,-0.0119225037258,0,0,0.00297619047619,-0.000297973778308,0.0026298487837,0.000433268867626,0.000757501960907,-0.00032423309328,0.00134628293895,15.0169218845,"validation",3344.58333333,0.00311448860097,0.999702026222,1.0031144886,752.4,442.45,2.23980110747,531734,0.388405469545,3368.88409873,3343.11590127,0.461192473715,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,-0.000866561826378,-0.000826890051557,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:28:00.000+09:00",3355,3355,3350,3350,244,-0.00149031296572,0,0,47.774818607,3353.3100542,3352.27617147,1.0338827322,2.23991180951,-1.20602907732,3356,3346.5,4.55129502729,0.00163378427675,0.00767824715538,-0.247655227747,,,,,"",,,0,0,0,-0.0119402985075,0,0,0.00149031296572,-0.00178784266985,0.00104586881817,0.000308621711103,0.000668630390899,-0.000360008679796,0.00135859553054,13.6138850735,"validation",3344.83333333,0.00154467088545,0.99821215733,1.00154467089,801.2,454.65,0.53667656439,531490,0.351149235676,3368.88409873,3343.11590127,0.267154842288,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.00183709782584,-0.00106417023034,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:29:00.000+09:00",3355,3355,3350,3350,145,0,0,0,47.774818607,3352.80081509,3352.10756617,0.693248918611,1.93057923133,-1.23733031272,3356,3346.8,4.58334538249,0.00163378427675,0.00767824715538,-0.374019042259,,,,,"",,,0,0,0,-0.00746268656716,0,0.00149253731343,0.00149253731343,-0.00178784266985,0.000956137205689,0.000206939975705,0.00057629230786,-0.000369352332156,0.00136816280074,13.0934514259,"validation",3345.08333333,0.00146981888842,0.99821215733,1.00146981889,790.2,461.9,0.31392076207,531490,0.345637583893,3368.88409873,3343.11590127,0.267154842288,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:30:00.000+09:00",3350,3350,3350,3350,69,0,0.00149476831091,0,47.774818607,3352.36992046,3351.95145016,0.418470302056,1.62815744548,-1.20968714342,3356,3347.1,4.25596356945,0.00163378427675,0.00767824715538,-0.468757060761,,,,,"",,,0,0,0,-0.0089552238806,0,0,0,-0.00178784266985,0.000866421678468,0.000124916508076,0.000486017147904,-0.000361100639827,0.0012704368864,12.3508264556,"validation",3345.33333333,0.00139497807892,0.99821215733,1.00139497808,774.6,465.35,0.148275491565,531490,0.34307510476,3368.88409873,3343.11590127,0.267154842288,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000269308178803,-0.000100979501161,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:31:00.000+09:00",3350,3350,3350,3350,14,0,-0.00297619047619,-0.00297619047619,47.774818607,3352.00531731,3351.8068983,0.198419017837,1.34220975995,-1.14379074211,3355.5,3347.4,3.95196617163,0.0014838594468,0.00774847265683,-0.519653555316,,,,,"",,,0,0,-0.00149253731343,-0.0089552238806,0,0,0,-0.0016390999851,0.00077672223218,5.92295575634e-05,0.000400659629836,-0.000341430072272,0.00117969139452,10.7557942762,"validation",3345.58333333,0.00132014845443,0.998360900015,1.00132014845,292.6,303.35,0.0461513103676,531490,-0.0100543926158,3368.5,3342.5,0.288461538462,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,0.000561385017035,0.000729222760725,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:32:00.000+09:00",3350,3350,3350,3350,49,0,-0.00149031296572,-0.00297619047619,47.774818607,3351.69680696,3351.67305398,0.0237529801411,1.07851840399,-1.05476542385,3355,3347.6,3.66968287366,0.0014838594468,0.00777252149652,-0.461994416139,,,,,"",,,0,0,-0.00298507462687,-0.010447761194,0,0,0,-0.00149031296572,0.000716931533039,7.09044183317e-06,0.000321945792235,-0.000314855350402,0.00109542772348,12.0085420149,"validation",3345.83333333,0.00124533001245,0.998509687034,1.00124533001,104.2,305.7,0.160287863919,531490,-0.00997710173373,3368.03840481,3341.96159519,0.308258752788,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:33:00.000+09:00",3350,3350,3350,3350,20,0,0,-0.00297619047619,47.774818607,3351.43575973,3351.54912405,-0.113364319822,0.840141859226,-0.953506179047,3354.5,3347.8,3.4075626684,0.0014838594468,0.00775078253093,-0.503813529878,,,,,"",,,0,0,-0.00149253731343,-0.0119402985075,0,0,0,-0.00134148159189,0.000657147977776,-3.38400954692e-05,0.000250788614694,-0.000284628710163,0.00101718288609,11.1124628236,"validation",3346.08333333,0.00117052275048,0.998658518408,1.00117052275,59.4,300.95,0.0664562219638,531490,-0.0101345738495,3367.5,3341.5,0.326923076923,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.000236524212195,0.000685300858311,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:34:00.000+09:00",3350,3350,3350,3350,0,0,0,-0.00445765230312,47.774818607,3351.21487362,3351.43437412,-0.219500502758,0.628213386829,-0.847713889587,3353.75,3348,3.16416533494,0.00143651294712,0.00727323796804,-0.539447178918,,,,,"",,,0,0,-0.00149253731343,-0.0119402985075,0,0,0,-0.00111815132315,0.000597371565114,-6.55225381367e-05,0.000187526384128,-0.000253048922265,0.000944526965654,0,"validation",3346.25,0.00112065745237,0.998881848677,1.00112065745,30.4,300.85,0,531490,-0.0104703340535,3365.94631092,3341.55368908,0.346264988433,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:35:00.000+09:00",3345,3350,3345,3350,1301,0,0,-0.00445765230312,47.774818607,3351.02796999,3351.32812419,-0.300154201608,0.442539869141,-0.74269407075,3353,3348.3,3.29529638245,0.00143651294712,0.00664212867621,1.57546914011,,,,,"",,,0,-0.00149253731343,-0.00298507462687,-0.0119402985075,0,-0.00149253731343,0.00149253731343,-0.000894721145243,0.000507720335693,-8.95982691368e-05,0.000132101453475,-0.000221699722612,0.000983670561924,15.2876043328,"validation",3346.41666667,0.0010707971213,0.999105278855,1.00107079712,276.8,365.85,3.55610222769,531490,-0.00861008610086,3364.13552873,3341.86447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,4.87449606313e-05,0.00012367332254,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:25:00.000+09:00",2260,2260,2260,2260,0,0,0.0249433106576,0.0249433106576,84.911991001,2236.09703667,2228.38565851,7.71137816467,-0.202679306639,7.91405747131,2218.25,2231.2,3.80435838063,0.00450201959561,0.0415402331987,-0.392232270276,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0.0188211427927,0.0129078522768,0.00341211423216,-8.96811091321e-05,0.00350179534129,0.00168334441621,0,"validation",2233.5,0.01186478621,1.01882114279,1.01186478621,80,20,0,-53097,0.75,2264.32331115,2172.17668885,0.953082261304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:26:00.000+09:00",2260,2260,2260,2260,0,0,0.00444444444444,0.0249433106576,84.911991001,2239.77441565,2230.72746158,9.04695406463,1.64724736762,7.39970669701,2221,2231.5,3.5326184963,0.00450201959561,0.0441701880898,-0.392232270276,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0.0175596578118,0.0127716782433,0.00400307701975,0.000728870516644,0.0032742065031,0.00156310552934,0,"validation",2233.75,0.011751538892,1.01755965781,1.01175153889,40,20,0,-53097,0.75,2270.05099387,2171.94900613,0.89754546157,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:27:00.000+09:00",2260,2260,2260,2260,0,0,0,0.0249433106576,84.911991001,2242.88604401,2232.89579776,9.99024624762,3.31584714362,6.674399104,2223.75,2231.8,3.2802886037,0.00450201959561,0.0461125009752,-0.392232270276,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0.0163012928612,0.0126355408191,0.00442046294142,0.0014671890016,0.00295327393982,0.00145145513438,0,"validation",2234,0.0116383169203,1.01630129286,1.01163831692,20,20,0,-53097,0.75,2275.02133702,2172.47866298,0.853511358448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:28:00.000+09:00",2260,2260,2260,2260,0,0,0,0.0249433106576,84.911991001,2245.51896031,2234.90351645,10.6154438696,4.77576648882,5.83967738082,2226.5,2232.1,3.04598227487,0.00450201959561,0.0474555722142,-0.392232270276,,,,,"",,,0,0,0,-0.0132743362832,0,0,0,0.01504603638,0.0124994399892,0.00469709905737,0.00211317101275,0.00258392804461,0.00134777976764,0,"validation",2234.25,0.0115251202864,1.01504603638,1.01152512029,0,20,0,-53097,0.75,2279.32991577,2173.67008423,0.817055209282,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:29:00.000+09:00",2260,2260,2260,2260,0,0,0,0.0249433106576,84.911991001,2247.74681257,2236.76251523,10.9842973471,6.01747266047,4.96682468661,2229.25,2232.4,2.82841211238,0.00450201959561,0.0482532613094,-0.392232270276,,,,,"",,,0,0,0,-0.0132743362832,0,0,0,0.0137938768644,0.0123633757391,0.00486030856065,0.00266259852233,0.00219771003832,0.00125150978424,0,"validation",2234.5,0.0114119489819,1.01379387686,1.01141194898,0,20,0,-53097,0.75,2283.03429139,2175.46570861,0.785864136228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:30:00.000+09:00",2260,2260,2260,2260,0,0,0,0.0249433106576,84.911991001,2249.63191833,2238.4838104,11.1481079366,7.04359971569,4.10450822086,2232,2232.7,2.62638267578,0.00450201959561,0.0485362099066,-0.392232270276,,,,,"",,,0,0,-0.00221238938053,-0.0132743362832,0,0,0,0.0125448028674,0.0122273480539,0.00493279112237,0.00311663704234,0.00181615408003,0.00116211622822,0,"validation",2234.75,0.0112988029981,1.01254480287,1.011298803,0,20,0,-53097,0.75,2286.16641026,2177.83358974,0.758462761957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:31:00.000+09:00",2260,2260,2260,2260,0,0,0,0.0249433106576,84.911991001,2251.22700782,2240.07760222,11.1494056014,7.86476089283,3.28464470856,2234.75,2233,2.43878391322,0.00450201959561,0.0483171940354,-0.392232270276,,,,,"",,,0,0,-0.00221238938053,-0.0132743362832,0,0,0,0.0112988029981,0.0120913569189,0.00493336531035,0.00347998269594,0.00145338261441,0.00107910792621,0,"validation",2235,0.0111856823266,1.011298803,1.01118568233,0,20,0,-53097,0.75,2288.73842469,2180.76157531,0.733846423073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:32:00.000+09:00",2260,2260,2260,2260,0,0,0,0.0249433106576,84.911991001,2252.57669892,2241.55333539,11.0233635371,8.49648142168,2.5268821154,2237.5,2233.3,2.26458506228,0.00450201959561,0.0475930440652,-0.392232270276,,,,,"",,,0,0,-0.00221238938053,-0.0110619469027,0,0,0,0.0100558659218,0.0119554023194,0.00487759448543,0.00375950505384,0.00111808943159,0.00100202878862,0,"validation",2235.25,0.011072586959,1.01005586592,1.01107258696,0,20,0,-53097,0.75,2290.74471805,2184.25528195,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:33:00.000+09:00",2260,2260,2260,2260,0,0,0,0.0249433106576,84.911991001,2253.71874524,2242.91975499,10.7989902555,8.95698318844,1.84200706706,2240.25,2233.6,2.1028289864,0.00450201959561,0.0463439183102,-0.392232270276,,,,,"",,,0,0,-0.00221238938053,-0.0110619469027,0,0,0,0.00881598035933,0.0118194842407,0.00477831427235,0.00396326689754,0.000815047374804,0.000930455303718,0,"validation",2235.5,0.0109595168866,1.00881598036,1.01095951689,0,20,0,-53097,0.75,2292.1609815,2188.3390185,0.690229498946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:34:00.000+09:00",2260,2260,2260,2260,0,0,0,0.0249433106576,84.911991001,2254.68509213,2244.18495832,10.5001338069,9.26561331214,1.23452049477,2243,2233.9,1.95262691595,0.00450201959561,0.0445296156547,-0.392232270276,,,,,"",,,0,-0.00221238938053,-0.00221238938053,-0.0110619469027,0,0,0,0.00757913508694,0.011683602668,0.00464607690571,0.00409982889918,0.000546248006535,0.000863994210595,0,"validation",2235.75,0.0108464721011,1.00757913509,1.0108464721,0,20,0,-53097,0.75,2292.93996396,2193.06003604,0.670204367936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:35:00.000+09:00",2255,2255,2255,2255,1,-0.00221238938053,-0.00221238938053,0.0226757369615,69.90772532,2254.73353949,2244.98607252,9.74746697332,9.36198404437,0.385482928942,2245.5,2234.1,2.17029642195,0.00455802537704,0.0418615007793,-0.373741596576,,,,,"",,,0,0,0,-0.00886917960089,0,-0.00221238938053,0,0.0042306835894,0.00935499753816,0.004322601762,0.00415165589551,0.000170945866493,0.000962437437671,7.72134861262,"validation",2235.91666667,0.00853490365622,1.00423068359,1.00853490366,0.2,20.05,0.0498753117207,-53098,0.745635910224,2292.5,2198.5,0.601063829787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:36:00.000+09:00",2255,2255,2255,2255,0,0,-0.00221238938053,0.0226757369615,69.90772532,2254.77453342,2245.72784493,9.04668849146,9.29892493379,-0.25223644233,2248,2234.3,2.01527524895,0.00455802537704,0.0385139872276,-0.393360578024,,,,,"",,,0,0,0,-0.00886917960089,0,0,0,0.00311387900356,0.00926464664548,0.0040118352512,0.00412369176665,-0.000111856515446,0.000893691906409,0,"validation",2236.08333333,0.00845973241904,1.003113879,1.00845973242,0.2,20.05,0,-53098,0.745635910224,2291.28972164,2204.71027836,0.580850600722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:37:00.000+09:00",2255,2255,2255,2255,0,0,-0.00221238938053,0.0226757369615,69.90772532,2254.80922058,2246.41467123,8.3945493562,9.11804981827,-0.723500462072,2250.5,2234.5,1.87132701688,0.00455802537704,0.0342924352483,-0.393360578024,,,,,"",,,0,0,0,-0.00886917960089,0,0,0,0.0019995556543,0.00917431192661,0.00372263829543,0.0040434810724,-0.000320842776972,0.000829856770237,0,"validation",2236.25,0.00838457238681,1.00199955565,1.00838457239,0.2,20.05,0,-53098,0.745635910224,2289.08756276,2211.91243724,0.558308943061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:38:00.000+09:00",2255,2255,2255,2255,0,0,-0.00221238938053,0.0226757369615,69.90772532,2254.83857126,2247.05062151,7.78794975614,8.85202980585,-1.06408004971,2253,2234.7,1.73766080139,0.00455802537704,0.0288196770186,-0.393360578024,,,,,"",,,0,0,0,-0.00665188470067,0,0,0,0.000887705281846,0.00908399337719,0.00345363625549,0.00392551210902,-0.000471875853528,0.000770581286649,0,"validation",2236.41666667,0.00830942355703,1.00088770528,1.00830942356,0.2,20.05,0,-53098,0.745635910224,2285.46536616,2220.53463384,0.530802055182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:39:00.000+09:00",2255,2255,2255,2255,0,0,-0.00221238938053,0.0226757369615,69.90772532,2254.86340645,2247.63946436,7.22394209505,8.52641226369,-1.30247016863,2255.5,2234.9,1.61354217272,0.00455802537704,0.0211516035325,-0.393360578024,,,,,"",,,0,0,0,-0.0110864745011,0,0,0,-0.000221680336954,0.00899369099289,0.00320352199337,0.00378111408589,-0.00057759209252,0.000715539766174,0,"validation",2236.58333333,0.0082342859272,0.999778319663,1.00823428593,0.2,20.05,0,-53098,0.745635910224,2279.35372088,2231.64627912,0.489519454796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:40:00.000+09:00",2255,2255,2255,2255,0,0,0,0.0226757369615,69.90772532,2254.88442085,2248.18468922,6.69973162446,8.16107613584,-1.46134451138,2258,2235.1,1.49828916038,0.00455802537704,0.00516470495558,-0.393360578024,,,,,"",,,0,0,0,-0.0110864745011,0,0,0,-0.00132860938884,0.00890340476936,0.00297105615275,0.00361910249926,-0.000648046346511,0.000664429782876,0,"validation",2236.75,0.0081591594948,0.998671390611,1.00815915949,0,20.05,0,-53098,0.745635910224,2263.83095189,2252.16904811,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:41:00.000+09:00",2255,2255,2255,2255,0,0,0,0.00222222222222,69.90772532,2254.90220225,2248.68952706,6.21267519736,7.77139594815,-1.55872075078,2258.25,2235.3,1.39126850607,0.0011045055387,0.00422424090077,-0.335177411666,,,,,"",,,0,0,0,-0.0110864745011,0,0,0,-0.00143916749696,0.00881313470228,0.00275506660637,0.00344629532069,-0.000691228714317,0.00061697051267,0,"validation",2236.91666667,0.00808404425735,0.998560832503,1.00808404426,0,10.05,0,-53098,0.492537313433,2263.01969601,2253.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:42:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,69.90772532,2254.91724806,2249.1569695,5.76027856419,7.36917247136,-1.60889390716,2258,2235.5,1.29189218421,0.000482179086675,0.0043392200935,-0.231820337206,,,,,"",,,0,0,0,-0.0110864745011,0,0,0,-0.00132860938884,0.0087228807873,0.00255444725685,0.00326792570792,-0.000713478451069,0.000572901190337,0,"validation",2237.08333333,0.00800894021233,0.998671390611,1.00800894021,0,5.05,0,-53098,-0.00990099009901,2262.89897949,2253.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:43:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,69.90772532,2254.92997913,2249.58978657,5.34019255742,6.96337648857,-1.62318393115,2257.75,2235.7,1.19961417105,0.000482179086675,0.00440698676606,-0.229415733871,,,,,"",,,0,0,-0.0110864745011,-0.0110864745011,0,0,0,-0.00121802679659,0.00863264302008,0.00236815634475,0.00308797183529,-0.000719815490531,0.000531979676741,0,"validation",2237.25,0.00793384735725,0.998781973203,1.00793384736,0,0.05,0,-53098,-1,2262.72493719,2252.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:44:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,69.90772532,2254.94075157,2249.99054312,4.9502084489,6.56074288063,-1.61053443174,2257.5,2235.9,1.11392744455,0.000482179086675,0.00442967884828,-0.229415733871,,,,,"",,,0,0,-0.0110864745011,-0.00221729490022,0,0,0,-0.00110741971207,0.00854242139631,0.00219521438975,0.00290942034618,-0.000714205956425,0.000493981128403,0,"validation",2237.41666667,0.0078587656896,0.998892580288,1.00785876569,0,0.05,0,-53098,-1,2262.5,2252.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:45:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,69.90772532,2254.94986671,2250.361614,4.58825271203,6.16624484691,-1.57799213488,2257.25,2236.1,1.03436119851,0.000482179086675,0.00440796295097,-0.229415733871,,,,,"",,,0,0,-0.0110864745011,-0.00221729490022,0,0,0,-0.000996788127146,0.00845221591163,0.00203470186786,0.00273447665052,-0.000699774782654,0.000458696762088,0,"validation",2237.58333333,0.00778369520688,0.999003211873,1.00778369521,0,0.05,0,-53098,-1,2262.22493719,2252.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:46:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,69.90772532,2254.95757953,2250.70519815,4.25238137731,5.78347215299,-1.53109077568,2257,2236.3,0.960478255758,0.000482179086675,0.00434114265447,-0.229415733871,,,,,"",,,0,0,-0.0110864745011,-0.00221729490022,0,0,0,-0.000886132033673,0.00836202656173,0.00188575670834,0.00256473266208,-0.00067897595374,0.000425932707653,0,"validation",2237.75,0.0077086359066,0.999113867966,1.00770863591,0,0.05,0,-53098,-1,2261.89897949,2252.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:47:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,69.90772532,2254.96410575,2251.02333162,3.94077413356,5.41493254911,-1.47415841555,2256.75,2236.5,0.891872666061,0.000482179086675,0.00422704863816,-0.229415733871,,,,,"",,,0,-0.0110864745011,-0.00886917960089,-0.00221729490022,0,0,0,-0.000775451423507,0.00827185334228,0.00174757167785,0.00240130046524,-0.000653728787383,0.000395508942821,0,"validation",2237.91666667,0.00763358778626,0.999224548576,1.00763358779,0,0.05,0,-53098,-1,2261.51969601,2251.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:48:00.000+09:00",2235,2235,2230,2230,386,-0.0110864745011,-0.0110864745011,-0.0132743362832,21.0860783697,2251.1234741,2249.4660478,1.65742630289,4.66343129986,-3.00600499698,2255.25,2236.2,2.61388176134,0.00243886853487,0.0110319080409,4.35888435258,,,,,"",,,0,0,0.00224215246637,0.00896860986547,1,-0.00886917960089,0.00221729490022,-0.0111960979936,-0.00277256059386,0.000743240494568,0.00209122479814,-0.00134798430358,0.0011721442876,13.6655953957,"validation",2237.66666667,-0.00342618799345,0.988803902006,0.996573812007,77.2,19.35,19.9483204134,-53484,-1,2267.6898553,2242.8101447,-0.514883187211,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:49:00.000+09:00",2230,2230,2230,2230,39,0,-0.0110864745011,-0.0132743362832,21.0860783697,2247.87370885,2248.02411833,-0.150409476734,3.70066314454,-3.85107262128,2253.75,2235.9,2.42717592125,0.00243886853487,0.0145478392109,0.210472661239,,,,,"",,,0,0,0.00224215246637,0,1,0,0,-0.0105379922352,-0.00263875844179,-6.7448195845e-05,0.00165949019935,-0.00172693839519,0.00108841969563,11.3733300087,"validation",2237.41666667,-0.00331483481694,0.989462007765,0.996685165183,85,21.3,1.83098591549,-53484,-0.908450704225,2270.14359631,2237.35640369,-0.22436820908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:50:00.000+09:00",2230,2230,2230,2230,0,0,-0.0110864745011,-0.0132743362832,21.0860783697,2245.12390749,2246.68899845,-1.56509096246,2.64751232314,-4.2126032856,2252.25,2235.6,2.25380621259,0.00243886853487,0.0169594221377,-0.253280660135,,,,,"",,,0,0,0.00224215246637,0,1,0,0,-0.00987900987901,-0.00250492037932,-0.000701834512312,0.00118722525701,-0.00188905976933,0.00101067543165,0,"validation",2237.16666667,-0.00320345675333,0.990120990121,0.996796543247,85,21.3,0,-53484,-0.908450704225,2271.34842925,2233.15157075,-0.0825086373118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:51:00.000+09:00",2230,2230,2230,2230,0,0,-0.0110864745011,-0.0132743362832,21.0860783697,2242.79715249,2245.45277635,-2.65562385341,1.58688508783,-4.24250894124,2250.75,2235.3,2.09282005454,0.00243886853487,0.0186974345551,-0.253280660135,,,,,"",,,0,0.00224215246637,0.00224215246637,0.0067264573991,1,0,0,-0.0092191491725,-0.00237104639198,-0.00119086271453,0.000711607662705,-0.00190247037724,0.000938484329392,0,"validation",2236.91666667,-0.00309205379429,0.990780850828,0.996907946206,85,21.3,0,-53484,-0.908450704225,2271.79162541,2229.70837459,0.00692972635867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:52:00.000+09:00",2235,2235,2235,2235,3,0.00224215246637,-0.00886917960089,-0.0110619469027,33.5668353062,2241.59759057,2244.67849662,-3.08090604599,0.653326861067,-3.73423290706,2249.5,2235.8,2.30047576493,0.0025171341636,0.0192544190511,-0.219483535891,,,,,"",,,0,0,0,0.00447427293065,0,0.00224215246637,0,-0.00644587686152,-0.000357813757939,-0.00137848145235,0.000292316268934,-0.00167079772128,0.00102929564427,8.81075792703,"validation",2236.75,-0.000782385157036,0.993554123138,0.999217614843,85.6,21.45,0.13986013986,-53481,-0.895104895105,2271.15640783,2227.84359217,0.165226105009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:53:00.000+09:00",2235,2235,2235,2235,0,0,0.00224215246637,-0.0110619469027,33.5668353062,2240.58257664,2243.96157094,-3.37899430462,-0.15313737207,-3.22585693255,2248.25,2236.4,2.13615606744,0.0025171341636,0.0195454887514,-0.255171915711,,,,,"",,,0,0,0.00223713646532,0.00447427293065,1,0,0,-0.00589347270099,-0.000626006081202,-0.001511854275,-6.85178398523e-05,-0.00144333643514,0.000955774526818,0,"validation",2236.58333333,-0.000707925034465,0.994106527299,0.999292074966,8.4,21.45,0,-53481,-0.895104895105,2270.22157254,2226.27842746,0.19847401741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:54:00.000+09:00",2235,2235,2235,2235,0,0,0.00224215246637,-0.0110619469027,33.5668353062,2239.72371869,2243.29775087,-3.57403217899,-0.837316333454,-2.73671584553,2247,2237,1.98357349119,0.0025171341636,0.0195816644415,-0.255171915711,,,,,"",,,0,0,-0.00223713646532,0.00223713646532,0,0,0,-0.00534045393858,-0.000894054537327,-0.00159911954317,-0.000374638180516,-0.00122448136266,0.00088750491776,0,"validation",2236.41666667,-0.000633453813765,0.994659546061,0.999366546186,0.6,21.45,0,-53481,-0.895104895105,2269,2225,0.227272727273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:55:00.000+09:00",2235,2235,2235,2235,97,0,0.00224215246637,-0.00886917960089,33.5668353062,2238.99699274,2242.68310266,-3.68610991897,-1.40707505056,-2.27903486842,2246,2237.6,1.84188967039,0.002490241584,0.0198317519602,0.827630449637,,,,,"",,,0,0,-0.00223713646532,0.00223713646532,0,0,0,-0.00489759572573,-0.00116195924204,-0.00164926618299,-0.00062956378101,-0.00101970240198,0.000824111709348,12.2867120982,"validation",2236.25,-0.000558971492454,0.995102404274,0.999441028508,20,26.25,3.69523809524,-53481,-0.729523809524,2268.27105745,2223.72894255,0.253042709713,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:56:00.000+09:00",2235,2235,2235,2235,0,0,0.00224215246637,-0.00886917960089,33.5668353062,2238.38207078,2242.11398394,-3.73191316348,-1.87204267314,-1.85987049034,2245,2238.2,1.71032612251,0.002490241584,0.0199204274165,-0.30707136824,,,,,"",,,0,0,-0.00223713646532,0.00223713646532,0,0,0,-0.00445434298441,-0.00142972031096,-0.00166975980469,-0.000837602985746,-0.000832156818942,0.000765246587252,0,"validation",2236.08333333,-0.000484478068051,0.995545657016,0.999515521932,20,26.25,0,-53481,-0.729523809524,2267.36067977,2222.63932023,0.27639320225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:57:00.000+09:00",2235,2235,2235,2235,0,0,0,-0.00886917960089,33.5668353062,2237.8617522,2241.58702217,-3.72526997141,-2.2426881328,-1.48258183861,2244,2238.8,1.5881599709,0.002490241584,0.0198494273185,-0.30707136824,,,,,"",,,0,0.00223713646532,-0.00223713646532,0.00223713646532,0,0,0,-0.00401069518717,-0.00169733785957,-0.00166678745924,-0.00100343988045,-0.000663347578798,0.000710586116734,0,"validation",2235.91666667,-0.000409973538072,0.995989304813,0.999590026462,19.4,26.25,0,-53481,-0.729523809524,2266.27105745,2221.72894255,0.29794403522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:58:00.000+09:00",2240,2240,2240,2240,25,0.00223713646532,0.00223713646532,-0.00665188470067,46.7134273657,2238.1907134,2241.46946497,-3.27875157339,-2.44990082091,-0.828850752478,2243.25,2239.5,1.83186283012,0.00255694347858,0.019385101888,-0.0293170683056,,,,,"",,,0,-0.00446428571429,-0.00446428571429,0,0,0.00223713646532,0,-0.0014487908169,0.000223264121456,-0.00146372838098,-0.00109370572362,-0.000370022657356,0.000817795906304,10.9331248267,"validation",2235.83333333,0.00186358553858,0.998551209183,1.00186358554,24.4,27.5,0.909090909091,-53456,-0.650909090909,2264.99281491,2221.50718509,0.425262666905,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T16:59:00.000+09:00",2230,2230,2230,2230,2,-0.00446428571429,-0.00223713646532,-0.0110864745011,32.7531060152,2236.93060364,2240.61987497,-3.6892713291,-2.69777492255,-0.991496406544,2242,2240,2.4153011994,0.00270871664474,0.0194215352873,-0.300316448481,,,,,"",,,0,0,0.00896860986547,0.00448430493274,1,-0.00446428571429,0,-0.00535236396075,-0.00446428571429,-0.00165438176193,-0.00120976453926,-0.000444617222666,0.00108309470825,8.40312823513,"validation",2235.58333333,-0.00249748387818,0.994647636039,0.997502516122,24.8,27.6,0.0724637681159,-53458,-0.652173913043,2263.77154106,2220.22845894,0.224410872695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:00:00.000+09:00",2230,2230,2230,2230,0,0,-0.00223713646532,-0.0110864745011,32.7531060152,2235.86435693,2239.83321757,-3.96886063822,-2.95199206568,-1.01686857253,2240.75,2240.5,2.24277968516,0.00270871664474,0.0192003791269,-0.323778671019,,,,,"",,,0,0,0.00896860986547,0.0067264573991,1,0,0,-0.00479750083677,-0.00468645391654,-0.00177975813373,-0.00132376325815,-0.000455994875575,0.00100573080052,0,"validation",2235.33333333,-0.00238592305398,0.995202499163,0.997614076946,5.4,27.6,0,-53458,-0.652173913043,2262.26162476,2219.23837524,0.250135098632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:01:00.000+09:00",2230,2230,2230,2230,0,0,-0.00223713646532,-0.0110864745011,32.7531060152,2234.96214817,2239.10483108,-4.14268291017,-3.19013023458,-0.952552675589,2239.5,2241,2.08258113622,0.00270871664474,0.0187116113773,-0.323778671019,,,,,"",,,0,0,0.00896860986547,0.0067264573991,1,0,0,-0.00424201830766,-0.00490852298081,-0.00185770534088,-0.0014305516747,-0.000427153666183,0.000933892886196,0,"validation",2235.08333333,-0.00227433727303,0.995757981692,0.997725662727,5.4,27.6,0,-53458,-0.652173913043,2260.45232684,2218.54767316,0.273294869046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:02:00.000+09:00",2230,2230,2230,2230,0,0,-0.00223713646532,-0.0110864745011,32.7531060152,2234.19874076,2238.43039915,-4.23165838922,-3.39843586551,-0.833222523711,2238.25,2241.5,1.93382534077,0.00270871664474,0.0179324313552,-0.323778671019,,,,,"",,,0,0,0.00896860986547,0.0067264573991,1,0,0,-0.00368591533564,-0.00513049297346,-0.00189760465884,-0.00152396227153,-0.000373642387315,0.000867186251467,0,"validation",2235.41666667,-0.00242311276794,0.996314084664,0.997576887232,5.4,27.6,0,-53458,-0.652173913043,2258.31863224,2218.18136776,0.294455349493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:03:00.000+09:00",2230,2230,2230,2230,0,0,-0.00446428571429,-0.0110864745011,32.7531060152,2233.55278064,2237.80592514,-4.25314449515,-3.56937759144,-0.683766903714,2237,2242,1.79569495929,0.00270871664474,0.0168215357374,-0.323778671019,,,,,"",,,0,0.00896860986547,0.00896860986547,0.0067264573991,1,0,0,-0.00312919088064,-0.00535236396075,-0.00190723968392,-0.00160061775401,-0.000306621929917,0.000805244376363,0,"validation",2235.83333333,-0.00260901975401,0.996870809119,0.997390980246,0.4,27.6,0,-53458,-0.652173913043,2255.81488772,2218.18511228,0.313977098792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:04:00.000+09:00",2250,2250,2250,2250,25,0.00896860986547,0.00896860986547,-0.00221729490022,63.9577406769,2236.08312208,2238.70918994,-2.62606786025,-3.3807156452,0.754647784948,2236.75,2242.9,3.0960024622,0.00341384426022,0.0160637033403,-0.0452874503835,,,,,"",,,0,0,-0.00888888888889,-0.00222222222222,0,0.00896860986547,0,0.00592377333184,0.00316554460743,-0.00116714127122,-0.00150254028676,0.000335399015533,0.00137600109431,10.9375790977,"validation",2236.58333333,0.00599873318678,1.00592377333,1.00599873319,5,28.85,0.866551126516,-53433,-0.580589254766,2254.71524422,2218.78475578,0.868767600244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:05:00.000+09:00",2250,2250,2250,2250,0,0,0.00896860986547,-0.00221729490022,63.9577406769,2238.22418022,2239.54554624,-1.32136601969,-2.9688457201,1.64747970041,2236.5,2243.8,2.87485942918,0.00341384426022,0.0152548375669,-0.339361803523,,,,,"",,,0,0,-0.00888888888889,-0.00222222222222,0,0,0,0.00603621730382,0.00276316962296,-0.000587273786528,-0.00131948698671,0.000732213200182,0.00127771530186,0,"validation",2237.33333333,0.00566150178784,1.0060362173,1.00566150179,5,28.85,0,-53433,-0.580589254766,2253.55872211,2219.44127789,0.895692007688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:06:00.000+09:00",2250,2250,2250,2250,0,0,0.00896860986547,-0.00221729490022,63.9577406769,2240.03584481,2240.31995023,-0.284105420731,-2.43189766022,2.14779223949,2236.25,2244.7,2.6695123271,0.00341384426022,0.014386323481,-0.339361803523,,,,,"",,,0,0,-0.00222222222222,-0.00222222222222,0,0,0,0.00614868641699,0.00236111729853,-0.00012626907588,-0.00108084340454,0.000954574328664,0.00118644992315,0,"validation",2238.08333333,0.0053244964069,1.00614868642,1.00532449641,5,28.85,0,-53433,-0.580589254766,2252.33570794,2220.16429206,0.92739803711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:07:00.000+09:00",2250,2250,2250,2250,0,0,0.00896860986547,-0.00221729490022,63.9577406769,2241.56879176,2241.03699095,0.531800808319,-1.83915796652,2.37095877483,2236,2245.6,2.47883287516,0.00341384426022,0.013446597834,-0.339361803523,,,,,"",,,0,0,-0.00222222222222,-0.00222222222222,0,0,0,0.00626118067979,0.00195938724617,0.000236355914808,-0.000817403540674,0.00105375945548,0.00110170350007,0,"validation",2238.83333333,0.00498771681679,1.00626118068,1.00498771682,5,28.85,0,-53433,-0.580589254766,2251.03329638,2220.96670362,0.965633073666,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:08:00.000+09:00",2250,2250,2250,2250,0,0,0.00896860986547,0.00896860986547,63.9577406769,2242.86590072,2241.70091755,1.16498317229,-1.23832973875,2.40331291105,2237,2246.5,2.30177338408,0.00230610680481,0.0142488846227,-0.419421780235,,,,,"",,,0,-0.00888888888889,-0.00222222222222,-0.00222222222222,0,0,0,0.00581135449262,0.00155797907857,0.000517770298797,-0.00055036877278,0.00106813907158,0.00102301039292,0,"validation",2239.58333333,0.0046511627907,1.00581135449,1.00465116279,5,9.55,0,-53433,0.267015706806,2252.93737745,2221.06262255,0.90784627334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:09:00.000+09:00",2245,2245,2230,2230,20,-0.00888888888889,-0.00888888888889,0,38.2486611709,2240.88653138,2240.83418291,0.0523484640426,-0.980194098195,1.03254256224,2237,2247,3.56593242807,0.00307741558901,0.0142488846227,0.520531665618,,,,,"",,,0,0,0.00448430493274,0.0067264573991,1,-0.00222222222222,0.00666666666667,-0.00312919088064,-0.00756564307966,2.34746475527e-05,-0.000439548922957,0.00046302357051,0.0015990728377,10.7055115593,"validation",2240,-0.00446428571429,0.996870809119,0.995535714286,4,8.6,2.32558139535,-53453,0.18023255814,2252.93737745,2221.06262255,0.280390468202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:10:00.000+09:00",2230,2230,2230,2230,0,0,-0.00888888888889,0,38.2486611709,2239.2116804,2240.03165085,-0.81997044942,-0.94814936844,0.12817891902,2237,2247.5,3.31122296893,0.00307741558901,0.0142488846227,-0.392681782835,,,,,"",,,0,0.0067264573991,0.00448430493274,0.0067264573991,1,0,0,-0.00312919088064,-0.00778642936596,-0.000367699753103,-0.000425179088986,5.74793358835e-05,0.00148485334929,0,"validation",2240.41666667,-0.0046494327692,0.996870809119,0.995350567231,4,8.6,0,-53453,0.18023255814,2252.93737745,2221.06262255,0.280390468202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:11:00.000+09:00",2245,2245,2245,2245,1,0.0067264573991,-0.00222222222222,0.0067264573991,54.2461465109,2240.1021911,2240.39967671,-0.297485604417,-0.818016615635,0.520531011218,2237.75,2247.4,4.146135614,0.00340829125816,0.0142651231813,-0.349600377357,,,,,"",,,0,0,-0.0022271714922,0,0,0.0067264573991,0,0.00323986146799,-0.00106790068524,-0.0001325102915,-0.000364372657299,0.000231862365799,0.00184683100846,7.7169061353,"validation",2241.08333333,0.00174766667906,1.00323986147,1.00174766668,4.2,8.65,0.115606936416,-53452,0.184971098266,2253.7108897,2221.7891103,0.727117665008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:12:00.000+09:00",2245,2245,2245,2245,0,0,-0.00222222222222,0.00447427293065,54.2461465109,2240.85570017,2240.7404414,0.115258768213,-0.631361538866,0.746620307078,2238.25,2247.1,3.84998307015,0.00338067884349,0.0144841416977,-0.387586785066,,,,,"",,,0,0,-0.0022271714922,0,0,0,0,0.00301574891098,-0.000934537848783,5.1340208558e-05,-0.000281230084127,0.000332570292685,0.00171491450786,0,"validation",2241.75,0.00144976023196,1.00301574891,1.00144976023,4.2,8.5,0,-53452,0.170588235294,2254.45956508,2222.04043492,0.708210398236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:13:00.000+09:00",2245,2245,2245,2245,0,0,-0.00222222222222,0.00447427293065,54.2461465109,2241.49328476,2241.05596426,0.437320498698,-0.417625131353,0.854945630051,2238.75,2246.8,3.57498427942,0.00338067884349,0.0146453121704,-0.387586785066,,,,,"",,,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.00279173646008,-0.000801139398255,0.000194797549532,-0.000186024557395,0.000380822106927,0.00159242061444,0,"validation",2242.41666667,0.00115203091902,1.00279173646,1.00115203092,4.2,8.5,0,-53452,0.170588235294,2255.14359631,2222.35640369,0.690623212916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:14:00.000+09:00",2240,2240,2240,2240,1,-0.0022271714922,0.00448430493274,0.00223713646532,48.9650474051,2241.26354864,2240.97774468,0.285803957071,-0.276939313668,0.562743270739,2239,2246.4,3.6767711166,0.00342280510241,0.0145685631356,-0.344555840261,,,,,"",,,0,0,0,0.00223214285714,0,-0.0022271714922,0,0.00044662795891,-0.002849002849,0.000127591052264,-0.000123633622173,0.000251224674437,0.00164141567706,7.7146774738,"validation",2243,-0.00133749442711,1.00044662796,0.998662505573,0.4,8.55,0.116959064327,-53453,0.163742690058,2255.30950643,2222.69049357,0.530656966974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:15:00.000+09:00",2240,2240,2240,2240,0,0,0.00448430493274,0.00223713646532,48.9650474051,2241.06915654,2240.90531915,0.163837390758,-0.188783972783,0.352621363541,2239.25,2246,3.41414460828,0.00342280510241,0.0144776733973,-0.445073029341,,,,,"",,,0,0,0.00223214285714,0.00223214285714,1,0,0,0.000334933571508,-0.0026714158504,7.31416923025e-05,-8.42785592781e-05,0.000157420251581,0.00152417170012,0,"validation",2243.58333333,-0.00159714742042,1.00033493357,0.99840285258,0.4,3.7,0,-53453,0.378378378378,2255.45956508,2223.04043492,0.523134488693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:16:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,0.00223713646532,48.9650474051,2240.90467092,2240.83825847,0.0664124468854,-0.137744688849,0.204157135735,2239.5,2245.6,3.17027713626,0.00342280510241,0.0143723839602,-0.445073029341,,,,,"",,,0,0,0.00223214285714,0.00223214285714,1,0,0,0.000223264121456,-0.00249376558603,2.96484137881e-05,-6.14931646649e-05,9.1141578453e-05,0.00141530229297,0,"validation",2244.16666667,-0.00185666542889,1.00022326412,0.998143334571,0.2,3.7,0,-53453,0.378378378378,2255.59347694,2223.40652306,0.51553424415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:17:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,0.00223713646532,48.9650474051,2240.76549078,2240.77616525,-0.0106744743466,-0.112330645949,0.101656171602,2239.75,2245.2,2.94382876938,0.00342280510241,0.0142523850425,-0.445073029341,,,,,"",,,0,0,0.00223214285714,0.00223214285714,1,0,0,0.000111619600402,-0.00231605202209,-4.76539033331e-06,-5.01476097986e-05,4.53822194653e-05,0.00131420927204,0,"validation",2244.75,-0.00211604855775,1.0001116196,0.997883951442,0.2,3.7,0,-53453,0.378378378378,2255.7108897,2223.7891103,0.507831643621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:18:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,0,48.9650474051,2240.64772297,2240.71867153,-0.0709485639231,-0.104054229544,0.0331056656205,2239.75,2244.8,2.73355528585,0.0033880895759,0.0142523850425,-0.363022724709,,,,,"",,,0,0,0.00223214285714,0.00223214285714,1,0,0,0.000111619600402,-0.00213827512473,-3.16734660371e-05,-4.64527810463e-05,1.47793150092e-05,0.00122033718118,0,"validation",2245.33333333,-0.00237529691211,1.0001116196,0.997624703088,0.2,2.45,0,-53453,0.0612244897959,2255.7108897,2223.7891103,0.507831643621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:19:00.000+09:00",2240,2240,2240,2240,0,0,0,0.00448430493274,48.9650474051,2240.54807328,2240.6654366,-0.117363322835,-0.106716048202,-0.0106472746327,2240.25,2244.4,2.53830133686,0.0032295933598,0.0136784318233,-0.347140095998,,,,,"",,,0,0.00223214285714,0.00223214285714,0.00223214285714,1,0,0,-0.000111594688093,-0.0019604348601,-5.23943405511e-05,-4.76410929473e-05,-4.75324760388e-06,0.00113317023967,0,"validation",2245.91666667,-0.00263441059701,0.999888405312,0.997365589403,0,2.35,0,-53453,0.106382978723,2255.57155345,2224.92844655,0.491841558335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:20:00.000+09:00",2240,2245,2240,2245,900,0.00223214285714,0.00223214285714,0.0067264573991,55.693712147,2241.23298508,2240.98651537,0.246469710188,-0.0360788965239,0.282548606712,2241,2244.1,2.71413695566,0.0032581950854,0.0131164109386,4.35630754445,,,,,"",,,0,0,0,0,0,0,0.00223214285714,0.00178491744757,0.00040105164654,0.000109786062444,-1.60707779617e-05,0.000125856840406,0.00120896969072,14.5188560584,"validation",2246.58333333,-0.000704773915946,1.00178491745,0.999295226084,180,47.35,19.0073917635,-52553,0.955649419219,2255.69693846,2226.30306154,0.636082763488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:21:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.0067264573991,55.693712147,2241.81252584,2241.28381053,0.528715309163,0.0768799446135,0.45183536455,2241.75,2243.8,2.52027003026,0.0032581950854,0.0123862548249,-0.24191774143,,,,,"",,,0,0,0,0,0,0,0,0.00144976023196,0.000534807023799,0.000235507932812,3.42449641931e-05,0.000201262968619,0.00112261471281,0,"validation",2246.5,-0.000667705319386,1.00144976023,0.999332294681,180,47.35,0,-52553,0.955649419219,2255.63344338,2227.86655662,0.617045890986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:22:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.0067264573991,55.693712147,2242.30290648,2241.55908382,0.743822655264,0.210268486744,0.533554168521,2242.5,2243.5,2.34025074238,0.0032581950854,0.0114561717535,-0.24191774143,,,,,"",,,0,0,0,0,0,0,0,0.00111482720178,0.000668598172498,0.000331324122612,9.36607958769e-05,0.000237663326735,0.00104242794761,0,"validation",2246.25,-0.000556483027268,1.0011148272,0.999443516973,180,47.35,0,-52553,0.955649419219,2255.34523258,2229.65476742,0.59731236802,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:23:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.0067264573991,55.693712147,2242.71784394,2241.8139665,0.903877440327,0.34899027746,0.554887162867,2243.25,2243.2,2.17308997507,0.0032581950854,0.0102723446979,-0.24191774143,,,,,"",,,0,0,0,0,0,0,0,0.000780118132174,0.00080242510699,0.000402618013509,0.000155452239403,0.000247165774105,0.000967968808493,0,"validation",2246,-0.000445235975067,1.00078011813,0.999554764025,180,47.35,0,-52553,0.955649419219,2254.77171862,2231.72828138,0.575943531405,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:24:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,-0.00222222222222,55.693712147,2243.06894488,2242.04996898,1.01897589084,0.482987400137,0.535988490706,2243,2242.9,2.01786926256,0.00258812284969,0.00992913840897,-0.235268731849,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000891662951404,0.000936287841633,0.000453886811066,0.000215139153736,0.00023874765733,0.000898828179315,0,"validation",2245.75,-0.000333964154514,1.00089166295,0.999666035845,180,46.1,0,-52553,0.954446854664,2254.13552873,2231.86447127,0.589802651013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:25:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00222222222222,55.693712147,2243.36603028,2242.2684898,1.09754047867,0.605898015844,0.491642462828,2242.75,2242.7,1.87373574381,0.00258812284969,0.00955268544672,-0.235268731849,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.0010032326385,0.0010255495608,0.000488882173128,0.000269887757614,0.000218994415514,0.000834626166507,0,"validation",2245.5,-0.000222667557337,1.00100323264,0.999777332443,0,46.1,0,-52553,0.954446854664,2253.46214264,2232.03785736,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:26:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00222222222222,55.693712147,2243.61741024,2242.47082389,1.14658634687,0.71403568205,0.432550664823,2242.5,2242.5,1.73989747639,0.00258812284969,0.00913886355938,-0.235268731849,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00111482720178,0.00111482720178,0.000510728885021,0.000318055983096,0.000192672901926,0.000775010011756,0,"validation",2245.25,-0.000111346175259,1.0011148272,0.999888653825,0,46.1,0,-52553,0.954446854664,2252.74695077,2232.25304923,0.621987509119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:27:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00222222222222,55.693712147,2243.83011635,2242.65817027,1.17194608581,0.805617762802,0.36632832301,2242.25,2242.3,1.61561908522,0.00258812284969,0.0086823156802,-0.235268731849,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00122644664957,0.00120412076885,0.000522024982545,0.000358849782985,0.000163175199559,0.000719652153774,0,"validation",2245,0,1.00122644665,1,0,46.1,0,-52553,0.954446854664,2251.98396117,2232.51603883,0.641258011658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:28:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00222222222222,55.693712147,2244.01009845,2242.83163914,1.1784593162,0.880186073481,0.298273242716,2242,2242.1,1.50021772199,0.00258812284969,0.00817587099903,-0.235268731849,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00133809099019,0.00129343026627,0.000524926198752,0.000392065066139,0.000132861132613,0.000668248428504,0,"validation",2244.75,0.000111370976724,1.00133809099,1.00011137098,0,46.1,0,-52553,0.954446854664,2251.16515139,2232.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:29:00.000+09:00",2245,2245,2245,2245,0,0,0,0.0067264573991,55.693712147,2244.162391,2242.99225846,1.17013253868,0.938175366521,0.231957172158,2242.75,2241.9,1.39305931328,0.00162668953817,0.00659843878584,-0.229952174195,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.0010032326385,0.00138275569829,0.000521217166449,0.000417895486201,0.000103321680249,0.000620516397897,0,"validation",2244.5,0.000222766763199,1.00100323264,1.00022276676,0,45.1,0,-52553,0.9977827051,2250.14932429,2235.35067571,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:30:00.000+09:00",2245,2245,2245,2245,50,0,0,0.0067264573991,55.693712147,2244.29125392,2243.14098006,1.15027386639,0.980595066495,0.169678799898,2243.5,2241.7,1.29355507662,0.00162668953817,0.00408520231331,0.0122539379988,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000668598172498,0.00147209706919,0.000512371432692,0.000436790675499,7.5580757193e-05,0.000576193798047,11.6284927143,"validation",2244.25,0.000334187367717,1.00066859817,1.00033418737,10,47.6,1.05042016807,-52553,0.945378151261,2248.08257569,2238.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:31:00.000+09:00",2245,2245,2245,2245,50,0,0,0,55.693712147,2244.40029178,2243.27868524,1.12160654348,1.00879736189,0.112809181585,2243.5,2241.5,1.20115828543,0.000705079901666,0.00408520231331,-0.000255671548627,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000668598172498,0.00156145438323,0.00049960202382,0.000449352945163,5.02490786568e-05,0.000535037098186,11.6284927143,"validation",2244,0.000445632798574,1.00066859817,1.0004456328,20,50.05,0.999000999001,-52553,0.898101898102,2248.08257569,2238.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:32:00.000+09:00",2245,2245,2245,2245,0,0,0,0,55.693712147,2244.49255458,2243.40619003,1.08636454924,1.02431079936,0.0620537498803,2243.5,2241.3,1.11536126504,0.000705079901666,0.00408520231331,-0.255927220175,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000668598172498,0.00165082764467,0.000483904030843,0.000456263162299,2.76408685436e-05,0.000496820162602,0,"validation",2243.75,0.000557103064067,1.00066859817,1.00055710306,20,50.05,0,-52553,0.898101898102,2248.08257569,2238.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:33:00.000+09:00",2245,2245,2245,2245,0,0,0,0,55.693712147,2244.57062311,2243.52425003,1.04637307741,1.02872325497,0.0176498224424,2243.5,2241.1,1.03569260325,0.000705079901666,0.00408520231331,-0.255927220175,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000668598172498,0.00174021685779,0.000466090457646,0.000458228621368,7.86183627723e-06,0.00046133300813,0,"validation",2243.5,0.000668598172498,1.00066859817,1.00066859817,20,50.05,0,-52553,0.898101898102,2248.08257569,2238.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:34:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,55.693712147,2244.63668109,2243.63356484,1.00311624818,1.02360185361,-0.0204856054358,2243.75,2240.9,0.961714560163,0.000486484257092,0.00385972324806,-0.255654996282,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000557103064067,0.00182962202686,0.000446822382262,0.000455947373547,-9.12499128545e-06,0.000428380650407,0,"validation",2243.25,0.000780118132174,1.00055710306,1.00078011813,20,50,0,-52553,0.9,2248.08012702,2239.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:35:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,55.693712147,2244.69257631,2243.73478226,0.957794045804,1.01044029205,-0.052646246247,2244,2240.7,0.893020663008,0.000486484257092,0.00356506238859,-0.255654996282,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000445632798574,0.00191904315616,0.000426634318844,0.000450084762606,-2.34504437626e-05,0.00039778203252,0,"validation",2243.08333333,0.000854478582309,1.0004456328,1.00085447858,10,50,0,-52553,0.9,2248,2240,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:36:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,55.693712147,2244.73987226,2243.8285021,0.911370165931,0.990626266827,-0.0792561008965,2244.25,2240.5,0.829233472793,0.000486484257092,0.00318210022437,-0.255654996282,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000334187367717,0.00200848024994,0.000405955530481,0.000441258916181,-3.53033857e-05,0.000369369030197,0,"validation",2242.91666667,0.000928850083597,1.00033418737,1.00092885008,0,50,0,-52553,0.9,2247.82071421,2240.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:37:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,55.693712147,2244.77989191,2243.91527972,0.864612195478,0.965423452557,-0.10081125708,2244.5,2240.3,0.770002510451,0.000486484257092,0.00267320115839,-0.255654996282,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000222766763199,0.0020979333125,0.000385127926716,0.000430032718288,-4.49047915723e-05,0.000342985528041,0,"validation",2242.75,0.0010032326385,1.00022276676,1.00100323264,0,50,0,-52553,0.9,2247.5,2241.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:38:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,55.693712147,2244.8137547,2243.99562937,0.818125327511,0.935963827548,-0.117838500037,2244.75,2240.6,0.715002331133,0.000486484257092,0.00194181933112,-0.255654996282,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000111370976724,0.00196375970722,0.000364421081297,0.00041691039089,-5.24893095935e-05,0.000318486561752,0,"validation",2242.58333333,0.00107762624949,1.00011137098,1.00107762625,0,50,0,-52553,0.9,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:39:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,55.693712147,2244.84240782,2244.07002719,0.772380626653,0.903247187369,-0.130866560716,2245,2240.9,0.663930736052,0.000486484257092,0,-0.255654996282,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.00182962202686,0.000344044822563,0.000402337277225,-5.82924546619e-05,0.000295737521627,0,"validation",2242.41666667,0.00115203091902,1,1.00115203092,0,50,0,-52553,0.9,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:40:00.000+09:00",2245,2245,2245,2245,0,0,0,0,55.693712147,2244.86665277,2244.13891407,0.727738702886,0.868145490472,-0.140406787587,2245,2241.2,0.616507112048,0,0,-0.333333333333,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.00169552025701,0.000324159778568,0.000386701777493,-6.2541998925e-05,0.000274613412939,0,"validation",2242.25,0.00122644664957,1,1.00122644665,0,5,0,-52553,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:41:00.000+09:00",2245,2245,2245,2245,0,0,0,0,55.693712147,2244.88716773,2244.20269821,0.684469518134,0.831410296005,-0.14694077787,2245,2241.5,0.572470889759,0,0,-0.333333333333,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.00156145438323,0.000304886199614,0.000370338661917,-6.54524623031e-05,0.000254998169158,0,"validation",2242.08333333,0.0013008734436,1,1.00130087344,0,5,0,-52553,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:42:00.000+09:00",2245,2245,2245,2245,0,0,0,0,55.693712147,2244.90452654,2244.2617576,0.642768937282,0.79368202426,-0.150913086978,2245,2241.7,0.531580111919,0,0,-0.333333333333,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.00147209706919,0.000286311330638,0.000353533195662,-6.72218650236e-05,0.000236784014218,0,"validation",2241.91666667,0.00137531130357,1,1.0013753113,0,5,0,-52553,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:43:00.000+09:00",2245,2245,2245,2245,0,0,0,0,55.693712147,2244.91921476,2244.31644222,0.602772539894,0.755500127387,-0.152727587493,2245,2241.9,0.493610103925,0,0,-0.333333333333,,,,,"",,,0,-0.0022271714922,-0.0022271714922,-0.0022271714922,0,0,0,0,0.00138275569829,0.000268495563427,0.000336525669215,-6.80301057877e-05,0.000219870870345,0,"validation",2241.75,0.00144976023196,1,1.00144976023,0,5,0,-52553,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:44:00.000+09:00",2240,2240,2240,2240,1,-0.0022271714922,-0.0022271714922,-0.0022271714922,31.276006,2244.16241249,2243.99670576,0.165706729519,0.637541447813,-0.471834718295,2244.75,2242,0.815495096502,0.000485400773223,0.00194181933112,-0.2702719102,,,,,"",,,0,0,0,0,0,-0.0022271714922,0,-0.00211604855775,-0.000892060660125,7.39762185351e-05,0.000284616717774,-0.000210640499239,0.000364060310938,7.7146774738,"validation",2241.5,-0.000669194735668,0.997883951442,0.999330805264,0.2,5.05,0.19801980198,-52554,-0.00990099009901,2246.92944947,2242.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:45:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,31.276006,2243.52204134,2243.70065348,-0.178612144473,0.474310729356,-0.652922873829,2244.5,2242.1,0.757245446752,0.000485400773223,0.00267320115839,-0.337005715188,,,,,"",,,0,0,0,0,0,0,0,-0.00200490086879,-0.000936621916953,-7.9737564497e-05,0.00021174586132,-0.000291483425817,0.000338056003014,0,"validation",2241.25,-0.000557724484105,0.997995099131,0.999442275516,0.2,5.05,0,-52554,-0.00990099009901,2247.5,2241.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:46:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,31.276006,2242.98018883,2243.426531,-0.446342178006,0.290180147884,-0.736522325889,2244.25,2242.2,0.703156486269,0.000485400773223,0.00318210022437,-0.337005715188,,,,,"",,,0,0,0,0,0,0,0,-0.00189372841707,-0.000981179199001,-0.000199259900895,0.000129544708877,-0.000328804609772,0.000313909145656,0,"validation",2241,-0.000446229361892,0.998106271583,0.999553770638,0.2,5.05,0,-52554,-0.00990099009901,2247.82071421,2240.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:47:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,31.276006,2242.52169824,2243.17271389,-0.65101565524,0.101940987259,-0.752956642499,2244,2242.3,0.652931022964,0.000485400773223,0.00356506238859,-0.337005715188,,,,,"",,,0,0,0,0,0,0,0,-0.0017825311943,-0.0010257325068,-0.000290631988947,4.5509369312e-05,-0.000336141358259,0.000291487063823,0,"validation",2240.75,-0.000334709360705,0.998217468806,0.999665290639,0.2,5.05,0,-52554,-0.00990099009901,2248,2240,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:48:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,31.276006,2242.13374466,2242.93769805,-0.803953386348,-0.0792378874624,-0.724715498885,2243.75,2242.3,0.606293092753,0.000485400773223,0.00385972324806,-0.337005715188,,,,,"",,,0,0,0,0,0,0,0,-0.0016713091922,-0.0010257325068,-0.000358907761762,-3.53740569029e-05,-0.000323533704859,0.000270666559265,0,"validation",2240.91666667,-0.000409058792905,0.998328690808,0.999590941207,0.2,5.05,0,-52554,-0.00990099009901,2248.08012702,2239.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:49:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2241.80547625,2242.72009079,-0.914614533097,-0.246313216589,-0.668301316508,2243.5,2242.5,0.56298644327,0.000485400773223,0.00408520231331,-0.337005715188,,,,,"",,,0,0,0,0,0,0,0,-0.0015600624025,-0.00111482720178,-0.000408310059418,-0.000109961257406,-0.000298348802012,0.000251333233603,0,"validation",2241.08333333,-0.000483397166549,0.998439937598,0.999516602833,0,5.05,0,-52554,-0.00990099009901,2248.08257569,2238.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:50:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2241.52771068,2242.51860258,-0.990891904105,-0.395228954092,-0.595662950012,2243.25,2242.7,0.522773125894,0.000485400773223,0.00425248724581,-0.234203823327,,,,,"",,,0,0,0,0,0,0,0,-0.0014487908169,-0.00120390600615,-0.00044236245719,-0.000176441497363,-0.000265920959827,0.000233380859774,0,"validation",2241.25,-0.000557724484105,0.998551209183,0.999442275516,0,2.55,0,-52554,-0.0196078431373,2248.01969601,2238.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:51:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2241.29267826,2242.33203943,-1.03936116169,-0.524055395611,-0.515305766074,2243,2242.9,0.48543218833,0.000485400773223,0.00436823850697,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.00133749442711,-0.00129296892416,-0.000464000518609,-0.000233953301612,-0.000230047216997,0.000216710798362,0,"validation",2241.41666667,-0.000632040748039,0.998662505573,0.999367959252,0,0.05,0,-52554,-1,2247.89897949,2238.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:52:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2241.09380468,2242.15929576,-1.0654910796,-0.632342532409,-0.433148547191,2242.75,2243.1,0.450758460592,0.000485400773223,0.00443646165247,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.00122617322484,-0.00138201596006,-0.000475665660535,-0.000282295773397,-0.000193369887139,0.000201231455622,0,"validation",2241.5,-0.000669194735668,0.998773826775,0.999330805264,0,0.05,0,-52554,-1,2247.72493719,2237.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:53:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.92552704,2241.99934793,-1.07382088902,-0.720638203732,-0.353182685292,2242.5,2243.3,0.418561427693,0.000485400773223,0.00445930880713,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.00111482720178,-0.00147104711809,-0.000479384325457,-0.000321713483809,-0.000157670841648,0.00018685778022,0,"validation",2241.58333333,-0.000706345960816,0.998885172798,0.999293654039,0,0.05,0,-52554,-1,2247.5,2237.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:54:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.78313827,2241.85124808,-1.0681098179,-0.790132526565,-0.277977291335,2242.25,2243.1,0.388664182858,0.000485400773223,0.00443745094038,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.00100345634965,-0.00138201596006,-0.000476834740134,-0.000352737735074,-0.00012409700506,0.000173510795919,0,"validation",2241.66666667,-0.000743494423792,0.99899654365,0.999256505576,0,0.05,0,-52554,-1,2247.22493719,2237.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:55:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.66265546,2241.7141186,-1.05146314032,-0.842398649317,-0.209064491004,2242,2242.9,0.360902455511,0.000485400773223,0.00437018687383,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.000892060660125,-0.00129296892416,-0.000469403187643,-0.000376070825588,-9.33323620555e-05,0.000161117167639,0,"validation",2241.75,-0.000780640124902,0.99910793934,0.999219359875,0,0.05,0,-52554,-1,2246.89897949,2237.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:56:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.56070846,2241.58714685,-1.02643838563,-0.87920659658,-0.147231789052,2241.75,2242.7,0.335123708688,0.000485400773223,0.00425533267053,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.000780640124902,-0.00120390600615,-0.000458231422157,-0.000392502944902,-6.57284772555e-05,0.000149608798522,0,"validation",2241.83333333,-0.000817783064456,0.999219359875,0.999182216936,0,0.05,0,-52554,-1,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:57:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.47444562,2241.46958041,-0.995134792806,-0.902392235825,-0.0927425569814,2241.5,2242.5,0.311186300925,0.000485400773223,0.00408884737449,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.000669194735668,-0.00111482720178,-0.000444256603931,-0.000402853676708,-4.14029272238e-05,0.00013892245577,0,"validation",2241.91666667,-0.000854923242761,0.999330805264,0.999145076757,0,0.05,0,-52554,-1,2246.08257569,2236.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:58:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.40145399,2241.36072261,-0.959268618452,-0.91376751235,-0.0455011061016,2241.25,2242.3,0.288958708002,0.000485400773223,0.00386402857238,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.000557724484105,-0.0010257325068,-0.000428244918952,-0.000407931925156,-2.03129937953e-05,0.000128999423215,0,"validation",2241.91666667,-0.000854923242761,0.999442275516,0.999145076757,0,0.05,0,-52554,-1,2245.58012702,2236.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T17:59:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.33969184,2241.25992834,-0.920236503292,-0.915061310539,-0.00517519275298,2241,2242.5,0.268318800287,0.000485400773223,0.00356983489514,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.000446229361892,-0.00111482720178,-0.000410819867541,-0.000408509513633,-2.31035390758e-06,0.0001197851787,0,"validation",2242.08333333,-0.000929195316856,0.999553770638,0.999070804683,0,0.05,0,-52554,-1,2245,2237,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:00:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.28743155,2241.16660031,-0.879168760607,-0.907882800552,0.0287140399451,2240.75,2242.7,0.249153171695,0.000485400773223,0.00318707059179,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.000334709360705,-0.00120390600615,-0.000392486053842,-0.000405304821675,1.28187678326e-05,0.000111229094507,0,"validation",2242.25,-0.00100345634965,0.999665290639,0.99899654365,0,0.05,0,-52554,-1,2244.32071421,2237.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:01:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.24321131,2241.08018548,-0.836974161517,-0.893701072745,0.0567269112282,2240.5,2242.6,0.231356516574,0.000485400773223,0.00267797366659,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.000223164472216,-0.00115936859003,-0.000373649179249,-0.00039897369319,2.53245139412e-05,0.000103284159185,0,"validation",2242.41666667,-0.0010777063436,0.999776835528,0.998922293656,0,0.05,0,-52554,-1,2243.5,2237.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:02:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.20579419,2241.00017174,-0.794377547854,-0.873836367767,0.0794588199131,2240.25,2242.5,0.214831051105,0.000485400773223,0.00194571987213,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,-0.000111594688093,-0.00111482720178,-0.000354632833863,-0.000390105521325,3.54726874612e-05,9.59067192432e-05,0,"validation",2242.58333333,-0.00115194530118,0.999888405312,0.998848054699,0,0.05,0,-52554,-1,2242.42944947,2238.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:03:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,31.276006,2240.17413354,2240.92608494,-0.751951397003,-0.849459373614,0.0975079766113,2240,2242.4,0.199485976026,0.000485400773223,0,-0.229415733871,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-0.00107028184088,-0.000335692587948,-0.000379222934649,4.35303467015e-05,8.90562392972e-05,0,"validation",2242.75,-0.00122617322484,1,0.998773826775,0,0.05,0,-52554,-1,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:04:00.000+09:00",2240,2240,2240,2240,0,0,0,0,31.276006,2240.14734377,2240.85748606,-0.710142288535,-0.821595956598,0.111453668063,2240,2242.4,0.185236977738,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-0.00107028184088,-0.000317027807382,-0.000366783909196,4.97561018139e-05,8.26950793474e-05,0,"validation",2242.58333333,-0.00115194530118,1,0.998848054699,0,0,,-52554,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:05:00.000+09:00",2240,2240,2240,2240,0,0,0,0,31.276006,2240.1246755,2240.79396857,-0.669293074909,-0.791135380261,0.121842305351,2240,2242.4,0.172005765043,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-0.00107028184088,-0.000298791551299,-0.000353185437616,5.43938863176e-05,7.67882879655e-05,0,"validation",2242.41666667,-0.0010777063436,1,0.998922293656,0,0,,-52554,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:06:00.000+09:00",2240,2240,2240,2240,0,0,0,0,31.276006,2240.10549465,2240.73515608,-0.62966143375,-0.758840590958,0.129179157208,2240,2242.4,0.159719638968,0,0,,,,,,"",,,0,0,0.00223214285714,0,1,0,0,0,-0.00107028184088,-0.000281098854353,-0.000338768120964,5.76692666108e-05,7.13034102536e-05,0,"validation",2242.25,-0.00100345634965,1,0.99899654365,0,0,,-52554,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:07:00.000+09:00",2240,2240,2240,2240,0,0,0,0,31.276006,2240.0892647,2240.68070008,-0.591435373768,-0.72535954752,0.133924173752,2240,2242.4,0.148311093328,0,0,,,,,,"",,,0,0,0.00223214285714,0,1,0,0,0,-0.00107028184088,-0.000264033649004,-0.000323821226572,5.97875775678e-05,6.62103095212e-05,0,"validation",2242.08333333,-0.000929195316856,1,0.999070804683,0,0,,-52554,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:08:00.000+09:00",2240,2240,2240,2240,0,0,0,0,31.276006,2240.07553167,2240.63027785,-0.554746177216,-0.69123687346,0.136490696244,2240,2242.4,0.137717443804,0,0,,,,,,"",,,0,0,0.00223214285714,0,1,0,0,0,-0.00107028184088,-0.0002476545434,-0.000308587889937,6.09333465374e-05,6.14810016983e-05,0,"validation",2241.91666667,-0.000854923242761,1,0.999145076757,0,0,,-52554,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:09:00.000+09:00",2240,2240,2240,2240,0,0,0,0,31.276006,2240.06391142,2240.5835906,-0.519679186444,-0.656925336056,0.137246149612,2240,2242.4,0.127880483532,0,0,,,,,,"",,,0,0,0.00223214285714,0,1,0,0,0,-0.00107028184088,-0.000231999636805,-0.000293270239311,6.12706025055e-05,5.7089501577e-05,0,"validation",2242.08333333,-0.000929195316856,1,0.999070804683,0,0,,-52554,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:10:00.000+09:00",2240,2240,2240,2240,0,0,0,0,31.276006,2240.05407889,2240.54036167,-0.486282778444,-0.622796824534,0.13651404609,2240,2242.3,0.11874616328,0,0,,,,,,"",,,0,0.00223214285714,0.00223214285714,0,1,0,0,0,-0.0010257325068,-0.000217090526091,-0.000278034296667,6.09437705758e-05,5.30116800358e-05,0,"validation",2242.25,-0.00100345634965,1,0.99899654365,0,0,,-52554,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:11:00.000+09:00",2245,2245,2245,2245,17,0.00223214285714,0.00223214285714,0.00223214285714,83.8012093046,2240.81498983,2240.87070525,-0.0557154185753,-0.509380543342,0.453665124767,2240.25,2242.3,0.467407151617,0.000486484257092,0.00194571987213,4.35889894354,,,,,"",,,0,0,0,-0.0022271714922,0,0.00223214285714,0,0.00212029907376,0.00120412076885,-2.48175583855e-05,-0.000226895564963,0.000202078006578,0.000208199176667,10.5497003459,"validation",2242.25,0.00122644664957,1.00212029907,1.00122644665,3.4,0.85,20,-52537,1,2242.42944947,2238.07055053,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:12:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.00223214285714,83.8012093046,2241.45883755,2241.17657893,0.282258614582,-0.351052711757,0.63331132634,2240.5,2242.3,0.434020926502,0.000486484257092,0.00267797366659,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00200848024994,0.00120412076885,0.000125727667965,-0.000156370918377,0.000282098586343,0.000193327806905,0,"validation",2242.25,0.00122644664957,1.00200848025,1.00122644665,3.4,0.85,0,-52537,1,2243.5,2237.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:13:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.00223214285714,83.8012093046,2242.00363177,2241.45979531,0.543836462616,-0.172074876883,0.715911339499,2240.75,2242.3,0.403019431752,0.000486484257092,0.00318707059179,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00189668637733,0.00120412076885,0.000242243413192,-7.66480520636e-05,0.000318891465256,0.00017951867784,0,"validation",2242.25,0.00122644664957,1.00189668638,1.00122644665,3.4,0.85,0,-52537,1,2244.32071421,2237.17928579,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:14:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.00223214285714,83.8012093046,2242.4646115,2241.72203269,0.742578805519,0.0108558595976,0.731722945921,2241,2242.3,0.374232329484,0.000486484257092,0.00356983489514,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00178491744757,0.00120412076885,0.000330770069273,4.83557220385e-06,0.00032593449707,0.000166695915137,0,"validation",2242.33333333,0.00118923740152,1.00178491745,1.0011892374,3.4,0.85,0,-52537,1,2245,2237,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:15:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.00223214285714,83.8012093046,2242.85467127,2241.96484509,0.889826181804,0.186649924039,0.703176257765,2241.25,2242.3,0.347501448806,0.000486484257092,0.00386402857238,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00167317345231,0.00120412076885,0.000396359101026,8.31402779684e-05,0.000313218823058,0.000154789064056,0,"validation",2242.41666667,0.00115203091902,1.00167317345,1.00115203092,3.4,0.85,0,-52537,1,2245.58012702,2236.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:16:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2243.18472184,2242.18967138,0.995050465996,0.34833003243,0.646720433566,2241.5,2242.3,0.322679916749,0.000486484257092,0.00408884737449,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00156145438323,0.00120412076885,0.000443229606234,0.000155158143622,0.000288071462613,0.000143732702338,0,"validation",2242.5,0.00111482720178,1.00156145438,1.0011148272,0,0.85,0,-52537,1,2246.08257569,2236.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:17:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2243.46399541,2242.39784387,1.06615153804,0.491894333553,0.574257204491,2241.75,2242.3,0.299631351267,0.000486484257092,0.00425533267053,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00144976023196,0.00120412076885,0.00047490046238,0.000219106607373,0.000255793855007,0.000133466080742,0,"validation",2242.58333333,0.00107762624949,1.00144976023,1.00107762625,0,0.85,0,-52537,1,2246.51969601,2236.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:18:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2243.7003038,2242.59059617,1.1097076311,0.615456993062,0.494250638034,2242,2242.3,0.27822911189,0.000486484257092,0.00437018687383,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00133809099019,0.00120412076885,0.000494301840132,0.000274145653925,0.000220156186207,0.000123932789261,0,"validation",2242.66666667,0.00104042806183,1.00133809099,1.00104042806,0,0.85,0,-52537,1,2246.89897949,2237.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:19:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2243.90025707,2242.76907053,1.13118653441,0.718602901332,0.412583633082,2242.25,2242.3,0.258355603898,0.000486484257092,0.00443745094038,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00122644664957,0.00120412076885,0.000503869280362,0.000320090379212,0.00018377890115,0.000115080447171,0,"validation",2242.75,0.0010032326385,1.00122644665,1.00100323264,0,0.85,0,-52537,1,2247.22493719,2237.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:20:00.000+09:00",2245,2245,2245,2245,26,0,0,0.00223214285714,83.8012093046,2244.06944829,2242.93432457,1.13512372038,0.801907065142,0.33321665524,2242.5,2242.3,0.239901632191,0.000486484257092,0.00445930880713,3.6108397918,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.00111482720178,0.00120412076885,0.000505623038032,0.000357196910976,0.000148426127056,0.00010686041523,10.9745744701,"validation",2242.75,0.0010032326385,1.0011148272,1.00100323264,5.2,2.15,12.0930232558,-52537,0.395348837209,2247.5,2237.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:21:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2244.21261009,2243.08733756,1.12527252739,0.866580157592,0.258692369798,2242.75,2242.3,0.22276580132,0.000486484257092,0.00443646165247,-0.325505473894,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0.0010032326385,0.00120412076885,0.000501234978793,0.00038600452454,0.000115230454253,9.92275284278e-05,0,"validation",2242.75,0.0010032326385,1.00100323264,1.00100323264,5.2,2.15,0,-52537,0.395348837209,2247.72493719,2237.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:22:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2244.333747,2243.22901626,1.1047307377,0.914210273613,0.190520464084,2243,2242.3,0.206853958369,0.000486484257092,0.00436823850697,-0.325505473894,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0.000891662951404,0.00120412076885,0.000492084961112,0.000407220611854,8.48643492579e-05,9.21398478258e-05,0,"validation",2242.75,0.0010032326385,1.00089166295,1.00100323264,5.2,2.15,0,-52537,0.395348837209,2247.89897949,2238.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:23:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2244.43624746,2243.36020024,1.07604721885,0.946577662659,0.129469556187,2243.25,2242.3,0.192078675628,0.000486484257092,0.00425248724581,-0.325505473894,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0.000780118132174,0.00120412076885,0.000479308338016,0.000421638157087,5.76701809296e-05,8.5558430124e-05,0,"validation",2242.75,0.0010032326385,1.00078011813,1.00100323264,5.2,2.15,0,-52537,0.395348837209,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:24:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2244.52297862,2243.48166689,1.04131173007,0.965524476142,0.0757872539315,2243.5,2242.3,0.178358770226,0.000486484257092,0.00408520231331,-0.325505473894,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0.000668598172498,0.00120412076885,0.000463835959944,0.000430077717658,3.37582422857e-05,7.94471136866e-05,0,"validation",2242.75,0.0010032326385,1.00066859817,1.00100323264,5.2,2.15,0,-52537,0.395348837209,2248.08257569,2238.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:25:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,83.8012093046,2244.59636652,2243.59413601,1.00223051545,0.972865684004,0.0293648314465,2243.75,2242.3,0.165618858067,0.000486484257092,0.00385972324806,-0.325505473894,,,,,"",,,0,-0.0022271714922,-0.0022271714922,0.0022271714922,0,0,0,0.000557103064067,0.00120412076885,0.000446427846526,0.000433347743432,1.30801030942e-05,7.37723198518e-05,0,"validation",2242.75,0.0010032326385,1.00055710306,1.00100323264,0,2.15,0,-52537,0.395348837209,2248.08012702,2239.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:26:00.000+09:00",2245,2245,2240,2240,5,-0.0022271714922,-0.0022271714922,0,25.2193362436,2243.88923321,2243.32790371,0.561329500968,0.890558447397,-0.329228946429,2243.75,2242.2,0.510931796777,0.000705079901666,0.00385972324806,0.39312798341,,,,,"",,,0,0,0,0.00446428571429,0,0,0.0022271714922,-0.0016713091922,-0.000981179199001,0.000250593527218,0.000397570735445,-0.000146977208227,0.000228094552132,9.32375833901,"validation",2242.66666667,-0.00118906064209,0.998328690808,0.998810939358,1,2.4,2.08333333333,-52542,0.25,2248.08012702,2239.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:27:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,0,25.2193362436,2243.29088964,2243.08139233,0.20949731582,0.754346221081,-0.544848905261,2243.75,2242.1,0.474436668436,0.000705079901666,0.00385972324806,-0.362887369301,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.0016713091922,-0.000936621916953,9.35255874199e-05,0.00033676170584,-0.00024323611842,0.000211802084123,0,"validation",2242.58333333,-0.00115194530118,0.998328690808,0.998848054699,1,2.4,0,-52542,0.25,2248.08012702,2239.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:28:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,0,25.2193362436,2242.78459893,2242.85314104,-0.0685421148883,0.589768553887,-0.658310668776,2243.75,2242,0.440548334976,0.000705079901666,0.00385972324806,-0.362887369301,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.0016713091922,-0.000892060660125,-3.05991584323e-05,0.000263289532985,-0.000293888691418,0.000196673363829,0,"validation",2242.5,-0.00111482720178,0.998328690808,0.998885172798,1,2.4,0,-52542,0.25,2248.08012702,2239.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:29:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,0,25.2193362436,2242.35619909,2242.64179726,-0.285598168977,0.414695209314,-0.700293378292,2243.75,2241.9,0.409080596763,0.000705079901666,0.00385972324806,-0.362887369301,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.0016713091922,-0.000847495427985,-0.000127499182579,0.000185131789873,-0.000312630972452,0.000182625266412,0,"validation",2242.41666667,-0.0010777063436,0.998328690808,0.998922293656,1,2.4,0,-52542,0.25,2248.08012702,2239.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:30:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,0,25.2193362436,2241.99370692,2242.44610858,-0.452401651025,0.241275837247,-0.693677488271,2243.75,2241.8,0.379860554137,0.000705079901666,0.00385972324806,-0.362887369301,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.0016713091922,-0.000802926220002,-0.000201965022779,0.000107712427342,-0.000309677450121,0.000169580604526,0,"validation",2242.33333333,-0.00104058272633,0.998328690808,0.998959417274,1,2.4,0,-52542,0.25,2248.08012702,2239.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:31:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2241.68698278,2242.26491535,-0.577932565438,0.0774341567098,-0.655366722147,2243.5,2241.7,0.352727657413,0.000485400773223,0.00408520231331,-0.271273101584,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.0015600624025,-0.000758353035643,-0.00025800560957,3.45688199598e-05,-0.00029257442953,0.000157467704202,0,"validation",2242.25,-0.00100345634965,0.998439937598,0.99899654365,0,1.55,0,-52542,-0.161290322581,2248.08257569,2238.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:32:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2241.42744697,2242.09714384,-0.669696870856,-0.0719920488034,-0.597704822053,2243.25,2241.6,0.327532824741,0.000485400773223,0.00425248724581,-0.271273101584,,,,,"",,,0,0,0,0,0,0,0,-0.0014487908169,-0.000713775874375,-0.000298971817346,-3.21393075015e-05,-0.000266832509845,0.000146220011045,0,"validation",2242.16666667,-0.000966327213261,0.998551209183,0.999033672787,0,1.55,0,-52542,-0.161290322581,2248.01969601,2238.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:33:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2241.20783974,2241.94179985,-0.733960108766,-0.204385660796,-0.529574447971,2243,2241.5,0.304137622974,0.000485400773223,0.00436823850697,-0.271273101584,,,,,"",,,0,0,0,0,0,0,0,-0.00133749442711,-0.000669194735668,-0.000327660762842,-9.12435985696e-05,-0.000236417164273,0.000135775724542,0,"validation",2242.08333333,-0.000929195316856,0.998662505573,0.999070804683,0,1.55,0,-52542,-0.161290322581,2247.89897949,2238.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:34:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2241.02201824,2241.79796283,-0.775944581674,-0.318697444972,-0.457247136702,2242.75,2241.5,0.282413507047,0.000485400773223,0.00443646165247,-0.271273101584,,,,,"",,,0,0,0,0,0,0,0,-0.00122617322484,-0.000669194735668,-0.000346403831104,-0.000142275645077,-0.000204128186028,0.000126077458503,0,"validation",2242,-0.000892060660125,0.998773826775,0.99910793934,0,1.55,0,-52542,-0.161290322581,2247.72493719,2237.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:35:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.86478467,2241.66478039,-0.799995726183,-0.414957101214,-0.385038624969,2242.5,2241.5,0.262241113686,0.000485400773223,0.00445930880713,-0.271273101584,,,,,"",,,0,0,0,0,0,0,0,-0.00111482720178,-0.000669194735668,-0.000357140949189,-0.000185248705899,-0.00017189224329,0.000117071925753,0,"validation",2241.91666667,-0.000854923242761,0.998885172798,0.999145076757,0,1.55,0,-52542,-0.161290322581,2247.5,2237.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:36:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.73174087,2241.54146333,-0.809722455059,-0.493910171983,-0.315812283076,2242.25,2241.5,0.243509605566,0.000485400773223,0.00443745094038,-0.271273101584,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.00100345634965,-0.000669194735668,-0.000361483238866,-0.000220495612492,-0.000140987626373,0.000108709645342,0,"validation",2241.83333333,-0.000817783064456,0.99899654365,0.999182216936,0,1.55,0,-52542,-0.161290322581,2247.22493719,2237.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:37:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.61916535,2241.42728086,-0.80811550526,-0.556751238638,-0.251364266621,2242,2241.5,0.226116062311,0.000485400773223,0.00437018687383,-0.271273101584,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.000892060660125,-0.000669194735668,-0.000360765850562,-0.000248549660106,-0.000112216190456,0.000100944670675,0,"validation",2241.75,-0.000780640124902,0.99910793934,0.999219359875,0,1.55,0,-52542,-0.161290322581,2246.89897949,2237.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:38:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.52390915,2241.32155635,-0.7976472055,-0.604930432011,-0.192716773489,2241.75,2241.5,0.209964915003,0.000485400773223,0.00425533267053,-0.271273101584,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.000780640124902,-0.000669194735668,-0.000356092502455,-0.000270058228576,-8.60342738791e-05,9.37343370551e-05,0,"validation",2241.66666667,-0.000743494423792,0.999219359875,0.999256505576,0,1.55,0,-52542,-0.161290322581,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:39:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.44330774,2241.22366329,-0.7803555495,-0.640015455508,-0.140340093991,2241.5,2241.5,0.194967421075,0.000485400773223,0.00408884737449,-0.271273101584,,,,,"",,,0,0,0,0.00446428571429,0,0,0,-0.000669194735668,-0.000669194735668,-0.00034837301317,-0.000285721185495,-6.26518276747e-05,8.70390272654e-05,0,"validation",2241.58333333,-0.000706345960816,0.999330805264,0.999293654039,0,1.55,0,-52542,-0.161290322581,2246.08257569,2236.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:40:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.37510655,2241.13302156,-0.757915015033,-0.663595367413,-0.0943196476195,2241.25,2241.5,0.181041176712,0.000485400773223,0.00386402857238,-0.229415733871,,,,,"",,,0,0,0.00446428571429,0.00446428571429,1,0,0,-0.000557724484105,-0.000669194735668,-0.000338354917425,-0.000296247931881,-4.21069855444e-05,8.08219538893e-05,0,"validation",2241.5,-0.000669194735668,0.999442275516,0.999330805264,0,0.25,0,-52542,-1,2245.58012702,2236.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:41:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.31739785,2241.04909404,-0.731696191561,-0.677215532243,-0.054480659318,2241,2241.5,0.16810966409,0.000485400773223,0.00356983489514,-0.229415733871,,,,,"",,,0,0,0.00446428571429,0.00446428571429,1,0,0,-0.000446229361892,-0.000669194735668,-0.000326650085518,-0.000302328362608,-2.43217229098e-05,7.50489571829e-05,0,"validation",2241.41666667,-0.000632040748039,0.999553770638,0.999367959252,0,0.25,0,-52542,-1,2245,2237,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:42:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.26856741,2240.97138337,-0.702815960162,-0.682335617827,-0.0204803423356,2240.75,2241.5,0.156101830941,0.000485400773223,0.00318707059179,-0.229415733871,,,,,"",,,0,0,0.00446428571429,0.00446428571429,1,0,0,-0.000334709360705,-0.000669194735668,-0.000313757125072,-0.000304614115101,-9.14300997127e-06,6.96883173842e-05,0,"validation",2241.33333333,-0.000594883997621,0.999665290639,0.999405116002,0,0.25,0,-52542,-1,2244.32071421,2237.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:43:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.22724935,2240.89942905,-0.672179699549,-0.680304434171,0.0081247346222,2240.5,2241.5,0.144951700159,0.000485400773223,0.00267797366659,-0.229415733871,,,,,"",,,0,0,0.00446428571429,0.00446428571429,1,0,0,-0.000223164472216,-0.000669194735668,-0.000300080223013,-0.000303707336684,3.62711367062e-06,6.47105804282e-05,0,"validation",2241.25,-0.000557724484105,0.999776835528,0.999442275516,0,0.25,0,-52542,-1,2243.5,2237.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:44:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,25.2193362436,2240.19228791,2240.83280467,-0.640516763746,-0.672346900086,0.0318301363402,2240.25,2241.5,0.134598007291,0.000485400773223,0.00194571987213,-0.229415733871,,,,,"",,,0,0.00446428571429,0.00446428571429,0,1,0,0,-0.000111594688093,-0.000669194735668,-0.000285944983815,-0.00030015486611,1.42098822947e-05,6.00883961119e-05,0,"validation",2241.25,-0.000557724484105,0.999888405312,0.999442275516,0,0.25,0,-52542,-1,2242.42944947,2238.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:45:00.000+09:00",2250,2250,2250,2250,50,0.00446428571429,0.00446428571429,0.0022271714922,88.8644184135,2241.70116669,2241.51185618,0.18931051375,-0.500015417319,0.689325931069,2240.5,2241.7,0.839269578198,0.00110995283216,0.00389100552871,4.33709886218,,,,,"",,,0,0,0,-0.00444444444444,0,0.00446428571429,0,0.0042401249721,0.00370254717402,8.4138006111e-05,-0.000222229074364,0.000306367080475,0.000373008701421,11.6307173895,"validation",2241.41666667,0.00382942335576,1.00424012497,1.00382942336,10,2.75,18.1818181818,-52492,0.818181818182,2244.85889894,2236.14110106,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:46:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,88.8644184135,2242.97791028,2242.14060757,0.837302705363,-0.232551792783,1.06985449815,2241,2241.9,0.779321751184,0.000972968514183,0.0053547523427,-0.229415733871,,,,,"",,,0,0,0,-0.00444444444444,0,0,0,0.00401606425703,0.00361300682457,0.000372134535717,-0.000103356352348,0.000475490888065,0.000346365222749,0,"validation",2241.58333333,0.00375478642329,1.00401606426,1.00375478642,10,2.5,0,-52492,1,2247,2235,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:47:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,88.8644184135,2244.05823177,2242.72278479,1.3354469842,0.0810479626142,1.25439902159,2241.5,2242.1,0.723655911814,0.000972968514183,0.00637200841271,-0.229415733871,,,,,"",,,0,0,-0.00444444444444,-0.00444444444444,0,0,0,0.00379210350212,0.00352348244949,0.000593531992978,3.60213167174e-05,0.000557510676261,0.000321624849695,0,"validation",2241.75,0.00368016058883,1.0037921035,1.00368016059,10,2.5,0,-52492,1,2248.64142843,2234.35857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:48:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,88.8644184135,2244.97234996,2243.26183777,1.7105121943,0.406940808951,1.30357138535,2242,2242.3,0.671966203827,0.000972968514183,0.007136485281,-0.229415733871,,,,,"",,,0,0,-0.00444444444444,0.00222222222222,0,0,0,0.0035682426405,0.00343397404451,0.00076022764191,0.000180862581756,0.000579365060154,0.000298651646145,0,"validation",2241.91666667,0.00360554584991,1.00356824264,1.00360554585,10,2.5,0,-52492,1,2250,2234,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:49:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,88.8644184135,2245.74583458,2243.7609609,1.98487368717,0.722527384595,1.26234630258,2242.5,2242.5,0.62396861784,0.000972968514183,0.0077237494206,-0.229415733871,,,,,"",,,0,0,-0.00444444444444,0.00222222222222,0,0,0,0.00334448160535,0.00334448160535,0.000882166083188,0.000321123282042,0.000561042801145,0.000277319385706,0,"validation",2242.08333333,0.00353094220405,1.00334448161,1.0035309422,10,2.5,0,-52492,1,2251.16025404,2233.83974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:50:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,88.8644184135,2246.40032157,2244.22311194,2.1772096296,1.0134638336,1.163745796,2243,2242.7,0.579399430851,0.000972968514183,0.0081722259384,-0.229415733871,,,,,"",,,0,0,-0.00444444444444,0.00222222222222,0,0,0,0.00312082032992,0.00325500512775,0.000967648724267,0.000450428370487,0.00051722035378,0.000257510858156,0,"validation",2242.25,0.00345634964879,1.00312082033,1.00345634965,0,2.5,0,-52492,1,2252.16515139,2233.83484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:51:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,88.8644184135,2246.95411825,2244.65102958,2.30308867703,1.27138880228,1.03169987475,2243.5,2242.9,0.538013757219,0.000972968514183,0.00850402675656,-0.229415733871,,,,,"",,,0,-0.00444444444444,0,0.00222222222222,0,0,0,0.00289725874749,0.00316554460743,0.00102359496757,0.000565061689904,0.000458533277667,0.000239117225431,0,"validation",2242.41666667,0.00338176818165,1.00289725875,1.00338176818,0,2.5,0,-52492,1,2253.03939201,2233.96060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:52:00.000+09:00",2240,2240,2240,2240,1,-0.00444444444444,-0.00444444444444,0,36.5730751655,2245.88425391,2244.30650887,1.57774503981,1.33266004979,0.245084990024,2243.5,2242.9,1.21386991742,0.00140859706223,0.00850402675656,-0.142359186728,,,,,"",,,0,0,0.00446428571429,0.00669642857143,1,-0.00444444444444,0,-0.0015600624025,-0.00129296892416,0.000704350464203,0.000594937522228,0.000109412941975,0.000541906213133,7.7146774738,"validation",2242.41666667,-0.0010777063436,0.998439937598,0.998922293656,0.2,2.55,0.392156862745,-52493,0.960784313725,2253.03939201,2233.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:53:00.000+09:00",2240,2240,2240,2240,0,0,-0.00444444444444,0,36.5730751655,2244.97898407,2243.98750821,0.991475864901,1.26442321281,-0.272947347911,2243.5,2242.9,1.12716492332,0.00140859706223,0.00850402675656,-0.234203823327,,,,,"",,,0,0,0.00446428571429,0.00669642857143,1,0,0,-0.0015600624025,-0.00129296892416,0.000442623153973,0.000564474648577,-0.000121851494603,0.00050319862648,0,"validation",2242.41666667,-0.0010777063436,0.998439937598,0.998922293656,0.2,2.55,0,-52493,0.960784313725,2253.03939201,2233.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:54:00.000+09:00",2240,2240,2240,2240,0,0,-0.00444444444444,0,36.5730751655,2244.21298652,2243.69213723,0.520849293502,1.11570842895,-0.594859135448,2243.5,2242.9,1.04665314308,0.00140859706223,0.00850402675656,-0.234203823327,,,,,"",,,0,0,0.00446428571429,0.00669642857143,1,0,0,-0.0015600624025,-0.00129296892416,0.000232522006028,0.000498084120067,-0.000265562114039,0.000467255867446,0,"validation",2242.41666667,-0.0010777063436,0.998439937598,0.998922293656,0.2,2.55,0,-52493,0.960784313725,2253.03939201,2233.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:55:00.000+09:00",2240,2240,2240,2240,0,0,-0.00444444444444,0,36.5730751655,2243.56483475,2243.41864558,0.146189167267,0.921804576613,-0.775615409347,2243.5,2242.9,0.971892204288,0.00140859706223,0.00850402675656,-0.234203823327,,,,,"",,,0,0.00446428571429,0.00446428571429,0.00669642857143,1,0,0,-0.0015600624025,-0.00129296892416,6.52630211012e-05,0.000411519900274,-0.000346256879173,0.000433880448343,0,"validation",2242.41666667,-0.0010777063436,0.998439937598,0.998922293656,0.2,2.55,0,-52493,0.960784313725,2253.03939201,2233.96060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:56:00.000+09:00",2250,2250,2250,2250,150,0.00446428571429,0,0.00446428571429,64.5952616086,2244.55486017,2243.90615332,0.648706855632,0.867185032417,-0.218478176785,2244,2243.1,1.61675704684,0.00171183250578,0.00873258375324,4.12861049022,,,,,"",,,0,0,0,0.00222222222222,0,0.00446428571429,0,0.00267379679144,0.00307610004012,0.000288314158059,0.000385415569963,-9.71014119044e-05,0.000718558687484,12.7293237523,"validation",2242.58333333,0.00330719780016,1.00267379679,1.0033071978,30.2,10.05,14.9253731343,-52343,0.990049751244,2253.79795897,2234.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:57:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,64.5952616086,2245.39257399,2244.35754937,1.03502462452,0.900752950837,0.134271673679,2244.5,2243.3,1.50127440064,0.00171183250578,0.00886600523151,-0.296481139169,,,,,"",,,0,0,0,0.00222222222222,0,0,0,0.00245043439519,0.00298667142157,0.000460010944229,0.000400334644816,5.96762994129e-05,0.000667233066949,0,"validation",2242.75,0.00323263850184,1.0024504344,1.0032326385,30,10.05,0,-52343,0.990049751244,2254.44987437,2234.55012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:58:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,64.5952616086,2246.10140876,2244.77550867,1.32590008875,0.985782378419,0.340117710327,2245,2243.5,1.39404051488,0.00171183250578,0.00890868596882,-0.296481139169,,,,,"",,,0,0,0,0.00222222222222,0,0,0,0.0022271714922,0.00289725874749,0.000589288928332,0.000438125501519,0.000151163426812,0.000619573562167,0,"validation",2242.91666667,0.00315809028423,1.00222717149,1.00315809028,30,10.05,0,-52343,0.990049751244,2255,2235,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T18:59:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,64.5952616086,2246.70119203,2245.16250803,1.53868399846,1.09636270243,0.44232129603,2245.5,2243.7,1.29446619239,0.00171183250578,0.00886205688806,-0.296481139169,,,,,"",,,0,0,-0.00444444444444,-0.00444444444444,0,0,0,0.00200400801603,0.00280786201364,0.000683859554869,0.000487272312189,0.00019658724268,0.000575318307727,0,"validation",2243.08333333,0.00308355314485,1.00200400802,1.00308355314,30,10.05,0,-52343,0.990049751244,2255.44987437,2235.55012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:00:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,64.5952616086,2247.20870095,2245.52084077,1.68786017845,1.21466219763,0.473197980816,2246,2243.9,1.2020043215,0.00171183250578,0.00872480763235,-0.296481139169,,,,,"",,,0,0,-0.00444444444444,-0.00444444444444,0,0,0,0.00178094390027,0.00271848121574,0.00075016007931,0.000539849865613,0.000210310213696,0.000534224142889,0,"validation",2243.25,0.00300902708124,1.0017809439,1.00300902708,30,10.05,0,-52343,0.990049751244,2255.79795897,2236.20204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:01:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,64.5952616086,2247.63813157,2245.85263034,1.78550122911,1.32883000393,0.456671225185,2246.5,2244,1.11614686996,0.00171183250578,0.00849267038876,-0.296481139169,,,,,"",,,0,0,-0.00444444444444,-0.00444444444444,0,0,0,0.00155797907857,0.00267379679144,0.000793556101828,0.000590591112856,0.000202964988971,0.00049606527554,0,"validation",2243.41666667,0.00293451209093,1.00155797908,1.00293451209,0,10.05,0,-52343,0.990049751244,2256.03939201,2236.96060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:02:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,64.5952616086,2248.00149595,2246.15984291,1.84165303543,1.43139461023,0.4102584252,2247,2244.1,1.03642209354,0.00171183250578,0.00815767813966,-0.296481139169,,,,,"",,,0,0,-0.00444444444444,-0.00444444444444,0,0,0,0.00133511348465,0.00262911634954,0.00081851246019,0.000636175382323,0.000182337077867,0.000460632041573,0,"validation",2243.58333333,0.00286000817145,1.00133511348,1.00286000817,0,10.05,0,-52343,0.990049751244,2256.16515139,2237.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:03:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,64.5952616086,2248.30895811,2246.44429899,1.86465911689,1.51804751156,0.346611605334,2247.5,2244.2,0.962391944,0.00171183250578,0.0077065664408,-0.296481139169,,,,,"",,,0,-0.00444444444444,0.00222222222222,-0.00444444444444,1,0,0,0.00111234705228,0.00258443988949,0.000828737385286,0.000674687782916,0.000154049602371,0.000427729752889,0,"validation",2243.75,0.00278551532033,1.00111234705,1.00278551532,0,10.05,0,-52343,0.990049751244,2256.16025404,2238.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:04:00.000+09:00",2240,2240,2240,2240,1,-0.00444444444444,-0.00444444444444,0,35.9003639232,2247.03065686,2245.96694351,1.06371335033,1.42718067931,-0.363467328985,2247.5,2244.1,1.60793537657,0.00199205657527,0.0077065664408,-0.268567480661,,,,,"",,,0,0,0.00669642857143,0,1,-0.00444444444444,0,-0.00333704115684,-0.00182701305646,0.000474872031397,0.000637134231837,-0.00016226220044,0.000717828293112,7.7146774738,"validation",2243.75,-0.0016713091922,0.996662958843,0.998328690808,0.2,10.1,0.0990099009901,-52344,0.980198019802,2256.16025404,2238.83974596,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:05:00.000+09:00",2240,2240,2240,2240,0,0,-0.00444444444444,-0.00444444444444,35.9003639232,2245.94901734,2245.52494769,0.424069648886,1.22655847323,-0.802488824343,2247,2244,1.49308284967,0.00170963686372,0.00815767813966,-0.232628113899,,,,,"",,,0,0,0.00669642857143,0,1,0,0,-0.00311526479751,-0.0017825311943,0.000189316807538,0.000547570746977,-0.000358253939439,0.000666554843604,0,"validation",2243.75,-0.0016713091922,0.996884735202,0.998328690808,0.2,7.6,0,-52344,0.973684210526,2256.16515139,2237.83484861,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:06:00.000+09:00",2240,2240,2240,2240,0,0,-0.00444444444444,-0.00444444444444,35.9003639232,2245.03378391,2245.11569231,-0.0819084037998,0.964865097823,-1.04677350162,2246.5,2243.9,1.3864340747,0.00170963686372,0.00849267038876,-0.232628113899,,,,,"",,,0,0,0.00669642857143,0,1,0,0,-0.00289338971734,-0.00173804536744,-3.65662516964e-05,0.000430743347242,-0.000467309598939,0.000618943783347,0,"validation",2243.75,-0.0016713091922,0.997106610283,0.998328690808,0.2,7.6,0,-52344,0.973684210526,2256.03939201,2236.96060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:07:00.000+09:00",2240,2240,2240,2240,0,0,-0.00444444444444,-0.00444444444444,35.9003639232,2244.25935561,2244.73675214,-0.477396525946,0.676412773069,-1.15380929901,2246,2243.8,1.28740306936,0.00170963686372,0.00872480763235,-0.232628113899,,,,,"",,,0,0.00669642857143,0.00669642857143,0,1,0,0,-0.0026714158504,-0.00169355557536,-0.000213123449083,0.000301969987977,-0.00051509343706,0.000574733513108,0,"validation",2243.75,-0.0016713091922,0.99732858415,0.998328690808,0.2,7.6,0,-52344,0.973684210526,2255.79795897,2236.20204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:08:00.000+09:00",2255,2255,2255,2255,10,0.00669642857143,0.00222222222222,0.00222222222222,66.1968104249,2245.91176244,2245.49699272,0.414769720532,0.624084162561,-0.20931444203,2246.25,2244,2.26687427869,0.00228057137423,0.00928509899371,0.0582348294588,,,,,"",,,0,0,0,-0.00665188470067,0,0.00669642857143,0,0.00389538119087,0.00490196078431,0.00018393335722,0.000276755726191,-9.28223689711e-05,0.00100526575552,10.0235346898,"validation",2244,0.00490196078431,1.00389538119,1.00490196078,2.2,8.1,1.23456790123,-52334,0.975308641975,2256.67832681,2235.82167319,0.9195303888,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:09:00.000+09:00",2255,2255,2255,2255,0,0,0.00669642857143,0.00222222222222,66.1968104249,2247.30995284,2246.20091919,1.10903364902,0.721074059853,0.387959589167,2246.5,2244.2,2.10495468736,0.00228057137423,0.00979301135099,-0.248264272956,,,,,"",,,0,0,0,-0.00665188470067,0,0,0,0.00378366347652,0.00481240531147,0.000491810930829,0.000319766767119,0.00017204416371,0.000933461058695,0,"validation",2244.25,0.00479001893728,1.00378366348,1.00479001894,2,8.1,0,-52334,0.975308641975,2257.5,2235.5,0.886363636364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:10:00.000+09:00",2255,2255,2255,2255,0,0,0.00669642857143,0.00222222222222,66.1968104249,2248.49303701,2246.85270295,1.64033406423,0.904926060728,0.7354080035,2246.75,2244.4,1.95460078112,0.00228057137423,0.0102563423806,-0.248264272956,,,,,"",,,0,0,0,-0.00665188470067,0,0,0,0.00367197062423,0.00472286579932,0.000727420871055,0.000401297587906,0.000326123283149,0.000866785268788,0,"validation",2244.5,0.00467810202718,1.00367197062,1.00467810203,2,8.1,0,-52334,0.975308641975,2258.27171862,2235.22828138,0.858019505197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:11:00.000+09:00",2255,2255,2255,2255,0,0,0.00669642857143,0.00222222222222,66.1968104249,2249.49410824,2247.45620644,2.03790180761,1.1315212101,0.906380597502,2247,2244.6,1.81498643961,0.00228057137423,0.0106809078772,-0.248264272956,,,,,"",,,0,0,0,-0.00665188470067,0,0,0,0.00356030262572,0.00463334224361,0.000903725857031,0.000501783241731,0.0004019426153,0.000804872035303,0,"validation",2244.66666667,0.0046035046035,1.00356030263,1.0046035046,2,8.1,0,-52334,0.975308641975,2259,2235,0.833333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:12:00.000+09:00",2255,2255,2255,2255,0,0,0.00669642857143,0.00669642857143,66.1968104249,2250.34116851,2248.01500596,2.32616255461,1.370449479,0.955713075605,2247.75,2244.8,1.68534455107,0.00202817251413,0.0107051134828,-0.24664403607,,,,,"",,,0,0,0,-0.00665188470067,0,0,0,0.00322544766989,0.00454383464006,0.00103155767388,0.000607738128162,0.000423819545723,0.000747381175639,0,"validation",2244.83333333,0.00452891825674,1.00322544767,1.00452891826,2,8.05,0,-52334,0.987577639752,2259.78120942,2235.71879058,0.80129971766,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:13:00.000+09:00",2255,2255,2255,2255,0,0,0,0.00669642857143,66.1968104249,2251.05791182,2248.53241292,2.52549889423,1.60145936205,0.924039532182,2248.5,2245,1.56496279742,0.00202817251413,0.0105620120854,-0.24664403607,,,,,"",,,0,0,0,-0.00665188470067,0,0,0,0.00289081609962,0.00445434298441,0.00111995516374,0.000710181535277,0.000409773628462,0.00069399680595,0,"validation",2245,0.00445434298441,1.0028908161,1.00445434298,0,8.05,0,-52334,0.987577639752,2260.37434209,2236.62565791,0.773699374347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:14:00.000+09:00",2255,2255,2255,2255,0,0,0,0.00669642857143,66.1968104249,2251.66438692,2249.01149345,2.65289347491,1.81174618462,0.841147290291,2249.25,2245.2,1.45317974046,0.00202817251413,0.0102449426447,-0.24664403607,,,,,"",,,0,0,-0.00665188470067,-0.00665188470067,0,0,0,0.00255640769145,0.0043648672724,0.00117644943455,0.000803435115132,0.00037301431942,0.000644425605525,0,"validation",2245.16666667,0.00437977878405,1.00255640769,1.00437977878,0,8.05,0,-52334,0.987577639752,2260.77171862,2237.72828138,0.749528746047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:15:00.000+09:00",2255,2255,2255,2255,0,0,0,0.00669642857143,66.1968104249,2252.17755817,2249.45508653,2.72247163955,1.99389127561,0.728580363943,2250,2245.4,1.34938118757,0.00202817251413,0.0097372899112,-0.24664403607,,,,,"",,,0,0,-0.00665188470067,-0.00665188470067,0,0,0,0.00222222222222,0.00427540749978,0.00120730449648,0.000884208991401,0.000323095505075,0.000598395205131,0,"validation",2245.33333333,0.00430522565321,1.00222222222,1.00430522565,0,8.05,0,-52334,0.987577639752,2260.95445115,2239.04554885,0.728217732294,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:16:00.000+09:00",2255,2255,2255,2255,0,0,0,0.00222222222222,66.1968104249,2252.61177999,2249.86582086,2.74595912877,2.14430484624,0.601654282533,2250.25,2245.7,1.25299681703,0.00179362301511,0.00992703384232,-0.252423743301,,,,,"",,,0,0,-0.00665188470067,-0.00665188470067,0,0,0,0.00211087656927,0.00414124771786,0.00121772023449,0.000950911240019,0.000266808994471,0.000555652690479,0,"validation",2245.5,0.0042306835894,1.00211087657,1.00423068359,0,0.55,0,-52334,0.818181818182,2261.41915395,2239.08084605,0.712639203492,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:17:00.000+09:00",2255,2255,2255,2255,0,0,0,0.00222222222222,66.1968104249,2252.97919845,2250.24613042,2.73306802627,2.26205748225,0.471010544023,2250.5,2246,1.16349704438,0.00179362301511,0.0100935940383,-0.252423743301,,,,,"",,,0,0,-0.00665188470067,-0.00665188470067,0,0,0,0.0019995556543,0.0040071237756,0.00121200355932,0.00100312970388,0.000208873855443,0.000515963212587,0,"validation",2245.66666667,0.00415615259017,1.00199955565,1.00415615259,0,0.55,0,-52334,0.818181818182,2261.85781669,2239.14218331,0.698101453923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:18:00.000+09:00",2255,2255,2255,2255,0,0,0,0.00222222222222,66.1968104249,2253.290091,2250.59826891,2.69182208526,2.34801040285,0.343811682413,2250.75,2246.3,1.08039011264,0.00179362301511,0.0102381149588,-0.252423743301,,,,,"",,,0,-0.00665188470067,-0.00665188470067,-0.00665188470067,0,0,0,0.00188825946907,0.00387303565864,0.00119371267639,0.00104124629838,0.00015246637801,0.000479108697402,0,"validation",2245.83333333,0.00408163265306,1.00188825947,1.00408163265,0,0.55,0,-52334,0.818181818182,2262.27171862,2239.22828138,0.684434290556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:19:00.000+09:00",2240,2240,2240,2240,1,-0.00665188470067,-0.00665188470067,-0.00444444444444,32.0102003584,2251.24546161,2249.81321195,1.43224965758,2.1648582538,-0.73260859622,2250.25,2246.3,2.07464796174,0.00232244328079,0.0110564206685,0.18372608487,,,,,"",,,0,0,0,0,0,-0.00665188470067,0,-0.00455504943895,-0.00280461202867,0.000639397168561,0.000966454577588,-0.000327057409027,0.000926182125777,7.7146774738,"validation",2245.75,-0.00256039185127,0.995444950561,0.997439608149,0.2,0.6,1.66666666667,-52335,0.666666666667,2262.6898553,2237.8101447,0.0880177160827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:20:00.000+09:00",2240,2240,2240,2240,0,0,-0.00665188470067,-0.00444444444444,32.0102003584,2249.5153906,2249.08630737,0.42908322953,1.81770324894,-1.38862001941,2249.75,2246.3,1.92645882162,0.00232244328079,0.0117517982588,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,-0.00433381486832,-0.00280461202867,0.000191555013183,0.000811474664707,-0.000619919651524,0.00086002625965,0,"validation",2245.66666667,-0.00252337835832,0.995666185132,0.997476621642,0.2,0.6,0,-52335,0.666666666667,2262.96930407,2236.53069593,0.131221131195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:21:00.000+09:00",2240,2240,2240,2240,0,0,-0.00665188470067,-0.00444444444444,32.0102003584,2248.05148435,2248.41324756,-0.361763211014,1.38180995695,-1.74357316797,2249.25,2246.3,1.78885462007,0.00232244328079,0.0123449535418,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,-0.00411248193842,-0.00280461202867,-0.000161501433488,0.000616879445068,-0.000778380878556,0.000798595812532,0,"validation",2245.58333333,-0.00248636211823,0.995887518062,0.997513637882,0.2,0.6,0,-52335,0.666666666667,2263.13344338,2235.36655662,0.166869387195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:22:00.000+09:00",2240,2240,2240,2240,0,0,-0.00665188470067,-0.00444444444444,32.0102003584,2246.81279445,2247.79004404,-0.977249587953,0.909998047971,-1.88724763592,2248.75,2246.3,1.66107929007,0.00232244328079,0.0128499684507,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,-0.00389105058366,-0.00280461202867,-0.000436272137479,0.000406249128558,-0.000842521266037,0.000741553254494,0,"validation",2245.5,-0.00244934313071,0.996108949416,0.997550656869,0.2,0.6,0,-52335,0.666666666667,2263.19818328,2234.30181672,0.19719376366,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:23:00.000+09:00",2240,2240,2240,2240,0,0,-0.00665188470067,-0.00444444444444,32.0102003584,2245.76467223,2247.21300374,-1.4483315119,0.438332135996,-1.8866636479,2248.25,2246.3,1.54243076935,0.00232244328079,0.0132768255813,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,-0.00366952073835,-0.00280461202867,-0.000646576567814,0.000195683989284,-0.000842260557097,0.000688585164887,0,"validation",2245.41666667,-0.00241232139544,0.996330479262,0.997587678605,0.2,0.6,0,-52335,0.666666666667,2263.17481156,2233.32518844,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:24:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2244.87779958,2246.67870717,-1.80090758894,-0.00951580899024,-1.79139177995,2248.25,2246.3,1.43225714297,0.0021105642193,0.0132768255813,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,-0.00366952073835,-0.00280461202867,-0.000803976602203,-4.2481290135e-06,-0.00079972847319,0.000639400510252,0,"validation",2245.33333333,-0.00237529691211,0.996330479262,0.997624703088,0,0.55,0,-52335,0.818181818182,2263.17481156,2233.32518844,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:25:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2244.12736887,2246.18398812,-2.05661924372,-0.418936495936,-1.63768274778,2248.25,2246.3,1.32995306132,0.0021105642193,0.0132768255813,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,-0.00366952073835,-0.00280461202867,-0.000918133590945,-0.0001870252214,-0.000731108369545,0.000593729045234,0,"validation",2245.25,-0.00233826968044,0.996330479262,0.99766173032,0,0.55,0,-52335,0.818181818182,2263.17481156,2233.32518844,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:26:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2243.49238905,2245.72591492,-2.23352587645,-0.781854372039,-1.45167150441,2248.25,2246.3,1.23495641409,0.0021105642193,0.0132768255813,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,-0.00366952073835,-0.00280461202867,-0.000997109766273,-0.000349042130375,-0.000648067635899,0.000551319827718,0,"validation",2245.25,-0.00233826968044,0.996330479262,0.99766173032,0,0.55,0,-52335,0.818181818182,2263.17481156,2233.32518844,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:27:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2242.95509842,2245.30177308,-2.3466746528,-1.09481842819,-1.25185622461,2248.25,2246.3,1.14674524165,0.0021105642193,0.0132768255813,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,-0.00366952073835,-0.00280461202867,-0.00104762261286,-0.000488758226871,-0.000558864385985,0.000511939840023,0,"validation",2245.25,-0.00233826968044,0.996330479262,0.99766173032,0,0.55,0,-52335,0.818181818182,2263.17481156,2233.32518844,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:28:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2242.5004679,2244.90904914,-2.4085812479,-1.35757099213,-1.05101025577,2247.5,2246.3,1.06483486725,0.00144974465971,0.0133481646274,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00333704115684,-0.00280461202867,-0.00107525948567,-0.000606058478631,-0.000469201007041,0.000475372708593,0,"validation",2245.25,-0.00233826968044,0.996662958843,0.99766173032,0,0.05,0,-52335,-1,2262.5,2232.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:29:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2242.11578053,2244.54541587,-2.42963534666,-1.57198386304,-0.857651483622,2246.75,2246.3,0.988775233874,0.00144974465971,0.013285689602,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00300433960165,-0.00280461202867,-0.0010846586369,-0.000701778510285,-0.000382880126617,0.000441417515122,0,"validation",2245.25,-0.00233826968044,0.996995660398,0.99766173032,0,0.05,0,-52335,-1,2261.67481156,2231.82518844,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:30:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2241.79027583,2244.2087184,-2.41844257108,-1.74127560465,-0.677166966433,2246,2246.3,0.918148431454,0.00144974465971,0.0130872114485,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.0026714158504,-0.00280461202867,-0.00107966186209,-0.000777355180646,-0.000302306681443,0.000409887692614,0,"validation",2245.25,-0.00233826968044,0.99732858415,0.99766173032,0,0.05,0,-52335,-1,2260.69693846,2231.30306154,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:31:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2241.51484878,2243.89696148,-2.38211270336,-1.86944302439,-0.512669678972,2245.25,2246.3,0.852566400636,0.00144974465971,0.0127460977809,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00233826968044,-0.00280461202867,-0.00106344317114,-0.000834572778745,-0.000228870392398,0.000380610000284,0,"validation",2245.25,-0.00233826968044,0.99766173032,0.99766173032,0,0.05,0,-52335,-1,2259.55908802,2230.94091198,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:32:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2241.28179512,2243.60829767,-2.32650254827,-1.96085492917,-0.365647619107,2244.5,2246.3,0.791668800591,0.00144974465971,0.0122501466562,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00200490086879,-0.00280461202867,-0.00103861720905,-0.000875381664806,-0.000163235544244,0.000353423571692,0,"validation",2245.25,-0.00233826968044,0.997995099131,0.99766173032,0,0.05,0,-52335,-1,2258.24772708,2230.75227292,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:33:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2241.08459587,2243.34101636,-2.25642048889,-2.01996804111,-0.236452447782,2243.75,2246.3,0.73512102912,0.00144974465971,0.0115791697442,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.0016713091922,-0.00280461202867,-0.0010073305754,-0.000901771446925,-0.000105559128474,0.000328179030857,0,"validation",2245.25,-0.00233826968044,0.998328690808,0.99766173032,0,0.05,0,-52335,-1,2256.74038106,2230.75961894,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:34:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2240.91773497,2243.09353367,-2.17579869891,-2.05113417267,-0.124664526237,2243,2246.3,0.682612384183,0.00144974465971,0.0106999554169,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00133749442711,-0.00280461202867,-0.00097133870487,-0.000915684898514,-5.5653806356e-05,0.00030473767151,0,"validation",2245.25,-0.00233826968044,0.998662505573,0.99766173032,0,0.05,0,-52335,-1,2255,2231,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:35:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2240.77654497,2242.86438303,-2.08783805207,-2.05847494855,-0.0293631035159,2242.25,2246.1,0.633854356741,0.00144974465971,0.00955481560291,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00100345634965,-0.0027158185299,-0.000932070558958,-0.000918962030603,-1.31085283553e-05,0.000282970694974,0,"validation",2245.25,-0.00233826968044,0.99899654365,0.99766173032,0,0.05,0,-52335,-1,2252.96214264,2231.53785736,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:36:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2240.65707652,2242.65220651,-1.99512998913,-2.04580595667,0.0506759675348,2241.5,2245.9,0.588579045545,0.00144974465971,0.00803033682802,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000669194735668,-0.0026270092168,-0.000890683030862,-0.000913306230655,2.26231997923e-05,0.000262758502476,0,"validation",2245.25,-0.00233826968044,0.999330805264,0.99766173032,0,0.05,0,-52335,-1,2250.5,2232.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:37:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2240.55598782,2242.45574676,-1.8997589428,-2.01659655389,0.116837611096,2240.75,2245.7,0.546537685149,0.00144974465971,0.00583585711508,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000334709360705,-0.00253818408514,-0.000848106670892,-0.000900266318702,5.21596478105e-05,0.000243990038013,0,"validation",2245.25,-0.00233826968044,0.999665290639,0.99766173032,0,0.05,0,-52335,-1,2247.28834842,2234.21165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:38:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.00665188470067,32.0102003584,2240.47045123,2242.2738396,-1.80338836299,-1.97395491571,0.170566552724,2240,2245.5,0.507499279067,0.00144974465971,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.00244934313071,-0.00080508409062,-0.000881229873086,7.61457824661e-05,0.000226562178155,0,"validation",2245.25,-0.00233826968044,1,0.99766173032,0,0.05,0,-52335,-1,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:39:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.39807412,2242.10540703,-1.70733291313,-1.9206305152,0.213297602064,2240,2245.3,0.471249330562,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00236048634926,-0.000762202193362,-0.000857424337141,9.52221437786e-05,0.00021037916543,0,"validation",2245.25,-0.00233826968044,1,0.99766173032,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:40:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.33683195,2241.94945096,-1.61261900896,-1.85902821395,0.246409204986,2240,2245.1,0.437588664094,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00227161373658,-0.00071991920043,-0.000829923309799,0.000110004109369,0.000195352082185,0,"validation",2245.25,-0.00233826968044,1,0.99766173032,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:41:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.28501165,2241.80504718,-1.52003553409,-1.79122967798,0.271194143891,2240,2244.9,0.406332330944,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-0.00218272528843,-0.000678587292003,-0.00079965610624,0.000121068814237,0.000181398362029,0,"validation",2245.25,-0.00233826968044,1,0.99766173032,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:42:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.2411637,2241.67133998,-1.4301762813,-1.71901899864,0.288842717341,2240,2244.9,0.37730859302,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-0.00218272528843,-0.000638471554152,-0.000767419195822,0.00012894764167,0.000168441336169,0,"validation",2245.25,-0.00233826968044,1,0.99766173032,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:43:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.20406159,2241.54753702,-1.34347542762,-1.64391028444,0.300434856816,2240,2244.9,0.350357979232,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00218272528843,-0.000599765815903,-0.000733888519838,0.000134122703936,0.000156409812157,0,"validation",2245.25,-0.00233826968044,1,0.99766173032,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:44:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.1726675,2241.43290465,-1.26023714707,-1.56717565696,0.30693850989,2240,2244.9,0.325332409287,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00218272528843,-0.00056260586923,-0.000699631989716,0.000137026120487,0.000145237682718,0,"validation",2245.25,-0.00233826968044,1,0.99766173032,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:45:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.14610327,2241.32676356,-1.18066029312,-1.4898725842,0.309212291078,2240,2244.9,0.302094380052,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00218272528843,-0.000527080487999,-0.000665121689373,0.000138041201374,0.000134863562523,0,"validation",2245.08333333,-0.00226420697079,1,0.997735793029,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:46:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.12362585,2241.22848478,-1.10485893696,-1.41286985475,0.308010917786,2240,2244.7,0.280516210049,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00209382100058,-0.000493240596858,-0.00063074547087,0.000137504874012,0.000125230450915,0,"validation",2244.91666667,-0.00219013326404,1,0.997809866736,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:47:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.10460648,2241.13748591,-1.03287942502,-1.3368717688,0.30399234378,2240,2244.5,0.260479337902,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00200490086879,-0.000461106886171,-0.00059681775393,0.000135710867759,0.000116285418706,0,"validation",2244.75,-0.00211604855775,1,0.997883951442,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:48:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.08851318,2241.05322769,-0.964714514815,-1.26244031801,0.297725803191,2240,2244.3,0.241873670909,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00191596488883,-0.000430676122685,-0.000563589427681,0.000132913304996,0.00010797931737,0,"validation",2244.58333333,-0.00204195284945,1,0.997958047151,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:49:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.07489577,2240.97521083,-0.900315060778,-1.19001526656,0.289700205782,2240,2244.1,0.22459698013,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00182701305646,-0.000401926366419,-0.000531256815429,0.00012933044901,0.000100266508987,0,"validation",2244.41666667,-0.00196784613671,1,0.998032153863,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:50:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.06337334,2240.90297299,-0.83959964738,-1.11993214272,0.280332495345,2240,2243.9,0.208554338692,0,0,,,,,,"",,,0,0,0,0.00669642857143,0,0,0,0,-0.00173804536744,-0.000374821271152,-0.000499969706573,0.000125148435422,9.31046154876e-05,0,"validation",2244.25,-0.00189372841707,1,0.998106271583,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:51:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.0536236,2240.8360861,-0.782462504148,-1.05243821501,0.269975710861,2240,2243.7,0.193657600214,0,0,,,,,,"",,,0,0,0,0.00669642857143,0,0,0,0,-0.00164906181753,-0.000349313617923,-0.000469838488843,0.00012052487092,8.64542858099e-05,0,"validation",2244.08333333,-0.00181959968807,1,0.998180400312,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:52:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.04537381,2240.7741538,-0.728779984475,-0.987706568902,0.258926584427,2240,2243.5,0.179824914485,0,0,,,,,,"",,,0,0,0,0.00669642857143,0,0,0,0,-0.0015600624025,-0.000325348207355,-0.000440940432546,0.000115592225191,8.02789796806e-05,0,"validation",2244.08333333,-0.00181959968807,1,0.998180400312,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:53:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.03839323,2240.71680907,-0.678415845307,-0.925848424183,0.247432578876,2240,2243.3,0.166980277736,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00147104711809,-0.000302864216655,-0.000413325189367,0.000110460972713,7.45447668463e-05,0,"validation",2244.08333333,-0.00181959968807,1,0.998180400312,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:54:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.03248658,2240.6637121,-0.631225527209,-0.866923844788,0.235698317579,2240,2243.3,0.15505311504,0,0,,,,,,"",,,0,0,0,0.00446428571429,0,0,0,0,-0.00147104711809,-0.000281797110361,-0.000387019573566,0.000105222463205,6.9220140643e-05,0,"validation",2244.08333333,-0.00181959968807,1,0.998180400312,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:55:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.02748864,2240.61454824,-0.587059602463,-0.810950996323,0.22389139386,2240,2243.3,0.143977892537,0,0,,,,,,"",,,0,0,0.00446428571429,0.00223214285714,1,0,0,0,-0.00147104711809,-0.000262080179671,-0.000362031694787,9.99515151161e-05,6.42758448828e-05,0,"validation",2244.08333333,-0.00181959968807,1,0.998180400312,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:56:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.02325962,2240.56902615,-0.54576653205,-0.757914103469,0.212147571418,2240,2243.3,0.133693757356,0,0,,,,,,"",,,0,0,0.00223214285714,0.00223214285714,1,0,0,0,-0.00147104711809,-0.000243645773237,-0.000338354510477,9.47087372403e-05,5.96847131054e-05,0,"validation",2243.91666667,-0.00174545994726,1,0.998254540053,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:57:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.01968122,2240.52687607,-0.507194849738,-0.707770252723,0.200575402985,2240,2243.3,0.124144203259,0,0,,,,,,"",,,0,0,0.00223214285714,0.00223214285714,1,0,0,0,-0.00147104711809,-0.000226426272204,-0.000315968862823,8.95425906183e-05,5.54215193122e-05,0,"validation",2243.75,-0.0016713091922,1,0.998328690808,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:58:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.01665334,2240.48784821,-0.47119487243,-0.660455176664,0.189260304234,2240,2243,0.115276760169,0,0,,,,,,"",,,0,0,0.00446428571429,0.00446428571429,1,0,0,0,-0.00133749442711,-0.000210354853764,-0.000294846061011,8.44912072472e-05,5.14628393613e-05,0,"validation",2243.58333333,-0.00159714742042,1,0.99840285258,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T19:59:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.0102003584,2240.01409129,2240.4517113,-0.437620019869,-0.615888145305,0.178268125436,2240,2242.7,0.107042705872,0,0,,,,,,"",,,0,0.00446428571429,0.00446428571429,0.00446428571429,1,0,0,0,-0.00120390600615,-0.000195366080298,-0.000274950064868,7.95839845698e-05,4.77869222641e-05,0,"validation",2243.41666667,-0.00152297462947,1,0.998477025371,0,0,,-52335,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-01T20:00:00.000+09:00",2250,2250,2250,2250,1,0.00446428571429,0.00446428571429,0.00446428571429,91.6945908874,2241.55038493,2241.15899195,0.391392984503,-0.414431919343,0.805824903846,2240.5,2242.6,0.813682512595,0.000972968514183,0.00389100552871,4.35889894354,,,,,"",,,0,-0.00222222222222,0,0,0,0.00446428571429,0,0.0042401249721,0.00329974137162,0.000173952437557,-0.000184191964153,0.000358144401709,0.000361636672264,7.71912984091,"validation",2243.41666667,0.00293451209093,1.00424012497,1.00293451209,0.2,0.05,20,-52334,1,2244.85889894,2236.14110106,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:01:00.000+09:00",2250,2250,2245,2245,4,-0.00222222222222,0.00223214285714,0.00223214285714,62.2635524691,2242.08109494,2241.44351106,0.637583879841,-0.204028759507,0.841612639348,2240.75,2242.4,1.11270519027,0.00110943174888,0.00425723173677,4.22577127364,,,,,"",,,0,0,0.0022271714922,0.0022271714922,1,0,0.00222222222222,0.00189668637733,0.00115947199429,0.000284001728214,-9.08814073526e-05,0.000374883135567,0.000495637055798,9.10286651367,"validation",2243.33333333,0.00074294205052,1.00189668638,1.00074294205,1,0.25,16,-52338,-0.6,2245.51969601,2235.98030399,0.945521055607,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00399178223889,-0.00175257591062,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:02:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.00223214285714,62.2635524691,2242.53015726,2241.70695469,0.823202571291,0.00141750665298,0.821785064638,2241,2242.2,1.0332262481,0.00110943174888,0.00455066444765,-0.28171808491,,,,,"",,,0,0.0022271714922,0.0022271714922,0.00445434298441,1,0,0,0.00178491744757,0.001248773526,0.000366682659818,6.31406081504e-07,0.000366051253736,0.000460234408955,0,"validation",2243.25,0.000780118132174,1.00178491745,1.00078011813,1,0.25,0,-52338,-0.6,2246.09901951,2235.90098049,0.892232270276,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00176529258678,-0.00721581438017,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:03:00.000+09:00",2250,2250,2250,2250,1,0.0022271714922,0.00446428571429,0.00446428571429,72.5002518849,2243.67936384,2242.32125434,1.35810949398,0.272755904118,1.08535358986,2241.5,2242.1,1.31656723038,0.00120061876406,0.00571324937536,0.777777777778,,,,,"",,,0,0,0,0.00222222222222,0,0.0022271714922,0,0.00379210350212,0.00352348244949,0.000603604219546,0.000121224846275,0.000482379373272,0.000585140991281,7.71912984091,"validation",2243.25,0.00300902708124,1.0037921035,1.00300902708,1.2,0.3,3.33333333333,-52337,-0.333333333333,2247.90312424,2235.09687576,1.16373848803,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,0.00252254947516,0.00166070623541,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:04:00.000+09:00",2250,2250,2250,2250,0,0,0.00446428571429,0.00446428571429,72.5002518849,2244.6517694,2242.89005032,1.76171908305,0.570548539904,1.19117054314,2242,2242,1.22252671393,0.00120061876406,0.00655528031075,-0.333333333333,,,,,"",,,0,0,0,0.00222222222222,0,0,0,0.0035682426405,0.0035682426405,0.000782986259133,0.000253577128846,0.000529409130286,0.00054334520619,0,"validation",2243.41666667,0.00293451209093,1.00356824264,1.00293451209,1.2,0.3,0,-52337,-0.333333333333,2249.34846923,2234.65153077,1.04433105395,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,0.000674525562069,0.00174283716128,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:05:00.000+09:00",2250,2250,2250,2250,4,0,0,0.00446428571429,72.5002518849,2245.47457411,2243.41671326,2.05786085132,0.868011002187,1.18984984913,2242.5,2241.9,1.13520337722,0.00120061876406,0.00719041939648,2.90659179488,,,,,"",,,0,0,0.00222222222222,0.00444444444444,1,0,0,0.00334448160535,0.00361300682457,0.000914604822807,0.000385782667639,0.000528822155169,0.000504534834319,9.10509096126,"validation",2243.58333333,0.00286000817145,1.00334448161,1.00286000817,1.8,0.5,8,-52337,-0.2,2250.56225775,2234.43774225,0.96513025471,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.000510562440777,0.00186820274448,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:06:00.000+09:00",2250,2250,2250,2250,0,0,0.0022271714922,0.00446428571429,72.5002518849,2246.17079348,2243.90436413,2.26642934952,1.14769467165,1.11873467786,2243,2241.8,1.0541174217,0.00120061876406,0.00767037473655,-0.415227399269,,,,,"",,,0,0,0.00222222222222,0.00666666666667,1,0,0,0.00312082032992,0.00365777500223,0.00100730193312,0.000510086520735,0.000497215412384,0.000468496631868,0,"validation",2243.75,0.00278551532033,1.00312082033,1.00278551532,1,0.5,0,-52337,-0.2,2251.60232527,2234.39767473,0.906866735603,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,-0.00123250882577,-0.00235076539139,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:07:00.000+09:00",2250,2250,2250,2250,0,0,0.0022271714922,0.00446428571429,72.5002518849,2246.75990217,2244.35589271,2.40400946236,1.39895762979,1.00505183256,2243.5,2241.7,0.978823320152,0.00120061876406,0.00802317806998,-0.415227399269,,,,,"",,,0,0,0.00222222222222,0.00666666666667,1,0,0,0.00289725874749,0.00370254717402,0.00106844864994,0.000621758946575,0.000446689703362,0.000435032586734,0,"validation",2243.91666667,0.00271103353511,1.00289725875,1.00271103354,1,0.5,0,-52337,-0.2,2252.5,2234.5,0.861111111111,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.000118060014801,-0.00300103368938,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:08:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,72.5002518849,2247.25837876,2244.77397473,2.48440402983,1.6160469098,0.868357120026,2244,2241.6,0.908907368713,0.00120061876406,0.00826525712611,-0.415227399269,,,,,"",,,0,0,0,0.00666666666667,0,0,0,0.00267379679144,0.00374732334047,0.00110417956881,0.000718243071022,0.000385936497789,0.000403958830539,0,"validation",2243.83333333,0.00274827304464,1.00267379679,1.00274827304,0.8,0.5,0,-52337,-0.2,2253.2736185,2234.7263815,0.82349831961,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00116318574694,-0.000930861379226,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:09:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,72.5002518849,2247.68016664,2245.16108771,2.51907892993,1.79665331383,0.7224256161,2244.5,2241.8,0.843985413805,0.00120061876406,0.00840630976347,-0.415227399269,,,,,"",,,0,0.00222222222222,0,0.00666666666667,0,0,0,0.00245043439519,0.00365777500223,0.00111959063552,0.000798512583922,0.0003210780516,0.000375104628358,0,"validation",2243.75,0.00278551532033,1.0024504344,1.00278551532,0.8,0.5,0,-52337,-0.2,2253.93398113,2235.06601887,0.791499417002,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.000467321971897,-7.74996401802e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:10:00.000+09:00",2255,2255,2255,2255,101,0.00222222222222,0.00222222222222,0.00669642857143,81.1090908,2248.80629485,2245.88989603,2.91639882111,2.02060241528,0.895796405832,2245.25,2242.1,1.14084359853,0.00127530198438,0.00911679745706,4.35238291602,,,,,"",,,0,0,-0.00443458980044,0.00443458980044,0,0.00222222222222,0,0.0043425008351,0.00575353463271,0.00129330324661,0.000896054286157,0.000397248960457,0.000505917338596,12.3360301595,"validation",2243.75,0.0050139275766,1.00434250084,1.00501392758,20.2,5.55,18.1981981982,-52236,0.891891891892,2255.48474475,2235.01525525,0.976318669527,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.00354284420928,0.00614118602162,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:11:00.000+09:00",2255,2255,2255,2255,0,0,0.00222222222222,0.00669642857143,81.1090908,2249.75917257,2246.56471855,3.19445401995,2.25537273622,0.939081283737,2246,2242.4,1.05935477007,0.00127530198438,0.0095906764152,-0.253072029166,,,,,"",,,0,0,-0.00443458980044,0.00443458980044,0,0,0,0.0040071237756,0.00561897966465,0.00141660932149,0.00100016529322,0.000416444028265,0.000469780385839,0,"validation",2243.75,0.0050139275766,1.00400712378,1.00501392758,20.2,5.55,0,-52236,0.891891891892,2256.77032961,2235.22967039,0.917814510898,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.000334193304898,-0.00321196763581,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:12:00.000+09:00",2250,2255,2250,2255,20,0,0.00222222222222,0.00669642857143,81.1090908,2250.56545371,2247.18955421,3.3758995003,2.47947808903,0.896421411266,2246.75,2242.7,1.34082942935,0.00127530198438,0.00986247682482,0.608324888347,,,,,"",,,0,-0.00221729490022,-0.00443458980044,0.00221729490022,0,-0.00221729490022,0.00221729490022,0.00367197062423,0.0054844606947,0.00149707294914,0.00109954682441,0.00039752612473,0.000594602851152,10.7166596982,"validation",2243.75,0.0050139275766,1.00367197062,1.00501392758,24.2,6.55,3.0534351145,-52236,0.75572519084,2257.8292599,2235.6707401,0.872317287985,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.000924484585443,0.000819808342104,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:13:00.000+09:00",2250,2250,2250,2250,11,-0.00221729490022,0,0.00446428571429,58.3101725121,2250.47846083,2247.39773538,3.08072545213,2.59972756165,0.480997890479,2247.25,2242.9,1.60219875582,0.00139072235298,0.00953355669624,0.176655148775,,,,,"",,,0,0,0,0.00444444444444,0,-0.00221729490022,0,0.00122371787741,0.00316554460743,0.00136921131206,0.00115543447185,0.000213776840213,0.000712088335921,10.1166211712,"validation",2243.66666667,0.0028227603625,1.00122371788,1.00282276036,26.4,7.1,1.54929577465,-52247,0.619718309859,2257.96214264,2236.53785736,0.628359007703,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.00287620901551,-0.00241687135464,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:14:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,58.3101725121,2250.40485147,2247.59049572,2.81435575112,2.64265319955,0.171702551576,2247.75,2243.1,1.48775598755,0.00139072235298,0.00910665754219,-0.321602963155,,,,,"",,,0,-0.00222222222222,0,0.00444444444444,0,0,0,0.001001001001,0.00307610004012,0.00125082477828,0.00117451253313,7.63122451449e-05,0.000661224883355,0,"validation",2243.58333333,0.00286000817145,1.001001001,1.00286000817,26.4,7.1,0,-52247,0.619718309859,2257.98474475,2237.51525525,0.609919692968,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.00178709810062,0.0020951346318,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:15:00.000+09:00",2245,2245,2245,2245,11,-0.00222222222222,-0.00443458980044,0.00223214285714,43.9745768103,2249.57333586,2247.39860715,2.17472871186,2.54906830201,-0.374339590151,2248,2243.2,1.73863055987,0.001489425889,0.00862576487085,0.152064331434,,,,,"",,,0,0,0.0022271714922,0.00668151447661,1,-0.00222222222222,0,-0.00133451957295,0.00080242510699,0.000968698758066,0.00113544245078,-0.000166743692718,0.000774445683683,10.1143965662,"validation",2243.41666667,0.000705768730731,0.998665480427,1.00070576873,8.4,7.65,1.43790849673,-52258,0.503267973856,2257.69535971,2238.30464029,0.345286813061,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,-0.000950666044124,-0.00178898516379,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:16:00.000+09:00",2245,2245,2245,2245,0,0,-0.00443458980044,0.00223214285714,43.9745768103,2248.86974573,2247.22093255,1.64881318296,2.3690172782,-0.720204095244,2248.25,2243.3,1.61444266273,0.001489425889,0.00809225192868,-0.347251383722,,,,,"",,,0,0,0.0022271714922,0.00668151447661,1,0,0,-0.00144556877571,0.000757812151741,0.00073443794341,0.00105524154931,-0.000320803605899,0.000719128134848,0,"validation",2243.25,0.000780118132174,0.998554431224,1.00078011813,8.4,7.65,0,-52258,0.503267973856,2257.3467027,2239.1532973,0.321363844273,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.000490014341182,0.00186706082395,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:17:00.000+09:00",2245,2245,2245,2245,0,0,-0.00443458980044,0.00223214285714,43.9745768103,2248.27440023,2247.05641902,1.21798120808,2.13881006418,-0.920828856094,2248.5,2243.4,1.49912532968,0.001489425889,0.0074949075145,-0.347251383722,,,,,"",,,0,0.0022271714922,0.00445434298441,0.0022271714922,1,0,0,-0.00155659328441,0.000713203173754,0.000542530604936,0.000952699360435,-0.000410168755498,0.000667761839502,0,"validation",2243.08333333,0.000854478582309,0.998443406716,1.00085447858,4.4,7.65,0,-52258,0.503267973856,2256.92614977,2240.07385023,0.292313209816,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00149089147259,0.000734860209546,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:18:00.000+09:00",2250,2250,2250,2250,60,0.0022271714922,0,0.00446428571429,57.1363550012,2248.53987712,2247.27446206,1.26541506016,1.96413106337,-0.698716003216,2249,2243.6,1.74918780613,0.00155850123699,0.00665479304006,1.99742330053,,,,,"",,,0,0,0.00222222222222,0,1,0.0022271714922,0,0.000444642063139,0.0028525583883,0.000562406693402,0.000872947139276,-0.000310540445874,0.000777416802726,11.8130374648,"validation",2243,0.00312082032992,1.00044464206,1.00312082033,14.2,10.65,5.6338028169,-52198,0.643192488263,2256.48331477,2241.51668523,0.566815310478,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.00241235827245,0.00268401127515,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:19:00.000+09:00",2250,2250,2250,2250,0,0,0,0.00446428571429,57.1363550012,2248.76451141,2247.47635376,1.28815765012,1.82893638072,-0.540778730597,2249.5,2243.8,1.62424581998,0.00155850123699,0.00555234318595,-0.431054876406,,,,,"",,,0,0,0.00222222222222,0,1,0,0,0.000222271615915,0.00276316962296,0.000572514511167,0.000812860613654,-0.000240346102488,0.000721887031102,0,"validation",2243.16666667,0.00304628872873,1.00022227162,1.00304628873,14.2,10.65,0,-52198,0.643192488263,2255.744998,2243.255002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,0.00138126108275,0.00154950616458,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:20:00.000+09:00",2250,2250,2250,2250,0,0,0.0022271714922,0,57.1363550012,2248.95458658,2247.66329052,1.29129605936,1.72140831645,-0.43011225709,2249.5,2244,1.50822826141,0.00121761624107,0.00555234318595,-0.428675775289,,,,,"",,,0,0,0.00444444444444,0,1,0,0,0.000222271615915,0.00267379679144,0.000573909359715,0.000765070362867,-0.000191161003151,0.000670323671738,0,"validation",2243.33333333,0.00297176820208,1.00022227162,1.0029717682,12,10.6,0,-52198,0.641509433962,2255.744998,2243.255002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,-0.000401148521286,-0.00125046054909,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:21:00.000+09:00",2250,2250,2250,2250,0,0,0.0022271714922,0.0022271714922,57.1363550012,2249.11541941,2247.83638011,1.27903930238,1.63293451364,-0.353895211252,2249.75,2244.2,1.40049767131,0.00110596804631,0.00524050499947,-0.419423038687,,,,,"",,,0,0.00222222222222,0.00666666666667,0,1,0,0,0.000111123458162,0.00258443988949,0.000568461912171,0.000725748672727,-0.000157286760556,0.000622443409471,0,"validation",2243.5,0.00289725874749,1.00011112346,1.00289725875,12,10.4,0,-52198,0.673076923077,2255.64491306,2243.85508694,0.521204723242,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00100318778008,-0.0026316082918,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:22:00.000+09:00",2255,2255,2255,2255,7,0.00222222222222,0.00445434298441,0.00445434298441,67.4285003371,2250.0207395,2248.36701862,1.65372088251,1.63709178741,0.0166290950952,2250.25,2244.5,1.6576049805,0.00119702845867,0.00523934057218,-0.151847064845,,,,,"",,,0,0,0.00443458980044,-0.00221729490022,1,0.00222222222222,0,0.00211087656927,0.00467810202718,0.000733357375834,0.000725983054284,7.37432154999e-06,0.00073507981397,9.66687875027,"validation",2243.75,0.0050139275766,1.00211087657,1.00501392758,13.4,10.75,0.651162790698,-52191,0.683720930233,2256.14491306,2244.35508694,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,0.00200254613676,0.00353457277552,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:23:00.000+09:00",2255,2255,2255,2255,0,0,0.00222222222222,0.00222222222222,67.4285003371,2250.78677958,2248.85835057,1.92842900502,1.69535923093,0.233069774089,2250.5,2244.8,1.53920462475,0.00110549516257,0.00554987602613,-0.432907550533,,,,,"",,,0,0,0.00443458980044,-0.00221729490022,1,0,0,0.0019995556543,0.00454383464006,0.000855179159655,0.000751822275358,0.000103356884297,0.000682574112972,0,"validation",2244,0.00490196078431,1.00199955565,1.00490196078,1.4,10.7,0,-52191,0.682242990654,2256.744998,2244.255002,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.000225369742748,-0.000100226065459,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:24:00.000+09:00",2255,2255,2255,2255,6,0,0.00222222222222,0.00222222222222,67.4285003371,2251.43496734,2249.31328757,2.12167976762,1.78062333827,0.34105642935,2250.75,2245.1,1.42926143727,0.00110549516257,0.00580992861518,-0.203077607534,,,,,"",,,0,0.00221729490022,0.00443458980044,-0.00221729490022,1,0,0,0.00188825946907,0.00440960313572,0.00094087794573,0.000789633409432,0.000151244536297,0.000633818819188,9.51273862826,"validation",2244.25,0.00479001893728,1.00188825947,1.00479001894,2.6,11,0.545454545455,-52191,0.663636363636,2257.28834842,2244.21165158,0.825005622983,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.00184500255572,-0.000189296928936,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:25:00.000+09:00",2255,2260,2255,2260,39,0.00221729490022,0.00444444444444,0.00444444444444,74.9429981985,2252.75266467,2250.1048959,2.6477687723,1.95405242508,0.693716347227,2251.25,2245.5,1.68431419175,0.00119620328118,0.00680942130672,1.03771356655,,,,,"",,,0,0.00221238938053,0.00221238938053,-0.00442477876106,1,0,0.00221729490022,0.00388672959467,0.00645735916277,0.00117157910279,0.000864624966848,0.000306954135941,0.000745271766261,11.3866930839,"validation",2244.58333333,0.00686838685725,1.00388672959,1.00686838686,10.4,12.75,3.05882352941,-52152,0.725490196078,2258.91485486,2243.58514514,1.07078706392,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,0.000476010993554,0.00243995502068,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:26:00.000+09:00",2260,2265,2260,2265,40,0.00221238938053,0.00666666666667,0.00666666666667,79.9295837404,2254.6368701,2251.20823694,3.42863316318,2.2489685727,1.17966459049,2252,2246,1.92114889234,0.00127050383885,0.00861044379648,0.979235835693,,,,,"",,,0,0,0,-0.00662251655629,0,0,0.00221238938053,0.00577264653641,0.00845948352627,0.00151374532591,0.000992922107152,0.000520823218757,0.000848189356441,11.4142205295,"validation",2245,0.00890868596882,1.00577264654,1.00890868597,18.4,14.75,2.71186440678,-52112,0.762711864407,2261.69535971,2242.30464029,1.17042381007,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,0.00259866873776,0.00319231210026,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:27:00.000+09:00",2265,2265,2265,2265,10,0,0.00443458980044,0.00666666666667,79.9295837404,2256.23119778,2252.22984902,4.00134876102,2.59944461036,1.40190415065,2252.75,2246.5,1.78392397146,0.00127050383885,0.00991601726942,-0.205152093386,,,,,"",,,0,0,-0.00220750551876,-0.00662251655629,0,0,0,0.00543779824659,0.00823503227242,0.00176659989449,0.00114765766462,0.000618942229869,0.00078760440241,10.02795928,"validation",2245.41666667,0.00872146966042,1.00543779825,1.00872146966,19,15.25,0.655737704918,-52112,0.737704918033,2263.91915395,2241.58084605,1.04838531427,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,0.000619717019748,-0.00042356350666,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:28:00.000+09:00",2265,2265,2265,2265,0,0,0.00443458980044,0.00666666666667,79.9295837404,2257.58024428,2253.17578613,4.40445814666,2.96044731762,1.44401082904,2253.5,2247,1.65650083064,0.00127050383885,0.0109058848258,-0.595917985548,,,,,"",,,0,0,-0.00220750551876,-0.00662251655629,0,0,0,0.00510317284225,0.00801068090788,0.00194457313318,0.00130704075833,0.00063753237485,0.000731346945095,0,"validation",2245.83333333,0.00853432282004,1.00510317284,1.00853432282,19,15.25,0,-52112,0.737704918033,2265.78820573,2241.21179427,0.967928363793,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.000687410224941,-0.00020055039943,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:29:00.000+09:00",2265,2265,2265,2265,0,0,0.00443458980044,0.00666666666667,79.9295837404,2258.72174516,2254.05165382,4.67009133317,3.30237612073,1.36771521244,2254.25,2247.5,1.53817934274,0.00127050383885,0.0116610308778,-0.595917985548,,,,,"",,,0,0,-0.00220750551876,-0.00662251655629,0,0,0,0.00476877010092,0.00778642936596,0.00206185047822,0.00145800270231,0.00060384777591,0.000679107877588,0,"validation",2246.25,0.00834724540901,1.0047687701,1.00834724541,17.8,15.25,0,-52112,0.737704918033,2267.39343943,2241.10656057,0.908949273088,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.000417029118951,-0.000556972741754,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:30:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,0.00443458980044,79.9295837404,2259.68763052,2254.86264243,4.82498808803,3.60689851419,1.21808957384,2254.75,2248,1.42830938968,0.00119538301704,0.0123785659048,-0.616925453297,,,,,"",,,0,0,-0.00220750551876,-0.00662251655629,0,0,0,0.00454595853199,0.00756227758007,0.00213023756646,0.00159244967514,0.00053778789132,0.000630600172046,0,"validation",2246.66666667,0.00816023738872,1.00454595853,1.00816023739,10,10.2,0,-52112,0.607843137255,2268.70528574,2240.79471426,0.867244361499,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00135483482485,0.000333997617484,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:31:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00443458980044,79.9295837404,2260.50491813,2255.6135578,4.89136032517,3.86379087639,1.02756944878,2255.25,2248.5,1.32628729042,0.00119538301704,0.0129957662253,-0.616925453297,,,,,"",,,0,-0.00220750551876,-0.00220750551876,-0.00662251655629,0,0,0,0.00432324575989,0.00733822548366,0.00215954098241,0.00170586793659,0.00045367304582,0.000585557302614,0,"validation",2247.08333333,0.00797329872056,1.00432324576,1.00797329872,2,10.2,0,-52112,0.607843137255,2269.90435089,2240.59564911,0.832665707043,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.000143563269051,-0.00160372420398,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:32:00.000+09:00",2260,2260,2260,2260,4,-0.00220750551876,-0.00220750551876,0.00221729490022,60.9943098575,2260.42723842,2255.93847945,4.48875896879,3.98878449487,0.499974473926,2255.5,2248.9,1.58869534111,0.00130744547202,0.0131222776209,-0.3287309507,,,,,"",,,0,0,-0.00442477876106,-0.00442477876106,0,-0.00220750551876,0,0.00199512303259,0.00493574636489,0.00198617653486,0.00176494889153,0.00022122764333,0.000702962540312,9.10952506674,"validation",2247.41666667,0.0055990210983,1.00199512303,1.0055990211,0.8,9.4,0.425531914894,-52116,0.63829787234,2270.29864859,2240.70135141,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.00442667506705,-0.00176273985467,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:33:00.000+09:00",2260,2260,2260,2260,16,0,-0.00220750551876,0.00444444444444,60.9943098575,2260.36150943,2256.23933282,4.12217660732,4.01546291736,0.106713689959,2256,2249.3,1.47521710245,0.00119438570492,0.0130292007595,0.385147452673,,,,,"",,,0,0,-0.00442477876106,-0.00442477876106,0,0,0,0.00177304964539,0.00475703552216,0.00182397195014,0.00177675350326,4.72184468845e-05,0.00065275093029,10.495736469,"validation",2247.75,0.00544989433878,1.00177304965,1.00544989434,4,9.65,1.65803108808,-52116,0.678756476684,2270.69693846,2241.30306154,0.636082763488,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.000716124107172,8.89927137216e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:34:00.000+09:00",2260,2260,2260,2260,1,0,-0.00220750551876,0.00444444444444,60.9943098575,2260.30589259,2256.51790076,3.78799183286,3.96996870046,-0.181976867601,2256.5,2249.7,1.36984445228,0.00119438570492,0.0128746634579,-0.528575141199,,,,,"",,,0,0,-0.00442477876106,-0.00442477876106,0,0,0,0.00155107467317,0.00457838822954,0.00167610258091,0.00175662331879,-8.05207378763e-05,0.000606125863841,7.72356247228,"validation",2248.08333333,0.00530081180265,1.00155107467,1.0053008118,4.2,9.7,0.103092783505,-52116,0.675257731959,2271.02583905,2241.97416095,0.620474968394,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.00126558148668,-0.000545128884043,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:35:00.000+09:00",2260,2260,2260,2260,0,0,-0.00220750551876,0.00668151447661,60.9943098575,2260.2588322,2256.77583404,3.48299815677,3.87257459172,-0.389576434953,2257.25,2250.1,1.27199841997,0.00105728933023,0.0120432182692,-0.551537671704,,,,,"",,,0,0,-0.00442477876106,-0.00442477876106,0,0,0,0.00121829659984,0.00439980445314,0.00154114962689,0.00171352858041,-0.000172378953519,0.00056283115928,0,"validation",2248.41666667,0.00515177347022,1.0012182966,1.00515177347,4.2,9.15,0,-52116,0.775956284153,2270.84227722,2243.65772278,0.601160385257,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.000210958353664,0.000378046610923,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:36:00.000+09:00",2260,2260,2260,2260,0,0,-0.00220750551876,0.00668151447661,60.9943098575,2260.21901186,2257.01466115,3.20435071075,3.73892981552,-0.534579104776,2258,2250.5,1.18114138998,0.00105728933023,0.010991739279,-0.551537671704,,,,,"",,,0,-0.00442477876106,-0.00442477876106,-0.00442477876106,0,0,0,0.00088573959256,0.00422128415908,0.00141785429679,0.00165439372368,-0.000236539426892,0.000522628933618,0,"validation",2248.75,0.00500277932185,1.00088573959,1.00500277932,4.2,9.15,0,-52116,0.775956284153,2270.40967365,2245.59032635,0.580582296403,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,-0.000512219373371,-0.000511668260995,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:37:00.000+09:00",2260,2260,2250,2250,3,-0.00442477876106,-0.00442477876106,0.0022271714922,36.1703803912,2258.64685619,2256.49505662,2.15179956973,3.42150376636,-1.26970419664,2258.25,2250.7,1.81105986212,0.0014817046181,0.0102041125843,-0.381356211677,,,,,"",,,0,0,0,0.00222222222222,0,0,0.00442477876106,-0.00365327133843,-0.000311014351091,0.000956355364324,0.00152066834061,-0.000564312976283,0.000804915494276,8.81744592104,"validation",2248.91666667,0.000481713417571,0.996346728662,1.00048171342,4,9.3,0.322580645161,-52119,0.747311827957,2269.77171862,2246.72828138,0.141980494803,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,-0.00402897996452,-0.00411348779295,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:38:00.000+09:00",2250,2250,2250,2250,0,0,-0.00442477876106,0,36.1703803912,2257.31657062,2256.01394131,1.30262930745,2.99772887458,-1.69509956713,2258.25,2250.9,1.6816984434,0.00140001899092,0.0102041125843,-0.532999501849,,,,,"",,,0,0,0,0.00666666666667,0,0,0,-0.00365327133843,-0.000399840063974,0.000578946358868,0.00133232394426,-0.000753377585391,0.000747421530399,0,"validation",2249.08333333,0.000407573455852,0.996346728662,1.00040757346,0.8,6.3,0,-52119,0.626984126984,2269.77171862,2246.72828138,0.141980494803,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.000467686586864,-2.22419928826e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:39:00.000+09:00",2250,2250,2250,2250,0,0,-0.00442477876106,0,36.1703803912,2256.19094437,2255.56846418,0.622480192478,2.52267913816,-1.90019894568,2258.25,2251.1,1.56157712601,0.00140001899092,0.0102041125843,-0.532999501849,,,,,"",,,0,0,0,0.00888888888889,0,0,0,-0.00365327133843,-0.000488649993337,0.000276657863324,0.00112119072807,-0.000844532864748,0.000694034278228,0,"validation",2249.25,0.000333444481494,0.996346728662,1.00033344448,0.6,6.3,0,-52119,0.626984126984,2269.77171862,2246.72828138,0.141980494803,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,5.44901301167e-05,-0.000589399701964,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:40:00.000+09:00",2250,2250,2250,2250,0,0,-0.00442477876106,0,36.1703803912,2255.23849139,2255.15598535,0.0825060403763,2.0346445186,-1.95213847823,2258.25,2251.3,1.45003590273,0.00140001899092,0.0102041125843,-0.532999501849,,,,,"",,,0,0,0,0.00888888888889,0,0,0,-0.00365327133843,-0.000577444143384,3.66693512784e-05,0.000904286452713,-0.000867617101435,0.000644460401211,0,"validation",2249.41666667,0.000259326492054,0.996346728662,1.00025932649,0.6,6.3,0,-52119,0.626984126984,2269.77171862,2246.72828138,0.141980494803,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,-0.000577913659986,-0.000477910530703,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:41:00.000+09:00",2250,2250,2250,2250,0,0,-0.00442477876106,0,36.1703803912,2254.43256964,2254.77406051,-0.341490871275,1.55941744063,-1.9009083119,2258.25,2251.5,1.34646190967,0.00140001899092,0.0102041125843,-0.532999501849,,,,,"",,,0,0,0,0.00888888888889,0,0,0,-0.00365327133843,-0.000666222518321,-0.000151773720567,0.000693074418057,-0.000844848138624,0.00059842751541,0,"validation",2249.58333333,0.00018521948509,0.996346728662,1.00018521949,0.6,6.3,0,-52119,0.626984126984,2269.77171862,2246.72828138,0.141980494803,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.0015550227234,-0.000899820035993,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:42:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00221729490022,36.1703803912,2253.75063585,2254.4204264,-0.669790549961,1.11357584251,-1.78336639247,2258,2251.7,1.25028605898,0.00130422848473,0.0106288751107,-0.50011037479,,,,,"",,,0,0,0,0.00888888888889,0,0,0,-0.00354295837024,-0.000754985122352,-0.000297684688872,0.000494922596671,-0.000792607285543,0.000555682692881,0,"validation",2249.75,0.000111123458162,0.99645704163,1.00011112346,0,5.95,0,-52119,0.605042016807,2270,2246,0.166666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,0.000621542401249,-0.00031076926492,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:43:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00221729490022,36.1703803912,2253.17361495,2254.09298741,-0.919372457195,0.70698618257,-1.62635863976,2257.75,2251.9,1.16097991191,0.00130422848473,0.0110196924413,-0.50011037479,,,,,"",,,0,0,0,0.00888888888889,0,0,0,-0.00343262097221,-0.000843731959679,-0.000408609980975,0.000314216081142,-0.000722826062117,0.000515991071961,0,"validation",2249.91666667,3.703840883e-05,0.996567379028,1.00003703841,0,5.95,0,-52119,0.605042016807,2270.1898553,2245.3101447,0.188501199965,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-0.000369135662383,-0.00108735451086,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:44:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00221729490022,36.1703803912,2252.68536649,2253.78980315,-1.10443665851,0.344701614354,-1.44913827286,2257.5,2252.1,1.07805277535,0.00130422848473,0.011380051011,-0.472101349731,,,,,"",,,0,0,0,0.00444444444444,0,0,0,-0.00332225913621,-0.000932463034501,-0.000490860737114,0.000153200717491,-0.000644061454605,0.000479134566821,0,"validation",2250.08333333,-3.70356653457e-05,0.996677740864,0.999962964335,0,5.65,0,-52119,0.637168141593,2270.34523258,2244.65476742,0.208062895939,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.00027998012859,-4.43336104183e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:45:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00442477876106,36.1703803912,2252.27223319,2253.50907699,-1.23684380588,0.0283925303084,-1.26523633618,2257,2252.3,1.00104900568,0.00119100043923,0.0116888843228,-0.400356941783,,,,,"",,,0,0,0,0.00666666666667,0,0,0,-0.00310146211786,-0.00102117835102,-0.000549708358167,1.26189023593e-05,-0.000562327260526,0.000444910669191,0,"validation",2250.25,-0.000111098766804,0.996898537882,0.999888901233,0,3.7,0,-52119,0.445945945946,2270.19090596,2243.80909404,0.234665684747,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,5.60117078832e-05,0.000864467078212,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:46:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00662251655629,36.1703803912,2251.92265885,2253.24914536,-1.32648651329,-0.242583278412,-1.08390323488,2256.25,2252.5,0.929545505274,0.00105480775408,0.0115150192193,-0.422238095455,,,,,"",,,0,0,0,0.00444444444444,0,0,0,-0.00277008310249,-0.00110987791343,-0.000589549561463,-0.000107814790405,-0.000481734771058,0.000413131335677,0,"validation",2250.41666667,-0.000185150897982,0.997229916898,0.999814849102,0,1.7,0,-52119,-0.205882352941,2269.24038106,2243.25961894,0.259437387838,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:47:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00662251655629,36.1703803912,2251.62686518,2253.00846793,-1.3816027483,-0.470387172388,-0.911215575907,2255.5,2252.7,0.863149397754,0.00105480775408,0.0111811307585,-0.337259656392,,,,,"",,,0,0,0,0.00444444444444,0,0,0,-0.0024384837065,-0.00119856172593,-0.000614045665909,-0.000209060965506,-0.000404984700403,0.000383621954557,0,"validation",2250.58333333,-0.000259192061318,0.997561516294,0.999740807939,0,1.2,0,-52119,-0.291666666667,2268.10952021,2242.89047979,0.281910813928,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00133554104491,-0.000965883228048,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:48:00.000+09:00",2250,2250,2250,2250,1,0,0,-0.00662251655629,36.1703803912,2251.37657823,2252.78561845,-1.40904022303,-0.658117782517,-0.750922440515,2254.75,2252.9,0.801495869343,0.00105480775408,0.0106718788473,-0.0704644825208,,,,,"",,,0,0,0,0.00444444444444,0,0,0,-0.00210666370995,-0.00128722979271,-0.000626240099126,-0.00029249679223,-0.000333743306896,0.000356220386375,7.71912984091,"validation",2250.75,-0.000333222259247,0.99789333629,0.999666777741,0.2,1.25,0.8,-52119,-0.28,2266.78120942,2242.71879058,0.302596736706,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000370010770468,-0.000310559006211,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:49:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00662251655629,36.1703803912,2251.16479696,2252.57927635,-1.41447938161,-0.809390102336,-0.605089279274,2254,2253.1,0.74424616439,0.00105480775408,0.00996004628245,-0.352322412604,,,,,"",,,0,0,0,0.00666666666667,0,0,0,-0.00177462289264,-0.00137588211797,-0.000628657502938,-0.000359728934371,-0.000268928568566,0.000330776073062,0,"validation",2250.91666667,-0.000407241494206,0.998225377107,0.999592758506,0.2,1.25,0,-52119,-0.28,2265.22497216,2242.77502784,0.321825838725,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000553377249887,-6.65276976981e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:50:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00662251655629,36.1703803912,2250.98559743,2252.38821884,-1.40262140749,-0.928036363366,-0.47458504412,2253.25,2253.1,0.691085724077,0.00105480775408,0.00899728611238,-0.352322412604,,,,,"",,,0,0,0,0.00666666666667,0,0,0,-0.00144236103406,-0.00137588211797,-0.000623387292216,-0.00041246060594,-0.000210926686275,0.000307149210701,0,"validation",2251.08333333,-0.00048124976863,0.998557638966,0.999518750231,0.2,1.25,0,-52119,-0.28,2263.38656747,2243.11343253,0.339689322308,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000256476019492,5.54360600484e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:51:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00662251655629,36.1703803912,2250.83396706,2252.21131374,-1.37734668237,-1.01789842717,-0.359448255206,2252.5,2253.2,0.641722458071,0.00105480775408,0.00768945974503,-0.352322412604,,,,,"",,,0,0,0,0.00666666666667,0,0,0,-0.00110987791343,-0.00142020237884,-0.000612154081055,-0.000452399300963,-0.000159754780092,0.000285209981365,0,"validation",2251.25,-0.000555247084953,0.998890122087,0.999444752915,0.2,1.25,0,-52119,-0.28,2261.16025404,2243.83974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.000556079467769,-0.000144141746776,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:52:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00442477876106,36.1703803912,2250.70566443,2252.04751272,-1.34184828883,-1.0826883995,-0.259159889327,2252,2253.3,0.595885139637,0.00096435817335,0.00710479573712,-0.300030616931,,,,,"",,,0,0,0.00222222222222,0.00666666666667,1,0,0,-0.00088809946714,-0.0014645187059,-0.000596377017256,-0.000481194844222,-0.000115182173034,0.000264837839839,0,"validation",2251.41666667,-0.000629233445608,0.999111900533,0.999370766554,0.2,1.05,0,-52119,-0.142857142857,2260,2244,0.375,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,-4.30197575407e-06,-0.00054322520565,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:53:00.000+09:00",2250,2250,2250,2250,0,0,0,-0.00442477876106,36.1703803912,2250.59710067,2251.89584511,-1.29874443874,-1.12589960735,-0.172844831392,2251.5,2253.3,0.553321915378,0.00096435817335,0.00634370724277,-0.35805743702,,,,,"",,,0,0,0.00666666666667,0.00666666666667,1,0,0,-0.000666222518321,-0.0014645187059,-0.00057721975055,-0.000500399825488,-7.68199250629e-05,0.000245920851279,0,"validation",2251.58333333,-0.000703208853029,0.999333777482,0.999296791147,0,0.25,0,-52119,-0.6,2258.64142843,2244.35857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.000688313159544,-0.00107478033484,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:54:00.000+09:00",2250,2250,2250,2250,76,0,0,-0.00442477876106,36.1703803912,2250.50523903,2251.75541214,-1.2501731096,-1.1507543078,-0.0994188017991,2251,2253.3,0.513798921422,0.00096435817335,0.00533096401599,4.35524590002,,,,,"",,,0,0,0.00888888888889,0.00666666666667,1,0,0,-0.000444247001333,-0.0014645187059,-0.000555632493154,-0.000511446359021,-4.41861341329e-05,0.000228355076188,12.0494246834,"validation",2251.75,-0.000777173309648,0.999555752999,0.99922282669,15.2,4,19,-52119,-0.0375,2257,2245,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,2.00619915539e-05,0.00150529065392,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:55:00.000+09:00",2250,2250,2250,2250,9,0,0,-0.00442477876106,36.1703803912,2250.42750995,2251.62538161,-1.19787166244,-1.16017777872,-0.0376938837123,2250.5,2253.3,0.477098998463,0.00096435817335,0.00387371601292,0.27510280695,,,,,"",,,0,0,0.00888888888889,0.00666666666667,1,0,0,-0.000222172850478,-0.0014645187059,-0.000532387405528,-0.000515634568322,-1.67528372055e-05,0.000212043999317,9.91595945403,"validation",2251.91666667,-0.000851126817896,0.99977782715,0.999148873182,17,4.45,2.02247191011,-52119,-0.0337078651685,2254.85889894,2246.14110106,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.00067352322867,-3.32549993349e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:56:00.000+09:00",2250,2250,2250,2250,41,0,0,-0.00442477876106,36.1703803912,2250.36173919,2251.50498297,-1.14324378603,-1.15679098019,0.0135471941549,2250,2253.3,0.443020498573,0.00096435817335,0,1.88451449923,,,,,"",,,0,0.00222222222222,0.00888888888889,0.00666666666667,1,0,0,0,-0.0014645187059,-0.000508108349347,-0.000514129324527,6.02097517994e-06,0.000196897999366,11.432268402,"validation",2252.08333333,-0.000925069380204,1,0.99907493062,25.2,6.5,6.30769230769,-52119,-0.0230769230769,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:57:00.000+09:00",2250,2255,2250,2255,187,0.00222222222222,0.00222222222222,0.00222222222222,66.3322761625,2251.07531777,2251.76387312,-0.68855534969,-1.06314385409,0.374588504397,2250.25,2253.4,0.768519034389,0.000484322104838,0.001937073189,3.95188569092,,,,,"",,,0,0.00443458980044,0.00665188470067,0.00443458980044,1,0,0.00222222222222,0.00211087656927,0.000710038164551,-0.000305346053078,-0.000471460689174,0.000166114636096,0.000340806667135,12.9520162402,"validation",2252.33333333,0.00118395737753,1.00211087657,1.00118395738,62.6,15.7,11.9108280255,-51932,0.595541401274,2252.42944947,2248.07055053,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,0.0015635908582,0.00195640027862,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:58:00.000+09:00",2255,2265,2255,2265,1056,0.00443458980044,0.00666666666667,0.00666666666667,83.3144170966,2253.21757658,2252.74432697,0.473249611542,-0.755865160961,1.2291147725,2251,2253.7,1.42791053193,0.00105802176225,0.00602605951411,4.28175992678,,,,,"",,,0,0.00220750551876,0.00220750551876,0,1,0,0.00443458980044,0.00621945801866,0.00501397701557,0.000208940225846,-0.000333715302853,0.000542655528699,0.000630424075909,14.6875739203,"validation",2252.75,0.00543779824659,1.00621945802,1.00543779825,273.8,68.5,15.4160583942,-50876,0.907299270073,2257.78232998,2244.21767002,1.53209369308,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,0.0038565203806,0.00371484669337,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T09:59:00.000+09:00",2265,2270,2265,2270,777,0.00220750551876,0.00888888888889,0.00888888888889,86.8783003251,2255.79948787,2254.02252497,1.77696290468,-0.249299547832,2.02626245252,2252,2254.1,1.68305977965,0.00113022415132,0.00948230750624,2.42041879254,,,,,"",,,0,0,-0.00440528634361,-0.00220264317181,0,0,0.00220750551876,0.00799289520426,0.00705381305177,0.000782803041711,-0.000109823589353,0.000892626631064,0.000741436026278,14.3829760278,"validation",2253.25,0.00743370686786,1.0079928952,1.00743370687,414,107.35,7.23800652073,-50099,0.940847694457,2262.67707825,2241.32292175,1.34292723042,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,0.00217747471574,0.00249519569857,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:00:00.000+09:00",2270,2270,2270,2270,378,0,0.00888888888889,0.00888888888889,86.8783003251,2257.98418205,2255.20604164,2.77814040894,0.356188443523,2.42195196542,2253,2254.4,1.56284122396,0.00113022415132,0.0117096368915,0.894138252763,,,,,"",,,0,0,-0.00220264317181,-0.00440528634361,0,0,0,0.00754549489569,0.0069198012775,0.00122385040042,0.0001569112086,0.00106693919182,0.000688476310116,13.6624304715,"validation",2253.58333333,0.00728469474541,1.0075454949,1.00728469475,487.8,126.25,2.99405940594,-50099,0.8,2266.19090596,2239.80909404,1.14438333704,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,0.000779347435947,-0.000276704778138,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:01:00.000+09:00",2270,2270,2270,2270,0,0,0.00888888888889,0.00888888888889,86.8783003251,2259.83276942,2256.30189041,3.53087901873,0.991126558565,2.53975246017,2254,2254.7,1.45120970797,0.00113022415132,0.0133392159524,-0.448401010571,,,,,"",,,0,0,-0.00440528634361,-0.00440528634361,0,0,0,0.00709849157054,0.00678582516521,0.00155545331222,0.000436619629324,0.00111883368289,0.000639299430822,0,"validation",2254,0.00709849157054,1.00709849157,1.00709849157,479.6,126.25,0,-50099,0.8,2269.03329638,2238.96670362,1.03215208419,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.000157422169049,0.000553256467568,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:02:00.000+09:00",2270,2270,2270,2270,2,0,0.00665188470067,0.00888888888889,86.8783003251,2261.39695874,2257.31656519,4.08039355325,1.6089799575,2.47141359575,2255,2255,1.34755187168,0.00113022415132,0.0145735492019,-0.441722621456,,,,,"",,,0,0,-0.00440528634361,-0.00220264317181,0,0,0,0.00665188470067,0.00665188470067,0.00179753019967,0.000708801743393,0.00108872845628,0.000593635185763,8.4209025311,"validation",2254.41666667,0.00691235722471,1.0066518847,1.00691235722,442.6,126.35,0.0158290463,-50099,0.799366838148,2271.43167673,2238.56832327,0.956435464588,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.000632451335588,0.00065320402108,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:03:00.000+09:00",2267,2270,2267,2270,5,0,0.00220750551876,0.00888888888889,86.8783003251,2262.72050355,2258.25607888,4.46442467228,2.18006890046,2.28435577183,2256,2255.4,1.46558388085,0.00113022415132,0.0155078507842,-0.432122960591,,,,,"",,,0,-0.00440528634361,-0.00440528634361,-0.00220264317181,0,-0.00132158590308,0.00132158590308,0.00620567375887,0.00647335284207,0.00196670690409,0.000960382775532,0.00100632412856,0.000645631665572,9.33706112476,"validation",2254.75,0.0067634992793,1.00620567376,1.00676349928,232.4,126.6,0.0394944707741,-50099,0.797788309637,2273.49285568,2238.50714432,0.900163365333,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000863369920364,0.00169500913976,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:04:00.000+09:00",2267,2267,2260,2260,37,-0.00440528634361,-0.00440528634361,0.00444444444444,53.669034352,2262.30196454,2258.38525822,3.91670632198,2.52739638476,1.38930993722,2256.5,2255.6,2.07518503222,0.00154740651942,0.0153772227546,-0.325811564139,,,,,"",,,0,0.00221238938053,0.00221238938053,0.00221238938053,1,-0.00132158590308,0.00308370044053,0.00155107467317,0.00195070047881,0.00173305589468,0.00111831698441,0.000614738910274,0.000918223465582,11.3340499637,"validation",2254.91666667,0.00225433312391,1.00155107467,1.00225433312,84.4,128.45,0.288049824835,-50136,0.771895679253,2273.84935157,2239.15064843,0.600868323098,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,-0.00389226226731,-0.00292934529248,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:05:00.000+09:00",2265,2265,2265,2265,1,0.00221238938053,-0.00220264317181,0.00666666666667,61.5774401235,2262.71704692,2258.8752391,3.84180782734,2.79027867328,1.05152915406,2257.25,2256,2.28410038706,0.00160550242653,0.0154675735963,-0.454284841762,,,,,"",,,0,-0.00220750551876,0,0,0,0.00221238938053,0,0.00343338132684,0.00398936170213,0.00169616239618,0.00123191111403,0.000464251282146,0.00100843284197,7.72577144159,"validation",2255.16666667,0.00436035769714,1.00343338133,1.0043603577,9,128.5,0.00778210116732,-50135,0.771984435798,2274.70709025,2239.79290975,0.721972845674,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,0.00253211868594,0.00245689087532,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:06:00.000+09:00",2265,2265,2260,2260,355,-0.00220750551876,-0.00440528634361,0.00444444444444,52.0157039583,2262.2990397,2258.95855472,3.34048498592,2.90031993581,0.440165050116,2257.75,2256.3,2.47809321655,0.0016978649415,0.0152083133326,0.737144911815,,,,,"",,,0,0,0.00221238938053,0.00221238938053,1,0,0.00220750551876,0.000996567379028,0.00163985285645,0.00147809070174,0.00128332740522,0.000194763296511,0.00109650142325,13.5952391282,"validation",2255.33333333,0.00206916937629,1.00099656738,1.00206916938,80,146.25,2.42735042735,-50490,0.556923076923,2274.91828471,2240.58171529,0.56552780425,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,-0.00185181839722,-0.00159610229278,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:07:00.000+09:00",2260,2260,2260,2260,50,0,-0.00440528634361,0.00444444444444,52.0157039583,2261.94534129,2259.03569881,2.909642475,2.90218444365,0.00745803135686,2258.25,2256.6,2.30108655823,0.0016978649415,0.0148922145208,-0.350048603537,,,,,"",,,0,0,0.00221238938053,0.00221238938053,1,0,0,0.000774936344515,0.00150669148276,0.00128745242257,0.00128415240869,3.30001387472e-06,0.00101817989302,11.6351519472,"validation",2255.5,0.00199512303259,1.00077493634,1.00199512303,89.6,148.75,0.336134453782,-50490,0.54756302521,2275.06517172,2241.43482828,0.552036340427,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000238165608312,3.33696691953e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:08:00.000+09:00",2260,2260,2260,2260,0,0,-0.00440528634361,0.00444444444444,52.0157039583,2261.64605801,2259.10712853,2.5389294824,2.8295334514,-0.290603968995,2258.75,2256.8,2.13672323264,0.0016978649415,0.0145156359143,-0.527062081759,,,,,"",,,0,0.00221238938053,0.00221238938053,0.00221238938053,1,0,0,0.000553403431101,0.00141793690181,0.00112342012496,0.00125200595195,-0.000128585826989,0.000945452757805,0,"validation",2255.66666667,0.00192108763115,1.00055340343,1.00192108763,88.6,148.7,0,-50490,0.547747141896,2275.14359631,2242.35640369,0.538124642583,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.000509451399772,2.22471885115e-05,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:09:00.000+09:00",2265,2265,2265,2265,4,0.00221238938053,0.00221238938053,0.00666666666667,59.8101546,2262.16204909,2259.54363753,2.61841155962,2.78730907304,-0.168897513419,2259.5,2257.1,2.34124300174,0.00175096043354,0.0142451665762,-0.51378265841,,,,,"",,,0,0,0,0,0,0.00221238938053,0,0.00243416685107,0.00350006645696,0.00115603159365,0.00123060003225,-7.45684385954e-05,0.00103366136942,9.11173476822,"validation",2255.91666667,0.00402644896753,1.00243416685,1.00402644897,82,148.9,0.0268636668905,-50486,0.548354600403,2275.59347694,2243.40652306,0.67087668565,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,0.0018491305033,0.00183417876171,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:10:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00666666666667,59.8101546,2262.59865692,2259.94781253,2.65084439438,2.76001613731,-0.109171742934,2260.25,2257.4,2.17401135876,0.00175096043354,0.0138431481891,-0.52796575457,,,,,"",,,0,0,0,-0.00220750551876,0,0,0,0.00210153744055,0.00336670505892,0.00117035072599,0.001218550171,-4.8199445004e-05,0.000959828414462,0,"validation",2256.08333333,0.00395227717652,1.00210153744,1.00395227718,81.8,148.9,0,-50486,0.548354600403,2275.89448785,2244.60551215,0.651810658374,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.000172234135083,-3.33589084967e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:11:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,0.00666666666667,59.8101546,2262.96809432,2260.32204864,2.64604568207,2.73722204626,-0.0911763641955,2261,2257.7,2.01872483313,0.00175096043354,0.0132979180702,-0.52796575457,,,,,"",,,0,0,0,-0.00220750551876,0,0,0,0.00176912870411,0.00323337910263,0.00116823208921,0.00120848655464,-4.02544654285e-05,0.000891269242,0,"validation",2256.25,0.00387811634349,1.0017691287,1.00387811634,10.8,148.9,0,-50486,0.548354600403,2276.03329638,2245.96670362,0.633038021048,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.000638591596996,-0.000511486200992,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:12:00.000+09:00",2265,2265,2265,2265,1,0,0.00221238938053,0.00666666666667,59.8101546,2263.28069519,2260.66856355,2.61213164043,2.71220396509,-0.100072324664,2261.75,2257.9,1.87453020219,0.00175096043354,0.0125911624768,-0.524646222985,,,,,"",,,0,0,0,-0.00220750551876,0,0,0,0.00143694042224,0.00314451481465,0.0011532590024,0.00119744104419,-4.41820417942e-05,0.000827607153286,7.72577144159,"validation",2256.41666667,0.003803966466,1.00143694042,1.00380396647,1,148.95,0.00671366230279,-50486,0.548170527022,2275.98903087,2247.51096913,0.614122935423,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:13:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,0.00666666666667,59.8101546,2263.54520362,2260.9894107,2.55579292815,2.68092175771,-0.125128829557,2262.5,2258.1,1.74063518775,0.00175096043354,0.0116939284467,-0.528192327905,,,,,"",,,0,0,0,0,0,0,0,0.00110497237569,0.0030556662681,0.00112838539874,0.0011836299151,-5.52445163608e-05,0.000768492356623,0,"validation",2256.66666667,0.00369276218612,1.00110497238,1.00369276219,1,148.95,0,-50486,0.548170527022,2275.72875656,2249.27124344,0.594491118252,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.000764630187256,-0.000255600995733,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:14:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00666666666667,59.8101546,2263.76901845,2261.28649138,2.48252706607,2.64124281938,-0.15871575331,2263.25,2258.3,1.61630410291,0.00175096043354,0.01055809402,-0.512055775716,,,,,"",,,0,0,0,0,0,0,0,0.000773224345521,0.0029668334588,0.00109603843977,0.00116611162003,-7.00731802694e-05,0.000713600045435,0,"validation",2256.91666667,0.00358158254255,1.00077322435,1.00358158254,0.2,145.15,0,-50486,0.562521529452,2275.19780315,2251.30219685,0.573235220681,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:15:00.000+09:00",2265,2265,2265,2265,2,0,0,0.00666666666667,59.8101546,2263.95840023,2261.5615661,2.39683413064,2.59236108163,-0.195526950993,2264,2258.4,1.50085380985,0.00175096043354,0.00909507962985,-0.503459744827,,,,,"",,,0,0,-0.00220750551876,-0.00220750551876,0,0,0,0.000441696113074,0.0029224229543,0.00105820491419,0.00114453027887,-8.63253646769e-05,0.000662628613619,8.41869794467,"validation",2257.25,0.00343338132684,1.00044169611,1.00343338133,0.6,144.8,0.0138121546961,-50486,0.56388121547,2274.29563014,2253.70436986,0.548564293118,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00117464037382,-0.000799529166158,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:16:00.000+09:00",2265,2265,2265,2265,6,0,0,0.00666666666667,59.8101546,2264.11864635,2261.8162649,2.30238144184,2.53436515367,-0.231983711829,2264.75,2258.4,1.39364996629,0.00175096043354,0.00710607216665,-0.481926596333,,,,,"",,,0,0,-0.00220750551876,-0.00220750551876,0,0,0,0.000110387459985,0.0029224229543,0.00101650394783,0.00111892501266,-0.000102421064825,0.00061529799836,9.51716308796,"validation",2257.58333333,0.00328522387509,1.00011038746,1.00328522388,1.8,143.05,0.0419433764418,-50486,0.570779447746,2272.79673847,2256.70326153,0.51553424415,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:17:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00443458980044,59.8101546,2264.25423922,2262.05209713,2.20214208234,2.46792053941,-0.265778457065,2265.25,2258.4,1.29410354012,0.0016972873478,0.00590623028816,-0.467726147799,,,,,"",,,0,0,0,-0.00220750551876,0,0,0,-0.000110363094581,0.0029224229543,0.000972248159974,0.00108958964212,-0.000117341482148,0.000571348141334,0,"validation",2257.91666667,0.00313711016793,0.999889636905,1.00313711017,1.6,133.7,0,-50486,0.540762902019,2271.93954408,2258.56045592,0.481314122681,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,3.4358603609e-05,-0.000388362442023,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:18:00.000+09:00",2265,2265,2265,2265,0,0,0,0,59.8101546,2264.36897164,2262.27046031,2.09851133535,2.3940386986,-0.295527363242,2265.25,2258.4,1.20166757297,0.00139538567329,0.00590623028816,-0.418969191334,,,,,"",,,0,0,0,0,0,0,0,-0.000110363094581,0.0029224229543,0.000926495070797,0.00105697072786,-0.00013047565706,0.000530537559811,0,"validation",2258.16666667,0.00302605358329,0.999889636905,1.00302605358,1.6,80.9,0,-50486,0.241038318912,2271.93954408,2258.56045592,0.481314122681,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,-0.000463857086204,-0.000232927005113,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:19:00.000+09:00",2265,2265,2265,2265,2,0,0,-0.00220264317181,59.8101546,2264.46605293,2262.47264843,1.99340449557,2.31391185799,-0.320507362418,2265,2258.4,1.1158341749,0.00130056894973,0.00558459630935,-0.368568516791,,,,,"",,,0,-0.00220750551876,0,0,0,0,0,0,0.0029224229543,0.000880090285022,0.00102159463929,-0.000141504354268,0.000492642019824,8.41869794467,"validation",2258.41666667,0.00291502158592,1,1.00291502159,2,42.15,0.0474495848161,-50486,-0.459074733096,2271.32455532,2258.67544468,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000115910505642,-0.000698618288274,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:20:00.000+09:00",2260,2260,2260,2260,5,-0.00220750551876,-0.00220750551876,-0.00440528634361,43.7514542726,2263.77896786,2262.28948929,1.48947857272,2.14902520094,-0.659546628218,2264.5,2258.3,1.39327459098,0.00137796976282,0.00551556458238,-0.239870655405,,,,,"",,,0,0,0.00221238938053,0.00221238938053,1,-0.00220750551876,0,-0.00198719364098,0.000752778638799,0.000659061315363,0.000950896106609,-0.000291834791247,0.00061649318185,9.33264649636,"validation",2258.58333333,0.00062723683725,0.998012806359,1.00062723684,2.6,23.5,0.212765957447,-50491,-0.834042553191,2270.744998,2258.255002,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-0.00223326639486,-0.00240697139348,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:21:00.000+09:00",2260,2260,2260,2260,0,0,-0.00220750551876,-0.00440528634361,43.7514542726,2263.19758819,2262.11989749,1.07769070071,1.93475830089,-0.857067600183,2264,2258.2,1.29375497734,0.00137796976282,0.00530035335689,-0.304700562271,,,,,"",,,0,0.00221238938053,0.00221238938053,0.00221238938053,1,0,0,-0.0017667844523,0.000797095031441,0.000476854292349,0.000856087743757,-0.000379233451408,0.000572457954575,0,"validation",2258.75,0.000553403431101,0.998233215548,1.00055340343,1.4,23.5,0,-50491,-0.834042553191,2270,2258,0.166666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.00177888578494,0.00111900198318,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:22:00.000+09:00",2265,2265,2265,2265,1,0.00221238938053,0,-0.00220264317181,57.1076946024,2263.47488232,2262.33323842,1.14164389841,1.7761354204,-0.634491521983,2263.75,2258.3,1.55848676467,0.00147645532695,0.00473718621525,-0.29103252779,,,,,"",,,0,0,0,0,0,0.00221238938053,0,0.000552181115406,0.0029668334588,0.000504037041242,0.000784165748519,-0.000280128707277,0.000688073626787,7.72577144159,"validation",2258.91666667,0.00269303132032,1.00055218112,1.00269303132,1.6,23.45,0.0426439232409,-50490,-0.83368869936,2269.11190265,2258.38809735,0.61656310103,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00329911370954,0.00418670114432,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:23:00.000+09:00",2265,2265,2265,2265,4,0,0,-0.00220264317181,57.1076946024,2263.70951581,2262.53077631,1.17873949321,1.65665623496,-0.477916741746,2263.5,2258.4,1.44716628148,0.00147645532695,0.00404910598185,-0.2514536041,,,,,"",,,0,0,0,0,0,0,0,0.000662690523525,0.0029224229543,0.000520414787291,0.000731415556273,-0.000211000768983,0.000638925510587,9.11173476822,"validation",2259.08333333,0.00261905640193,1.00066269052,1.0026190564,2.4,23.4,0.17094017094,-50490,-0.83547008547,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,0.000192321216618,-2.22271615915e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:24:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00221238938053,57.1076946024,2263.90805184,2262.71368177,1.19437006472,1.56419900091,-0.369828936195,2263.75,2258.5,1.34379726137,0.00109961953498,0.00382562298745,-0.278976439373,,,,,"",,,0,0,0,0,0,0,0,0.000552181115406,0.00287801638255,0.000527315701861,0.000690595585391,-0.00016327988353,0.000593287974117,0,"validation",2259.25,0.00254509239792,1.00055218112,1.0025450924,2,21.55,0,-50490,-0.821345707657,2268.08012702,2259.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.000492379600268,-0.000900180036007,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:25:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,0,57.1076946024,2264.07604386,2262.88303868,1.1930051841,1.48996023755,-0.296955053448,2263.75,2258.6,1.24781174271,0.000988319027503,0.00382562298745,-0.278280140313,,,,,"",,,0,0,-0.00220750551876,0,0,0,0,0.000552181115406,0.00283361374303,0.000526713105563,0.000657819089425,-0.000131105983862,0.00055091026168,0,"validation",2259.33333333,0.00250811448805,1.00055218112,1.00250811449,1,21.5,0,-50490,-0.825581395349,2268.08012702,2259.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-1.29132231403e-05,0.000255376791801,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:26:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,0.00221238938053,57.1076946024,2264.21819096,2263.03985063,1.17834033252,1.42763625654,-0.249295924024,2264,2258.7,1.15868233251,0.000849017053009,0.00353356890459,-0.348047515906,,,,,"",,,0,0,-0.00220750551876,0,0,0,0,0.000441696113074,0.0027892150352,0.000520238557403,0.000630302983021,-0.000110064425618,0.000511559528703,0,"validation",2259.33333333,0.00250811448805,1.00044169611,1.00250811449,1,3.75,0,-50490,0,2268,2260,0.625,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:27:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00221238938053,57.1076946024,2264.33846927,2263.18504688,1.15342239658,1.37279348455,-0.219371087972,2264.25,2259,1.07591930876,0.000849017053009,0.00315399290208,-0.659954596686,,,,,"",,,0,0,-0.00220750551876,0,0,0,0,0.000331235508447,0.00265604249668,0.000509237261182,0.000606089838653,-9.68525774712e-05,0.000475019562367,0,"validation",2259.33333333,0.00250811448805,1.00033123551,1.00250811449,0.8,1.25,0,-50490,0,2267.82071421,2260.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,0.000876616575657,0.000189189489967,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:28:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00221238938053,57.1076946024,2264.44024323,2263.31948785,1.12075538242,1.32238586412,-0.201630481706,2264.5,2259.3,0.999067929564,0.000849017053009,0.00264959152131,-0.659954596686,,,,,"",,,0,0,0,0,0,0,0,0.000220799293442,0.00252290532466,0.000494814738374,0.000583834818597,-8.90200802233e-05,0.000441089593626,0,"validation",2259.33333333,0.00250811448805,1.00022079929,1.00250811449,0,1.25,0,-50490,0,2267.5,2261.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,0.000120622584856,0.00036731967943,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:29:00.000+09:00",2265,2265,2265,2265,0,0,0,0,57.1076946024,2264.52635966,2263.44397023,1.08238942679,1.27438657666,-0.191997149863,2264.5,2259.6,0.927705934595,0.000698847128987,0.00264959152131,-0.582659348899,,,,,"",,,0,-0.00220750551876,0,0,0,0,0,0.000220799293442,0.00238980350505,0.00047787612662,0.000562643080202,-8.47669535818e-05,0.000409583194082,0,"validation",2259.33333333,0.00250811448805,1.00022079929,1.00250811449,0,1.05,0,-50490,-0.190476190476,2267.5,2261.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000387762224204,-0.000289509726413,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:30:00.000+09:00",2260,2260,2260,2260,1,-0.00220750551876,-0.00220750551876,-0.00220750551876,39.9470082759,2263.82999663,2263.18886132,0.641135308551,1.14773632304,-0.506601014485,2264.25,2259.8,1.21858408212,0.000848476602318,0.00315399290208,-0.0559892510956,,,,,"",,,0,0,0,0.00221238938053,0,-0.00220750551876,0,-0.00187700121453,8.85034073812e-05,0.000283688189624,0.000507847930547,-0.000224159740923,0.000539196496515,7.72356247228,"validation",2259.25,0.000331968573642,0.998122998785,1.00033196857,0.2,1.1,0.909090909091,-50491,-0.227272727273,2267.82071421,2260.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.00246324051983,-0.00263051265423,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:31:00.000+09:00",2260,2260,2260,2260,0,0,-0.00220750551876,-0.00220750551876,39.9470082759,2263.24076638,2262.95264937,0.288117007266,0.975812459882,-0.687695452616,2264,2260,1.13154236197,0.000848476602318,0.00353356890459,-0.615881762051,,,,,"",,,0,0,0,0.00221238938053,0,0,0,-0.0017667844523,0,0.000127485401445,0.000431775424727,-0.000304290023282,0.00050068246105,0,"validation",2259.16666667,0.00036886757654,0.998233215548,1.00036886758,0.2,1.1,0,-50491,-0.227272727273,2268,2260,0,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.000473994234506,0.000122397658867,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:32:00.000+09:00",2260,2260,2260,2260,0,0,-0.00220750551876,-0.00220750551876,39.9470082759,2262.74218694,2262.73393461,0.00825233238675,0.782300434383,-0.774048101996,2263.75,2260.2,1.05071790755,0.000848476602318,0.00382562298745,-0.582659348899,,,,,"",,,0,0.00221238938053,0,0.00221238938053,0,0,0,-0.00165654334622,-8.84877444474e-05,3.65147450741e-06,0.000346150634683,-0.000342499160175,0.000464919428118,0,"validation",2259.16666667,0.00036886757654,0.998343456654,1.00036886758,0.2,1.05,0,-50491,-0.238095238095,2268.08012702,2259.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,0.000107777048087,0.000356109503672,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:33:00.000+09:00",2265,2265,2265,2265,5,0.00221238938053,0,0,56.3350494797,2263.08954279,2262.9017913,0.187751492155,0.663390645937,-0.475639153782,2263.75,2260.5,1.33280948558,0.000988319027503,0.00382562298745,1.87117042847,,,,,"",,,0,0,0,0,0,0.00221238938053,0,0.000552181115406,0.00199071001991,8.28924910178e-05,0.000292887702401,-0.000209995211383,0.000588436858975,9.33485624667,"validation",2259.25,0.00254509239792,1.00055218112,1.0025450924,1.2,1.3,3.84615384615,-50486,0,2268.08012702,2259.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.0033147081303,0.00469491153398,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:34:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.3350494797,2263.38345929,2263.05721417,0.326245118844,0.595961540519,-0.269716421675,2263.75,2260.8,1.23760880804,0.000988319027503,0.00382562298745,-0.657438258651,,,,,"",,,0,-0.00220750551876,0,0,0,0,0,0.000552181115406,0.00185774946921,0.000144037580064,0.000263117677933,-0.00011908009787,0.000546405654762,0,"validation",2259.33333333,0.00250811448805,1.00055218112,1.00250811449,1.2,1.3,0,-50486,0,2268.08012702,2259.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.000273365955004,0.000368283019921,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:35:00.000+09:00",2260,2260,2260,2260,1,-0.00220750551876,0,-0.00220750551876,42.7918132084,2262.86292709,2262.83075386,0.0321732295674,0.483203878328,-0.451030648761,2263.5,2261,1.50635103603,0.00109925140021,0.00404910598185,-0.126795782335,,,,,"",,,0,0,0.00221238938053,0.00221238938053,1,-0.00220750551876,0,-0.00154627788823,-0.000442282176028,1.42359422865e-05,0.000213807025809,-0.000199571083523,0.000666527007095,7.72356247228,"validation",2259.33333333,0.000295072292712,0.998453722112,1.00029507229,1.2,1.25,0.8,-50487,-0.04,2268.08257569,2258.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,-0.00150414015282,-0.000878965349961,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:36:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00220750551876,42.7918132084,2262.42247677,2262.62106839,-0.198591620772,0.346844778508,-0.545436399281,2263.25,2261.2,1.39875453346,0.00109925140021,0.00421490865533,-0.573132128536,,,,,"",,,0,0,0.00221238938053,0.00221238938053,1,0,0,-0.00143598807025,-0.000530691668141,-8.78723985718e-05,0.000153471140933,-0.000241343539505,0.000618917935159,0,"validation",2259.33333333,0.000295072292712,0.99856401193,1.00029507229,1.2,0.95,0,-50487,-0.0526315789474,2268.01969601,2258.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,0.000574315571293,0.0014756352498,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:37:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00220750551876,42.7918132084,2262.04978803,2262.42691517,-0.377127140317,0.202050394743,-0.579177535061,2263,2261.4,1.29884349536,0.00109925140021,0.00432963277558,-0.573132128536,,,,,"",,,0,0.00221238938053,0.00221238938053,0.00221238938053,1,0,0,-0.00132567388422,-0.000619085522243,-0.00016687041607,8.94028295324e-05,-0.000256273245602,0.000574709511219,0,"validation",2259.5,0.000221287895552,0.998674326116,1.0002212879,1.2,0.95,0,-50487,-0.0526315789474,2267.89897949,2258.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.000301004837681,0.000582169926445,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:38:00.000+09:00",2265,2265,2265,2265,1,0.00221238938053,0,0,56.0025100353,2262.5036668,2262.61751405,-0.113847252322,0.13887086533,-0.252718117652,2263,2261.7,1.56321181712,0.00121043858634,0.00432963277558,0,,,,,"",,,0,0,0,0,0,0.00221238938053,0,0.000883782589483,0.00145907945351,-5.02636875594e-05,6.13116403223e-05,-0.000111575327882,0.000690159742656,7.72577144159,"validation",2259.75,0.00232326584799,1.00088378259,1.00232326585,0.4,1,1,-50486,0,2267.89897949,2258.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,0.00277280152116,0.00296292988171,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:39:00.000+09:00",2265,2265,2265,2265,1,0,0,0,56.0025100353,2262.88771806,2262.79399449,0.0937235687834,0.129841406021,-0.0361178372374,2263,2262,1.45155383018,0.00121043858634,0.00432963277558,0.0307292541932,,,,,"",,,0,0,0,0,0,0,0,0.000883782589483,0.00132625994695,4.13790590655e-05,5.7325124071e-05,-1.59460650055e-05,0.000640862618181,7.72577144159,"validation",2260,0.00221238938053,1.00088378259,1.00221238938,0.6,0.95,1.05263157895,-50486,0,2267.89897949,2258.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000572258026387,-0.000795946279232,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:40:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,0.00221238938053,56.0025100353,2263.21268451,2262.95740231,0.255282205618,0.15492956594,0.100352639678,2263.25,2262.3,1.34787141374,0.00109961953498,0.00421490865533,-0.520305902373,,,,,"",,,0,0,0,0,0,0,0,0.000773224345521,0.00119347566636,0.000112707375549,6.84015743665e-05,4.43058011822e-05,0.000595086716882,0,"validation",2260.25,0.00210153744055,1.00077322435,1.00210153744,0.4,0.7,0,-50486,0.357142857143,2268.01969601,2258.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.00146512230962,-0.00137779619818,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:41:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,0.00221238938053,56.0025100353,2263.48765613,2263.10870584,0.378950286264,0.199733710005,0.179216576259,2263.5,2262.6,1.25159488419,0.00109961953498,0.00404910598185,-0.520305902373,,,,,"",,,0,0,0,0,0,0,0,0.000662690523525,0.00106072659772,0.000167306969653,8.81826534238e-05,7.91243162292e-05,0.000552580522819,0,"validation",2260.5,0.00199071001991,1.00066269052,1.00199071002,0.4,0.7,0,-50486,0.357142857143,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.000205708926185,-0.00115217683118,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:42:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,0,56.0025100353,2263.72032441,2263.2488017,0.471522710859,0.254091510176,0.217431200683,2263.5,2262.9,1.1621952496,0.000988319027503,0.00404910598185,-0.480822368946,,,,,"",,,0,0,0,0,0,0,0,0.000662690523525,0.000928012727032,0.000208177797289,0.000112181682197,9.5996115092e-05,0.000513110485475,0,"validation",2260.75,0.00187990711047,1.00066269052,1.00187990711,0.4,0.65,0,-50486,0.307692307692,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-8.91701423846e-05,-0.000335199275969,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:43:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2263.91719758,2263.3785201,0.53867748556,0.311008705253,0.227668780307,2263.5,2263.2,1.0791813032,0.000988319027503,0.00404910598185,-0.402895332932,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000662690523525,0.000795334040297,0.000237826704442,0.000137310686646,0.000100516017796,0.000476459736512,0,"validation",2261,0.00176912870411,1.00066269052,1.0017691287,0.2,0.45,0,-50486,0.444444444444,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00154308115773,0.000703682605636,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:44:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.08378257,2263.49862972,0.585152850519,0.365837534306,0.219315316213,2263.5,2263.5,1.0020969244,0.000988319027503,0.00404910598185,-0.402895332932,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000662690523525,0.000662690523525,0.000258345629368,0.00016151767519,9.6827954178e-05,0.00044242689819,0,"validation",2261.25,0.0016583747927,1.00066269052,1.00165837479,0,0.45,0,-50486,0.444444444444,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00074176603691,0.000380032638097,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:45:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.2247391,2263.60984233,0.61489676494,0.415649380433,0.199247384507,2263.5,2263.8,0.930518572658,0.000988319027503,0.00404910598185,-0.402895332932,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000662690523525,0.000530082162735,0.000271477600415,0.000183509660235,8.79679401797e-05,0.000410824976891,0,"validation",2261.5,0.00154764536812,1.00066269052,1.00154764537,0,0.45,0,-50486,0.444444444444,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.00022164524096,-0.000167725199034,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:46:00.000+09:00",2265,2265,2265,2265,1,0,0,0,56.0025100353,2264.34401,2263.71281697,0.631193031053,0.458758110557,0.172434920496,2263.5,2264.1,0.864052960325,0.000988319027503,0.00404910598185,0.4472135955,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000662690523525,0.000397508943951,0.000278672419891,0.000202542212166,7.61302077246e-05,0.000381480335684,7.72577144159,"validation",2261.75,0.00143694042224,1.00066269052,1.00143694042,0.2,0.5,2,-50486,0.4,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,8.78140070538e-05,0.000883204579248,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:47:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.44493154,2263.80816386,0.636767677939,0.494360024033,0.142407653906,2263.5,2264.3,0.80233489173,0.000988319027503,0.00404910598185,-0.4472135955,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000662690523525,0.000309146314534,0.000281133632644,0.000218260496262,6.28731363823e-05,0.000354231740278,0,"validation",2262,0.00132625994695,1.00066269052,1.00132625995,0.2,0.5,0,-50486,0.4,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.00135475799358,-0.000134276251007,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:48:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.53032669,2263.89644802,0.633878667061,0.522263752639,0.111614914422,2263.5,2264.3,0.745025256607,0.000988319027503,0.00404910598185,-0.4472135955,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000662690523525,0.000309146314534,0.000279858131153,0.00023058002324,4.92781079128e-05,0.000328929473116,0,"validation",2262.25,0.00121560393414,1.00066269052,1.00121560393,0.2,0.5,0,-50486,0.4,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:49:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.60258412,2263.97819261,0.624391508487,0.542689303808,0.0817022046785,2263.5,2264.2,0.691809166849,0.000988319027503,0.00404910598185,-0.4472135955,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000662690523525,0.000353325677944,0.000275669540171,0.000239597926626,3.60716135446e-05,0.00030543451075,0,"validation",2262.5,0.00110497237569,1.00066269052,1.00110497238,0.2,0.5,0,-50486,0.4,2268.08257569,2258.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.000276038559136,-3.35686871287e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:50:00.000+09:00",2265,2265,2265,2265,1,0,0,0.00221238938053,56.0025100353,2264.66372503,2264.05388205,0.609842976743,0.556120038395,0.053722938348,2263.75,2264.1,0.64239422636,0.000849017053009,0.00382562298745,0.4472135955,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000552181115406,0.000397508943951,0.000269246347348,0.000245527610771,2.37187365775e-05,0.000283617759982,7.72577144159,"validation",2262.75,0.000994365263507,1.00055218112,1.00099436526,0.4,0.5,2,-50486,0.5,2268.08012702,2259.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000309191026845,-0.000290918856018,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:51:00.000+09:00",2265,2265,2265,2265,10,0,0,0.00221238938053,56.0025100353,2264.71545964,2264.12396486,0.591494776925,0.563194986101,0.0282997908234,2264,2264,0.596508924477,0.000849017053009,0.00353356890459,3.8376128944,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000441696113074,0.000441696113074,0.000261145596876,0.000248651207992,1.24943888845e-05,0.000263359348555,10.02795928,"validation",2263,0.000883782589483,1.00044169611,1.00088378259,2.2,1,10,-50486,0.25,2268,2260,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.00167734065264,-0.000257276449138,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:52:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00221238938053,56.0025100353,2264.75923508,2264.18885635,0.570378725478,0.564631733977,0.00574699150126,2264.25,2263.9,0.553901144157,0.000849017053009,0.00315399290208,-0.426401432711,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000331235508447,0.00048588718583,0.000251822836856,0.000249285533765,2.53730309107e-06,0.000244547966515,0,"validation",2263.25,0.000773224345521,1.00033123551,1.00077322435,2.2,1,0,-50486,0.25,2267.82071421,2260.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.000835829812412,-0.000592701938023,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:53:00.000+09:00",2265,2265,2265,2265,1,0,0,0,56.0025100353,2264.79627584,2264.24894107,0.547334768071,0.561172340795,-0.0138375727246,2264.25,2263.8,0.514336776717,0.000698847128987,0.00315399290208,0.0926482109224,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000331235508447,0.000530082162735,0.000241648904226,0.000247758207857,-6.10930363117e-06,0.000227080254621,7.72577144159,"validation",2263.5,0.000662690523525,1.00033123551,1.00066269052,2.4,0.8,1.25,-50486,0,2267.82071421,2260.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000572538800624,-0.000827055904508,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:54:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.82761801,2264.30457506,0.523042952233,0.553546463083,-0.03050351085,2264.25,2263.9,0.477598435523,0.000698847128987,0.00315399290208,-0.37059284369,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000331235508447,0.00048588718583,0.000230924040721,0.00024439137443,-1.34673337086e-05,0.000210860236434,0,"validation",2263.75,0.000552181115406,1.00033123551,1.00055218112,2.4,0.8,0,-50486,0,2267.82071421,2260.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.000331280161194,-0.00020100951445,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:55:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00221238938053,56.0025100353,2264.85413832,2264.35608802,0.498050299343,0.542447230335,-0.044396930992,2264.5,2263.9,0.443484261557,0.000482179086675,0.00264959152131,-0.346410161514,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000220799293442,0.00048588718583,0.000219889756884,0.000239491050921,-1.96012940362e-05,0.000195798790975,0,"validation",2264,0.000441696113074,1.00022079929,1.00044169611,2.2,0.75,0,-50486,0.0666666666667,2267.5,2261.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.000539048006813,-0.000446598039435,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:56:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00221238938053,56.0025100353,2264.87657858,2264.4037852,0.472793374151,0.528516459098,-0.0557230849468,2264.75,2264,0.411806814303,0.000482179086675,0.00192467113083,-0.346410161514,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0.000110387459985,0.000441696113074,0.000208738796535,0.000233340600043,-2.46018035085e-05,0.000181813163048,0,"validation",2264.25,0.000331235508447,1.00011038746,1.00033123551,0.2,0.75,0,-50486,0.0666666666667,2266.92944947,2262.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-5.73764613065e-06,6.69598017989e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:57:00.000+09:00",2265,2265,2265,2265,0,0,0,0.00221238938053,56.0025100353,2264.89556649,2264.44794926,0.447617226219,0.512336612523,-0.0647193863032,2265,2264.1,0.382392041853,0.000482179086675,0,-0.346410161514,,,,,"",,,0,0,0,0.00220750551876,0,0,0,0,0.000397508943951,0.000197623499435,0.000226197179922,-2.85736804871e-05,0.000168826508544,0,"validation",2264.41666667,0.000257608655651,1,1.00025760866,0.2,0.75,0,-50486,0.0666666666667,2265,2265,,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:58:00.000+09:00",2265,2265,2265,2265,2,0,0,0,56.0025100353,2264.91163318,2264.48884191,0.422791272983,0.494427544615,-0.071636271632,2265,2264.2,0.355078324578,0,0,0.550019098217,,,,,"",,,0,0,0.00220750551876,0.00220750551876,1,0,0,0,0.000353325677944,0.000186662813679,0.000218290306673,-3.16274929943e-05,0.00015676747222,8.41869794467,"validation",2264.41666667,0.000257608655651,1,1.00025760866,0.4,0.8,2.5,-50486,0,2265,2265,,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.000330794379073,-0.000100374732334,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T10:59:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.92522808,2264.52670547,0.398522605655,0.475246556823,-0.0767239511678,2265,2264.2,0.329715587108,0,0,-0.342773208674,,,,,"",,,0,0,0.00220750551876,0.00220750551876,1,0,0,0,0.000353325677944,0.000175948170267,0.000209821879392,-3.38737091249e-05,0.000145569795633,0,"validation",2264.33333333,0.000294420727219,1,1.00029442073,0.4,0.75,0,-50486,0,2265,2265,,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000176195551277,-8.92130295629e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:00:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.93673145,2264.56176433,0.37496712435,0.455190670328,-0.0802235459777,2265,2264.2,0.306164473743,0,0,-0.342773208674,,,,,"",,,0,0,0.00220750551876,0.00220750551876,1,0,0,0,0.000353325677944,0.000165548399272,0.000200967183368,-3.54187840961e-05,0.000135171953087,0,"validation",2264.25,0.000331235508447,1,1.00033123551,0.4,0.75,0,-50486,0,2265,2265,,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000328096681066,-0.000278765847838,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:01:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.94646507,2264.59422623,0.352238845558,0.434600305374,-0.082361459816,2265,2264.2,0.284295582761,0,0,-0.342773208674,,,,,"",,,0,0,0.00220750551876,0.00220750551876,1,0,0,0,0.000353325677944,0.000155513839098,0.000191876514514,-3.63626754155e-05,0.000125516813581,0,"validation",2264.16666667,0.000368052999632,1,1.000368053,0.4,0.75,0,-50486,0,2265,2265,,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,0.000289317868673,4.45901054555e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:02:00.000+09:00",2265,2265,2265,2265,0,0,0,0,56.0025100353,2264.95470122,2264.62428354,0.330417671626,0.413763778625,-0.0833461069985,2265,2264.2,0.263988755421,0,0,-0.342773208674,,,,,"",,,0,0.00220750551876,0.00220750551876,0.00220750551876,1,0,0,0,0.000353325677944,0.000145879766722,0.000182677164956,-3.67973982333e-05,0.000116551326897,0,"validation",2264.08333333,0.000404873201075,1,1.0004048732,0.4,0.75,0,-50486,0,2265,2265,,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:03:00.000+09:00",2265,2270,2265,2270,1256,0.00220750551876,0.00220750551876,0.00220750551876,82.2059774509,2265.73090103,2265.02248476,0.708416265592,0.472694276018,0.235721989574,2265.25,2264.3,0.602275272891,0.00048111467368,0.0019242463055,4.3587603911,,,,,"",,,0,0,0,0,0,0,0.00220750551876,0.00209689879704,0.00251733427549,0.000312077650041,0.000208235363885,0.000103842286156,0.000265319503476,14.8632228082,"validation",2264.08333333,0.00261327247966,1.0020968988,1.00261327248,251.2,63.55,19.7639653816,-49230,0.988198269079,2267.42944947,2263.07055053,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,0.00198539029398,0.00253084145365,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:04:00.000+09:00",2270,2270,2270,2270,0,0,0.00220750551876,0.00220750551876,82.2059774509,2266.38768549,2265.3911896,0.996495890317,0.577454598878,0.419041291439,2265.5,2264.4,0.559255610542,0.00048111467368,0.0026484219819,-0.232294203409,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.00198631648643,0.00247306129659,0.000438984973708,0.000254385285849,0.000184599687859,0.000246368110371,0,"validation",2264.25,0.00253947223142,1.00198631649,1.00253947223,251.2,63.55,0,-49230,0.988198269079,2268.5,2262.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.000590265490529,-8.92249696078e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:05:00.000+09:00",2270,2270,2270,2270,0,0,0.00220750551876,0.00220750551876,82.2059774509,2266.94342618,2265.73258296,1.21084322148,0.704132323398,0.506710898081,2265.75,2264.5,0.519308781217,0.00048111467368,0.00315190485647,-0.232294203409,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.00187575857884,0.00242879222786,0.000533411110784,0.000310190450836,0.000223220659948,0.000228770388202,0,"validation",2264.33333333,0.00250257618136,1.00187575858,1.00250257618,251.2,63.55,0,-49230,0.988198269079,2269.32071421,2262.17928579,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-0.00018041159617,-0.00023419464921,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:06:00.000+09:00",2270,2270,2270,2270,25,0,0.00220750551876,0.00220750551876,82.2059774509,2267.41366831,2266.04868793,1.36498038155,0.836301935028,0.528678446519,2266,2264.6,0.482215296845,0.00048111467368,0.00353045013239,-0.145417412531,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.0017652250662,0.0023845270688,0.000601312943413,0.000368414949351,0.000232897994061,0.000212429646187,10.9464285563,"validation",2264.5,0.00242879222786,1.00176522507,1.00242879223,256.2,64.75,0.3861003861,-49230,0.969884169884,2270,2262,1,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:07:00.000+09:00",2270,2270,2270,2270,40,0,0.00220750551876,0.00220750551876,82.2059774509,2267.81156549,2266.34137771,1.47018778181,0.963079104384,0.507108677426,2266.25,2264.7,0.44777134707,0.00048111467368,0.00382140277456,-0.0979795719109,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.00165471594043,0.00234026581887,0.000647659815775,0.000424263922636,0.000223395893139,0.000197256100031,11.4164255777,"validation",2264.66666667,0.00235501913453,1.00165471594,1.00235501913,264.2,66.75,0.59925093633,-49230,0.940823970037,2270.58012702,2261.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.000141733095107,-0.000234173756928,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:08:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2268.14824772,2266.61238677,1.53586095544,1.0776354746,0.458225480847,2266.5,2264.8,0.415787679422,0.00048111467368,0.00404374647691,-0.24449108131,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.00154423119347,0.00229600847757,0.00067659072927,0.000474729283963,0.000201861445307,0.0001831663786,0,"validation",2264.83333333,0.00228125689896,1.00154423119,1.0022812569,13,66.75,0,-49230,0.940823970037,2271.08257569,2261.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000902065730523,0.000434792303061,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:09:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2268.43313269,2266.86332108,1.56981160766,1.17607070121,0.393740906449,2266.75,2264.9,0.386088559464,0.00048111467368,0.00420840057976,-0.24449108131,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.00143377081725,0.00225175504437,0.000691546963726,0.000518092819915,0.00017345414381,0.000170083065843,0,"validation",2264.91666667,0.00224437985209,1.00143377082,1.00224437985,13,66.75,0,-49230,0.940823970037,2271.51969601,2261.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000898580758333,0.000401521319667,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:10:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2268.6741892,2267.09566767,1.57852153053,1.25656086707,0.321960663457,2267,2265.1,0.358510805216,0.00048111467368,0.00432199337059,-0.244297089565,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.00132333480371,0.00216325990023,0.000695383934154,0.000553551042763,0.000141832891391,0.000157934275426,0,"validation",2265,0.00220750551876,1.0013233348,1.00220750552,13,66.7,0,-49230,0.941529235382,2271.89897949,2262.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000383737546428,8.92628008435e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:11:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2268.87816009,2267.3108034,1.56735669483,1.31872003262,0.248636662202,2267.25,2265.3,0.332902890558,0.00048111467368,0.00438852105902,-0.242365901576,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.00121292314478,0.00207478038229,0.000690465504328,0.000580933935076,0.000109531569252,0.000146653255752,0,"validation",2265.08333333,0.00217063389868,1.00121292314,1.0021706339,8,66.2,0,-49230,0.948640483384,2272.22493719,2262.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,-1.57564680301e-05,-3.34765385259e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:12:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.05075085,2267.51000314,1.54074770167,1.36312556643,0.177622135237,2267.5,2265.4,0.309124112661,0.00048111467368,0.00441014332966,-0.242365901576,,,,,"",,,0,0,0,-0.00660792951542,0,0,0,0.00110253583241,0.00203054648186,0.000678743480911,0.000600495844243,7.82476366682e-05,0.000136178023199,0,"validation",2265.16666667,0.00213376499154,1.00110253583,1.00213376499,0,66.2,0,-49230,0.948640483384,2272.5,2262.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.000658896463015,0.000892677810261,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:13:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.19678918,2267.69444736,1.50234182154,1.39096881745,0.111373004087,2267.75,2265.5,0.287043818899,0.00048111467368,0.00438755346536,-0.242172186872,,,,,"",,,0,0,0,0,0,0,0,0.00099217285856,0.00198631648643,0.000661824590987,0.000612761593592,4.90629973954e-05,0.000126451021542,0,"validation",2265.25,0.00209689879704,1.00099217286,1.0020968988,0,66.15,0,-49230,0.949357520786,2272.72493719,2262.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000290965590094,0.000301547946123,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:14:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.32036007,2267.86522903,1.45513104,1.40380126196,0.0513297780366,2268,2265.6,0.266540688978,0.00048111467368,0.00432008772978,-0.242172186872,,,,,"",,,0,0,0,0,0,0,0,0.000881834215168,0.00194209039548,0.000641026889868,0.000618414652847,2.26122370205e-05,0.000117418805717,0,"validation",2265.33333333,0.00206003531489,1.00088183422,1.00206003531,0,66.15,0,-49230,0.949357520786,2272.89897949,2263.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.000126169577647,0.000335154338573,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:15:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.42492006,2268.02336022,1.40155984603,1.40335297878,-0.0017931327479,2268.25,2265.7,0.247502068337,0.00048111467368,0.00420561755281,-0.242172186872,,,,,"",,,0,0,0,0,0,0,0,0.000771519894192,0.0018978682085,0.000617427244946,0.000618217171267,-7.89926320662e-07,0.000109031748166,0,"validation",2265.41666667,0.00202317454479,1.00077151989,1.00202317454,0,66.15,0,-49230,0.949357520786,2273.01969601,2263.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.000451572763425,-0.000335266704664,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:16:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.5133939,2268.16977798,1.34361592088,1.3914055672,-0.0477896463151,2268.5,2265.8,0.22982334917,0.00048111467368,0.00404018134887,-0.242172186872,,,,,"",,,0,0,0,0,0,0,0,0.000661229887591,0.00185364992497,0.000591901286732,0.00061295399436,-2.10527076278e-05,0.000101243766154,0,"validation",2265.5,0.00198631648643,1.00066122989,1.00198631649,0,66.15,0,-49230,0.949357520786,2273.08257569,2263.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,-1.43291726173e-06,-0.000100546301572,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:17:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.58825638,2268.30534998,1.28290639638,1.36970573303,-0.0867993366503,2268.75,2265.9,0.213407395658,0.00048111467368,0.00381719186241,-0.242172186872,,,,,"",,,0,0,0,0,0,0,0,0.000550964187328,0.00180943554438,0.000565157002813,0.000603394596051,-3.8237593238e-05,9.40120685717e-05,0,"validation",2265.58333333,0.00194946113952,1.00055096419,1.00194946114,0,66.15,0,-49230,0.949357520786,2273.08012702,2264.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000644811843904,-0.000312779267203,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:18:00.000+09:00",2270,2270,2270,2270,17,0,0,0.00220750551876,82.2059774509,2269.65160155,2268.43087961,1.2207219382,1.33990897407,-0.119187035867,2269,2266,0.198164010254,0.00048111467368,0.00352578228294,-0.182786470248,,,,,"",,,0,0,0,0,0,0,0,0.000440722785368,0.0017652250662,0.00053776296837,0.000590268270515,-5.25053021442e-05,8.72969208165e-05,10.5607743676,"validation",2265.66666667,0.00191260850375,1.00044072279,1.0019126085,3.4,66.9,0.254110612855,-49230,0.938714499253,2273,2265,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000446781455133,0.000245678295439,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:19:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.70520131,2268.54711075,1.15809055999,1.30354529125,-0.145454731265,2269.25,2266.1,0.184009438093,0.00048111467368,0.00314704348509,-0.245058414019,,,,,"",,,0,0,-0.00660792951542,0,0,0,0,0.000330505673681,0.00172101848992,0.000510172052857,0.000574249026983,-6.40769741257e-05,8.10614264725e-05,0,"validation",2265.75,0.00187575857884,1.00033050567,1.00187575858,3.4,66.9,0,-49230,0.938714499253,2272.82071421,2265.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.000512424138326,-0.000290418425932,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:20:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.75055495,2268.65473218,1.09582277865,1.26200078873,-0.166178010081,2269.5,2266.3,0.1708659068,0.00048111467368,0.00264375413087,-0.245058414019,,,,,"",,,0,0,-0.00660792951542,0,0,0,0,0.000220312844239,0.00163261704099,0.000482741312181,0.000555947484023,-7.3206171842e-05,7.52713245816e-05,0,"validation",2265.91666667,0.00180206686036,1.00022031284,1.00180206686,3.4,66.9,0,-49230,0.938714499253,2272.5,2266.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,8.86983939868e-05,-2.2333392889e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:21:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.78893112,2268.75438164,1.03454947101,1.21651052519,-0.181961054178,2269.75,2266.5,0.158661199172,0.00048111467368,0.00192043130016,-0.245058414019,,,,,"",,,0,0,-0.00660792951542,0,0,0,0,0.000110144289019,0.00154423119347,0.000455748665643,0.000535907720347,-8.01590547039e-05,6.98948013972e-05,0,"validation",2266.08333333,0.00172838598169,1.00011014429,1.00172838598,3.4,66.9,0,-49230,0.938714499253,2271.92944947,2267.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000300456694175,-0.000212162494138,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:22:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,82.2059774509,2269.82140325,2268.84664967,0.974753580738,1.1681591363,-0.193405555559,2270,2266.7,0.147328256374,0.00048111467368,0,-0.245058414019,,,,,"",,,0,0,-0.00660792951542,0,0,0,0,0,0.00145586094322,0.000429406863761,0.00051460754903,-8.52006852684e-05,6.49023155831e-05,0,"validation",2266.16666667,0.00169154960653,1,1.00169154961,3.4,66.9,0,-49230,0.938714499253,2270,2270,,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,0.00116713819431,0.000971274826119,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:23:00.000+09:00",2270,2270,2270,2270,1677,0,0,0,82.2059774509,2269.84887967,2268.93208303,0.916796645844,1.11788663821,-0.201089992362,2270,2266.8,0.13680480949,0,0,4.3571288118,,,,,"",,,0,-0.00660792951542,-0.00660792951542,0,0,0,0,0,0.00141168166578,0.000403875174381,0.0004924610741,-8.85858997191e-05,6.02664358986e-05,15.152297135,"validation",2266.25,0.00165471594043,1,1.00165471594,335.4,87.95,19.067652075,-49230,0,2270,2270,,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,-0.000213366173585,-2.23498647833e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:24:00.000+09:00",2260,2270,2255,2255,3182,-0.00660792951542,-0.00660792951542,-0.00660792951542,8.67983219998,2267.56443665,2267.90007688,-0.335640230734,0.827181264418,-1.16282149515,2269.25,2266.6,1.19846160881,0.00144016484919,0.00576256332736,3.83411380477,,,,,"",,,0,0,0,0.00665188470067,0,-0.00440528634361,0.00660792951542,-0.00627960779993,-0.00511779758228,-0.000148842674383,0.000366820959831,-0.000515663634214,0.000531468562666,15.7861706002,"validation",2266.08333333,-0.00489096458647,0.9937203922,0.995109035414,971.8,247.05,12.8799838089,-52412,-0.643999190447,2275.78834842,2262.71165158,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,-0.00630154950972,-0.00664145356334,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:25:00.000+09:00",2255,2255,2255,2255,0,0,-0.00660792951542,-0.00660792951542,8.67983219998,2265.63144639,2266.94451563,-1.31306923397,0.39913116474,-1.71220039871,2268.5,2266.5,1.11285720818,0.00144016484919,0.00793475865109,-0.322737292107,,,,,"",,,0,0,0,0.00665188470067,0,0,0,-0.00595106898832,-0.00507390249283,-0.000582292343225,0.00017699829922,-0.000759290642444,0.000493506522476,0,"validation",2265.91666667,-0.00481777058586,0.994048931012,0.995182229414,971.8,247.05,0,-52412,-0.643999190447,2277.5,2259.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,0.000402426013047,0.00011174308031,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:26:00.000+09:00",2255,2255,2255,2255,0,0,-0.00660792951542,-0.00660792951542,8.67983219998,2263.99583926,2266.05973669,-2.06389743612,-0.0934745554317,-1.97042288069,2267.75,2266.4,1.0333674076,0.00144016484919,0.00944737527753,-0.32094422013,,,,,"",,,0,0,0,0.00665188470067,0,0,0,-0.00562231286517,-0.00503000352983,-0.000915253851938,-4.14521310119e-05,-0.000873801720926,0.000458256056585,0,"validation",2265.75,-0.00474456581706,0.994377687135,0.995255434183,971.8,245.8,0,-52412,-0.647274206672,2278.46214264,2257.03785736,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000687694846873,0.000111755568221,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:27:00.000+09:00",2255,2255,2255,2255,0,0,-0.00660792951542,-0.00660792951542,8.67983219998,2262.61186399,2265.24049694,-2.62863295135,-0.600506234616,-2.02812671674,2267,2266.3,0.959555449913,0.00144016484919,0.0105866784296,-0.318089067186,,,,,"",,,0,0,0,0.00665188470067,0,0,0,-0.00529333921482,-0.00498610069276,-0.00116569088752,-0.000266299882313,-0.000899391005205,0.000425523481114,0,"validation",2265.58333333,-0.00467135027771,0.994706660785,0.995328649722,971.8,243.8,0,-52412,-0.652584085316,2279,2255,0,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-0.000335481947057,4.47072235698e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:28:00.000+09:00",2255,2255,2255,2255,0,0,-0.00660792951542,-0.00660792951542,8.67983219998,2261.44080799,2264.48194161,-3.04113362054,-1.0886317118,-1.95250190874,2266.25,2266.1,0.891015774919,0.00144016484919,0.0114642083237,-0.318089067186,,,,,"",,,0,0,0.00665188470067,0.00665188470067,1,0,0,-0.00496414782129,-0.00489828339438,-0.00134861801354,-0.000482763508559,-0.000865854504983,0.000395128946749,0,"validation",2265.41666667,-0.00459812396542,0.995035852179,0.995401876035,636.4,243.8,0,-52412,-0.652584085316,2279.24038106,2253.25961894,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:29:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00660792951542,8.67983219998,2260.44991445,2263.77957556,-3.32966111211,-1.53683759186,-1.79282352025,2265.5,2265.9,0.827371790996,0.00144016484919,0.0121365942043,-0.318089067186,,,,,"",,,0,0,0.00665188470067,0.00665188470067,1,0,0,-0.00463473846833,-0.00481045059358,-0.00147656812067,-0.000681524430981,-0.00079504368969,0.000366905450553,0,"validation",2265.25,-0.00452488687783,0.995365261532,0.995475113122,0,243.8,0,-52412,-0.652584085316,2279.24772708,2251.75227292,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.000825029327214,0.000503001240736,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:30:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00660792951542,8.67983219998,2259.61146607,2263.12923663,-3.51777055865,-1.93302418522,-1.58474637343,2264.75,2265.7,0.768273805925,0.00144016484919,0.0126363510509,-0.318089067186,,,,,"",,,0,0,0.00665188470067,0.00665188470067,1,0,0,-0.0043051109394,-0.00472260228627,-0.00155998694397,-0.000857216933579,-0.000702770010391,0.00034069791837,0,"validation",2265.16666667,-0.00448826429255,0.995694889061,0.995511735707,0,243.8,0,-52412,-0.652584085316,2279.05908802,2250.44091198,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.000723930267596,0.000190118320696,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:31:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00660792951542,8.67983219998,2258.90200976,2262.52707096,-3.62506120128,-2.27143158843,-1.35362961285,2264,2265.5,0.713397105502,0.00144016484919,0.0129831611808,-0.318089067186,,,,,"",,,0,0,0.00665188470067,0.00443458980044,1,0,0,-0.00397526501767,-0.00463473846833,-0.00160756594292,-0.00100728673545,-0.000600279207472,0.000316362352772,0,"validation",2265.08333333,-0.00445163901255,0.996024734982,0.995548360987,0,243.8,0,-52412,-0.652584085316,2278.69693846,2249.30306154,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.000348599004987,0.000178968915337,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:32:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00660792951542,8.67983219998,2258.30170056,2261.96951015,-3.66780958282,-2.55070718731,-1.11710239551,2263.25,2265.3,0.662440169394,0.00144016484919,0.0131888315976,-0.318089067186,,,,,"",,,0,0.00665188470067,0.00665188470067,0.00443458980044,1,0,0,-0.00364520048603,-0.00454685913566,-0.00162652309659,-0.00113113400768,-0.000495389088917,0.00029376504186,0,"validation",2265,-0.00441501103753,0.996354799514,0.995584988962,0,243.8,0,-52412,-0.652584085316,2278.17481156,2248.32518844,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:33:00.000+09:00",2270,2270,2270,2270,10,0.00665188470067,0.00665188470067,0,66.7032056278,2260.10143894,2262.56436125,-2.46292230815,-2.53315021148,0.0702279033309,2263.25,2265.4,1.68655158587,0.00209657108094,0.0131888315976,-0.305756509166,,,,,"",,,0,0,0,-0.00220264317181,0,0.00665188470067,0,0.00298243676129,0.00203054648186,-0.00108498780095,-0.00111592520329,3.09374023484e-05,0.000742974266901,10.0301642554,"validation",2265.08333333,0.00217063389868,1.00298243676,1.0021706339,2,244.3,0.0409332787556,-52402,-0.649201801064,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,0.00644531847682,0.00686450303956,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:34:00.000+09:00",2270,2270,2270,2270,0,0,0.00665188470067,0,66.7032056278,2261.62429449,2263.1151493,-1.49085481593,-2.32469113237,0.833836316436,2263.25,2265.5,1.56608361545,0.00209657108094,0.0131888315976,-0.318806296156,,,,,"",,,0,0,0,-0.00220264317181,0,0,0,0.00298243676129,0.00198631648643,-0.000656764236093,-0.00102409300985,0.00036732877376,0.000689904676408,0,"validation",2265.16666667,0.00213376499154,1.00298243676,1.00213376499,2,244.3,0,-52402,-0.649201801064,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000665464814265,-0.00013431382425,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:35:00.000+09:00",2270,2270,2270,2270,0,0,0.00665188470067,0,66.7032056278,2262.91286456,2263.62513824,-0.712273677407,-2.00220764138,1.28993396397,2263.25,2265.6,1.45422050006,0.00209657108094,0.0131888315976,-0.318806296156,,,,,"",,,0,0,0,-0.00220264317181,0,0,0,0.00298243676129,0.00194209039548,-0.000313776950399,-0.000882029797963,0.000568252847563,0.000640625770951,0,"validation",2265.33333333,0.00206003531489,1.00298243676,1.00206003531,2,244.3,0,-52402,-0.649201801064,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,9.31604466541e-05,-0.000111913155391,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:36:00.000+09:00",2265,2270,2265,2270,103,0,0.00665188470067,0,66.7032056278,2264.00319309,2264.09735022,-0.0941571309563,-1.62059753929,1.52644040834,2263.25,2265.7,1.70749046434,0.00209657108094,0.0131888315976,-0.191442447836,,,,,"",,,0,0,0,0.00220264317181,0,-0.00220264317181,0.00220264317181,0.00298243676129,0.0018978682085,-4.14789123156e-05,-0.000713919620833,0.000672440708518,0.00075219844244,12.3622683757,"validation",2265.5,0.00198631648643,1.00298243676,1.00198631649,22.6,249.45,0.412908398477,-52402,-0.635798757266,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-9.8902611029e-05,-0.000749734235999,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:37:00.000+09:00",2270,2270,2270,2270,0,0,0.00665188470067,0,66.7032056278,2264.92577877,2264.53458354,0.391195230291,-1.21823898538,1.60943421567,2263.25,2265.8,1.58552685974,0.00209657108094,0.0131888315976,-0.326086163282,,,,,"",,,0,0,0,0.00220264317181,0,0,0,0.00298243676129,0.00185364992497,0.000172332700569,-0.000536669156553,0.000709001857121,0.000698469982266,0,"validation",2265.66666667,0.00191260850375,1.00298243676,1.0019126085,22.6,249.45,0,-52402,-0.635798757266,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:38:00.000+09:00",2270,2270,2270,2270,0,0,0,0,66.7032056278,2265.70642819,2264.9394292,0.766998986478,-0.821191391005,1.58819037748,2263.25,2265.9,1.47227494119,0.00209657108094,0.0131888315976,-0.324861551046,,,,,"",,,0,0,0,0.00220264317181,0,0,0,0.00298243676129,0.00180943554438,0.00033788501607,-0.000361758322028,0.000699643338098,0.000648579269247,0,"validation",2265.75,0.00187575857884,1.00298243676,1.00187575858,20.6,248.6,0,-52402,-0.637972646822,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.000229285489095,-0.00014535208748,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:39:00.000+09:00",2270,2270,2270,2270,16,0,0,0,66.7032056278,2266.3669777,2265.3142863,1.0526913996,-0.446414832884,1.49910623248,2263.25,2266,1.36711244539,0.00209657108094,0.0131888315976,-0.305099201798,,,,,"",,,0,0,0,0,0,0,0,0.00298243676129,0.0017652250662,0.000463740704669,-0.000196658516689,0.000660399221358,0.000602252178587,10.5001513654,"validation",2265.83333333,0.00183891136447,1.00298243676,1.00183891136,23.8,249.4,0.0641539695269,-52402,-0.635926222935,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000392561391444,0.000178868877933,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:40:00.000+09:00",2270,2270,2270,2270,0,0,0,0,66.7032056278,2266.92590421,2265.6613762,1.26452800362,-0.104226265584,1.3687542692,2263.25,2266.1,1.26946155643,0.00209657108094,0.0131888315976,-0.326014314175,,,,,"",,,0,0,0,0,0,0,0,0.00298243676129,0.00172101848992,0.000557060794545,-4.59146544422e-05,0.000602975448987,0.00055923416583,0,"validation",2265.91666667,0.00180206686036,1.00298243676,1.00180206686,23.8,249.4,0,-52402,-0.635926222935,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.000437146878485,0.000536702633197,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:41:00.000+09:00",2270,2270,2270,2270,0,0,0,0,66.7032056278,2267.39884202,2265.98275574,1.41608627738,0.199836243009,1.21625003437,2263.25,2266.2,1.17878573098,0.00209657108094,0.0131888315976,-0.326014314175,,,,,"",,,0,0,0,0,0,0,0,0.00298243676129,0.00167681581502,0.000623826553911,8.80335872284e-05,0.000535792966682,0.000519288868271,0,"validation",2266,0.0017652250662,1.00298243676,1.00176522507,3.2,249.4,0,-52402,-0.635926222935,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000490392184697,0.000201371564098,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:42:00.000+09:00",2270,2270,2270,2270,40,0,0,0,66.7032056278,2267.79902017,2266.28032939,1.5186907793,0.463607150267,1.05508362903,2263.25,2266.3,1.09458675019,0.00209657108094,0.0131888315976,-0.276558769201,,,,,"",,,0,0,0,0,0,0,0,0.00298243676129,0.00163261704099,0.000669026775022,0.000204232224787,0.000464794550235,0.000482196806252,11.4164255777,"validation",2266.08333333,0.00172838598169,1.00298243676,1.00172838598,11.2,251.4,0.159108989658,-52402,-0.630867143994,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,0.000438556889858,0.000302118184158,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:43:00.000+09:00",2270,2270,2270,2270,0,0,0,0,66.7032056278,2268.13763245,2266.55586055,1.5817719044,0.687240101094,0.89453180331,2263.25,2266.4,1.01640198232,0.00209657108094,0.0131888315976,-0.242137564406,,,,,"",,,0,0,0,0,0,0,0,0.00298243676129,0.00158842216731,0.000696815816918,0.000302748943213,0.000394066873705,0.000447754177234,0,"validation",2266.16666667,0.00169154960653,1.00298243676,1.00169154961,11.2,167.55,0,-52402,-0.94658310952,2278.17481156,2248.32518844,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.000256654006025,0.000458910702693,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:44:00.000+09:00",2270,2270,2270,2270,1,0,0,0.00665188470067,66.7032056278,2268.42415054,2266.81098199,1.61316854767,0.87242579041,0.74074275726,2264,2266.5,0.943801840726,0.00144974465971,0.0129831611808,-0.318056547848,,,,,"",,,0,0,0,0.00220264317181,0,0,0,0.00265017667845,0.00154423119347,0.000710646937299,0.000384328542031,0.000326318395269,0.000415771736003,7.72797554211,"validation",2266.25,0.00165471594043,1.00265017668,1.00165471594,8.2,8.5,0.117647058824,-52402,0.0588235294118,2278.69693846,2249.30306154,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000437203275154,0.000470319481305,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:45:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00665188470067,66.7032056278,2268.66658892,2267.04720555,1.6193833702,1.02181730637,0.59756606383,2264.75,2266.6,0.876387423532,0.00144974465971,0.0126363510509,-0.360464087561,,,,,"",,,0,0,0,0.00220264317181,0,0,0,0.00231813665968,0.00150004411894,0.00071338474458,0.000450139782541,0.00026324496204,0.00038607375486,0,"validation",2266.33333333,0.00161788498309,1.00231813666,1.00161788498,8.2,8.5,0,-52402,0.0588235294118,2279.05908802,2250.44091198,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.000761496663612,-0.000100830168386,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:46:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00665188470067,66.7032056278,2268.87172908,2267.26593106,1.60579802181,1.13861344945,0.46718457235,2265.5,2266.7,0.813788321851,0.00144974465971,0.0121365942043,-0.360464087561,,,,,"",,,0,0,-0.00220264317181,0.00220264317181,0,0,0,0.00198631648643,0.00145586094322,0.000707400009606,0.000501591827954,0.000205808181652,0.000358497058084,0,"validation",2266.41666667,0.0015810567342,1.00198631649,1.00158105673,8.2,8.5,0,-52402,0.0588235294118,2279.24772708,2251.75227292,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000325288532361,-2.24044450421e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:47:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00665188470067,66.7032056278,2269.04530922,2267.46845469,1.57685453777,1.22626166712,0.350592870655,2266.25,2266.8,0.755660584576,0.00144974465971,0.0114642083237,-0.360464087561,,,,,"",,,0,0,-0.00220264317181,-0.00220264317181,0,0,0,0.00165471594043,0.00141168166578,0.000694649576112,0.000540203377585,0.000154446198527,0.000332890125364,0,"validation",2266.5,0.00154423119347,1.00165471594,1.00154423119,0.2,8.5,0,-52402,0.0588235294118,2279.24038106,2253.25961894,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-4.15431712337e-05,-6.72118292819e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:48:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00665188470067,66.7032056278,2269.19218473,2267.65597656,1.53620816666,1.28825096703,0.247957199636,2267,2266.9,0.701684828535,0.00144974465971,0.0105866784296,-0.360464087561,,,,,"",,,0,0,-0.00220264317181,-0.00220264317181,0,0,0,0.00132333480371,0.00136750628612,0.000676743685755,0.000567511439219,0.000109232246536,0.000309112259266,0,"validation",2266.58333333,0.0015074083606,1.0013233348,1.00150740836,0.2,8.5,0,-52402,0.0588235294118,2279,2255,0.625,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,8.16504273039e-05,-0.000526457278552,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:49:00.000+09:00",2270,2270,2270,2270,8,0,0,0.00665188470067,66.7032056278,2269.316464,2267.82960793,1.48685607344,1.32797198831,0.158884085128,2267.75,2267,0.651564483639,0.00144974465971,0.00944737527753,-0.0382964854399,,,,,"",,,0,0,-0.00220264317181,-0.00220264317181,0,0,0,0.00099217285856,0.00132333480371,0.000655002675523,0.00058500968648,6.99929890432e-05,0.000287032812176,9.80703171672,"validation",2266.66666667,0.00147058823529,1.00099217286,1.00147058824,1.6,8.9,0.898876404494,-52402,0.0561797752809,2278.46214264,2257.03785736,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,-0.000888199976792,-0.000279883120809,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:50:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00665188470067,66.7032056278,2269.42162339,2267.99037771,1.43124567477,1.3486267256,0.0826189491719,2268.5,2267.1,0.605024163379,0.00144974465971,0.00793475865109,-0.37870968935,,,,,"",,,0,-0.00220264317181,-0.00220264317181,-0.00220264317181,0,0,0,0.000661229887591,0.00127916721803,0.000630504702544,0.000594108689693,3.63960128511e-05,0.000266530468449,0,"validation",2266.75,0.00143377081725,1.00066122989,1.00143377082,1.6,8.9,0,-52402,0.0561797752809,2277.5,2259.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000114504745506,-0.000548417424005,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:51:00.000+09:00",2265,2265,2265,2265,130,-0.00220264317181,-0.00220264317181,0.00443458980044,36.9758041807,2268.74137363,2267.76886825,0.972505383232,1.27340245713,-0.300897073897,2269,2267.1,0.918951008852,0.00155095808299,0.0059782547229,3.25528775212,,,,,"",,,0,0,0.00441501103753,0.00441501103753,1,-0.00220264317181,0,-0.00176289114147,-0.000926293502713,0.000429362200102,0.000562208590344,-0.000132846390241,0.000405717884703,12.5928678845,"validation",2266.75,-0.000772030440057,0.998237108859,0.99922796956,27.6,15.4,8.44155844156,-52532,-0.38961038961,2275.78232998,2262.21767002,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.0026664404981,-0.00230331769109,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:52:00.000+09:00",2265,2265,2265,2265,0,0,-0.00220264317181,0.00443458980044,36.9758041807,2268.16577769,2267.5637669,0.602010791473,1.139124124,-0.537113332524,2269.5,2267.1,0.853311651077,0.00155095808299,0.00264375413087,-0.437447045224,,,,,"",,,0,0,0.00441501103753,0.00441501103753,1,0,0,-0.00198281559815,-0.000926293502713,0.000265788428907,0.000502924558056,-0.00023713612915,0.000376738035796,0,"validation",2266.75,-0.000772030440057,0.998017184402,0.99922796956,27.6,15.4,0,-52532,-0.38961038961,2272.5,2266.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.000525107131871,-8.94794532806e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:53:00.000+09:00",2265,2265,2265,2265,0,0,-0.00220264317181,-0.00220264317181,36.9758041807,2267.67873497,2267.37385824,0.304876729082,0.972274645014,-0.667397915932,2269.25,2267,0.792360818857,0.000480054949729,0.00314704348509,-0.421521640775,,,,,"",,,0,0,0.00441501103753,0.00441501103753,1,0,0,-0.00187286548419,-0.00088222320247,0.000134603412398,0.000429260328925,-0.000294656916526,0.000349828176096,0,"validation",2266.75,-0.000772030440057,0.998127134516,0.99922796956,27.6,14.9,0,-52532,-0.436241610738,2272.82071421,2265.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000304922566847,-5.59196546404e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:54:00.000+09:00",2265,2265,2265,2265,0,0,-0.00220264317181,-0.00220264317181,36.9758041807,2267.2666219,2267.19801689,0.0686050080735,0.791540717626,-0.722935709553,2269,2266.9,0.73576361751,0.000480054949729,0.00352578228294,-0.421521640775,,,,,"",,,0,0,0.00220750551876,0.00441501103753,1,0,0,-0.00176289114147,-0.000838149014072,3.02891867874e-05,0.000349466100497,-0.00031917691371,0.000324840449232,0,"validation",2266.75,-0.000772030440057,0.998237108859,0.99922796956,26,14.9,0,-52532,-0.436241610738,2273,2265,0,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-2.00357495015e-05,0.000447332222458,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:55:00.000+09:00",2265,2265,2265,2265,0,0,-0.00220264317181,-0.00220264317181,36.9758041807,2266.91791084,2267.03520082,-0.11728998711,0.609774576679,-0.727064563789,2268.75,2266.8,0.683209073402,0.000480054949729,0.00381719186241,-0.421521640775,,,,,"",,,0,0.00441501103753,0.00220750551876,0.00441501103753,1,0,0,-0.00165289256198,-0.000794070937004,-5.17836587684e-05,0.000269216148644,-0.000320999807412,0.000301637560001,0,"validation",2266.75,-0.000772030440057,0.998347107438,0.99922796956,26,14.9,0,-52532,-0.436241610738,2273.08012702,2264.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000812862693466,-2.23766209064e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:56:00.000+09:00",2270,2275,2265,2275,1435,0.00441501103753,0.00441501103753,0.00220264317181,72.4918653842,2268.16130917,2267.62518595,0.536123221644,0.595044305672,-0.0589210840281,2269,2266.9,1.34869413959,0.00109770740239,0.00449450816535,4.34001285475,,,,,"",,,0,0,-0.0021978021978,0,0,0.00220750551876,0.00441501103753,0.00264433671221,0.00357316158631,0.000235658558964,0.000261557936559,-2.58993775948e-05,0.00059283258883,14.9986557659,"validation",2266.91666667,0.00356578318568,1.00264433671,1.00356578319,287,81.5,17.6073619632,-51097,0.800613496933,2274.09901951,2263.90098049,1.08834840541,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,0.00398676514131,0.00469471254008,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:57:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0.00220264317181,72.4918653842,2269.21341545,2268.17146847,1.04194698096,0.68442484073,0.357522140232,2269.25,2267,1.2523588439,0.00109770740239,0.00504374711568,-0.261330659522,,,,,"",,,0,0,-0.0021978021978,0,0,0,0,0.00253387683155,0.00352889280988,0.00045799867295,0.000300846083837,0.000157152589113,0.000550487403913,0,"validation",2267.08333333,0.00349200514611,1.00253387683,1.00349200515,287,81.5,0,-51097,0.800613496933,2274.97276157,2263.52723843,1.00237983258,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,0.00013171156313,-3.35735708852e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:58:00.000+09:00",2275,2275,2275,2275,119,0,0.00441501103753,0.00220264317181,72.4918653842,2270.10365923,2268.67728562,1.42637360743,0.832814594069,0.593559013357,2269.5,2267.1,1.16290464077,0.00109770740239,0.00550341308517,0.101320350417,,,,,"",,,0,-0.0021978021978,-0.0021978021978,-0.0021978021978,0,0,0,0.00242344128663,0.00348462793878,0.000626977409858,0.000366072349041,0.000260905060816,0.000511166875062,12.5088625183,"validation",2267.25,0.00341823795347,1.00242344129,1.00341823795,310.8,87.45,1.36077758719,-51097,0.746140651801,2275.744998,2263.255002,0.940352422964,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,-0.00058991643805,-0.000570731543549,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T11:59:00.000+09:00",2275,2275,2270,2270,162,-0.0021978021978,0.00220750551876,0,53.6214940024,2270.08771165,2268.77526446,1.31244719104,0.928741113463,0.383706077575,2269.5,2267.1,1.43698288071,0.00120777239777,0.00550341308517,0.216002253377,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,0,0.0021978021978,0.000220312844239,0.00127916721803,0.000578170568739,0.000409137054389,0.00016903351435,0.000633032106041,12.815134165,"validation",2267.33333333,0.00117612466921,1.00022031284,1.00117612467,343.2,94.75,1.70976253298,-51259,0.603166226913,2275.744998,2263.255002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,-0.00217919930376,-0.00242149082324,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:00:00.000+09:00",2270,2270,2270,2270,0,0,0.00220750551876,0,53.6214940024,2270.07421755,2268.86598561,1.20823193955,0.984639278681,0.223592660873,2269.5,2267.1,1.33434124638,0.00120777239777,0.00550341308517,-0.304330312379,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,0,0,0.000220312844239,0.00127916721803,0.000532260766324,0.000433761796776,9.84989695477e-05,0.000587815527038,0,"validation",2267.41666667,0.00113932889853,1.00022031284,1.0011393289,343.2,94.75,0,-51259,0.603166226913,2275.744998,2263.255002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-8.01370343289e-05,-0.000682097730068,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:01:00.000+09:00",2270,2270,2270,2270,2,0,-0.0021978021978,0,53.6214940024,2270.06279947,2268.94998668,1.1128127888,1.0102739807,0.102538808092,2269.5,2267.1,1.23903115735,0.00120777239777,0.00550341308517,-0.29825650977,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,0,0,0.000220312844239,0.00127916721803,0.000490225898148,0.00044505461705,4.51712810977e-05,0.000545828703678,8.4209025311,"validation",2267.5,0.00110253583241,1.00022031284,1.00110253583,56.6,94.85,0.021085925145,-51259,0.602530311017,2275.744998,2263.255002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:02:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,0,53.6214940024,2270.05313801,2269.02776544,1.02537256767,1.0132936981,0.0120788695758,2269.5,2267.1,1.15052893182,0.00120777239777,0.00550341308517,-0.297802991243,,,,,"",,,0,0,-0.00220264317181,0.00220264317181,0,0,0,0.000220312844239,0.00127916721803,0.000451705976949,0.00044638488903,5.32108791884e-06,0.00050684093913,0,"validation",2267.58333333,0.00106574547058,1.00022031284,1.00106574547,56.6,92.85,0,-51259,0.615508885299,2275.744998,2263.255002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000235898286378,0.000335262957913,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:03:00.000+09:00",2270,2270,2270,2270,300,0,-0.0021978021978,0,53.6214940024,2270.04496293,2269.09978282,0.945180114456,0.99967098137,-0.0544908669134,2269.5,2267.1,1.06834829384,0.00120777239777,0.00550341308517,0.611625370883,,,,,"",,,0,0.00220264317181,-0.00220264317181,0,0,0,0,0.000220312844239,0.00127916721803,0.000416378905047,0.000440383692233,-2.40047871865e-05,0.000470638014906,13.4313190536,"validation",2267.58333333,0.00106574547058,1.00022031284,1.00106574547,92.8,107.85,2.78164116829,-51259,0.529902642559,2275.744998,2263.255002,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.00036305474837,-0.000156508518535,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:04:00.000+09:00",2270,2275,2270,2275,34,0.00220264317181,0.00220264317181,0.00220264317181,66.3207228772,2270.80727633,2269.53683594,1.27044038485,1.05382486207,0.216615522783,2269.75,2267.2,1.34918055856,0.00129961783026,0.00589452061252,-0.240688327877,,,,,"",,,0,0,-0.0043956043956,-0.0021978021978,0,0,0.00220264317181,0.00231303006939,0.00344036697248,0.000558435333999,0.000463219719589,9.521561441e-05,0.000593046399368,11.2561087842,"validation",2267.66666667,0.00323386741144,1.00231303007,1.00323386741,67.2,109.5,0.310502283105,-51225,0.537442922374,2276.43954408,2263.06045592,0.892403423695,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,0.00173650603312,0.00186732025584,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:05:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0.00220264317181,66.3207228772,2271.45231074,2269.94151476,1.51079597692,1.14521908504,0.365576891886,2270,2267.3,1.25281051867,0.00129961783026,0.00623001569327,-0.349077773543,,,,,"",,,0,0,-0.0043956043956,0,0,0,0,0.00220264317181,0.00339610991047,0.000664086143702,0.000503393004412,0.000160693139291,0.00055068594227,0,"validation",2267.75,0.00319700143314,1.00220264317,1.00319700143,67.2,109.5,0,-51225,0.537442922374,2277.07106781,2262.92893219,0.853553390593,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.00026869003603,-0.000178778939841,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:06:00.000+09:00",2275,2275,2275,2275,2,0,0.00220264317181,0.00220264317181,66.3207228772,2271.99810909,2270.31621737,1.68189171457,1.25255361094,0.429338103624,2270.25,2267.4,1.16332405305,0.00129961783026,0.00651851055476,-0.343058563873,,,,,"",,,0,-0.0043956043956,0,0,0,0,0,0.00209228058584,0.00335185675223,0.000739293061348,0.000550573015799,0.000188720045549,0.000511351232108,8.42310226802,"validation",2267.83333333,0.00316013816418,1.00209228059,1.00316013816,67.2,109.6,0.0182481751825,-51225,0.536952554745,2277.64932429,2262.85067571,0.82097525474,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000535806903765,-0.000122888551256,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:07:00.000+09:00",2265,2265,2265,2265,205,-0.0043956043956,-0.00220264317181,-0.00220264317181,39.3832741696,2270.92147692,2269.92242349,0.999053426799,1.20185357411,-0.202800147315,2270,2267.3,1.79451519211,0.00162957047239,0.00682464025763,0.271828216248,,,,,"",,,0,0,0.00441501103753,0.00441501103753,1,-0.0043956043956,0,-0.00220264317181,-0.00101442244079,0.00044108319064,0.000530619679521,-8.95364888807e-05,0.00079228043802,13.0483421707,"validation",2267.75,-0.00121265571602,0.997797356828,0.998787344284,108.2,119.85,1.71047142261,-51430,0.405506883605,2277.74596669,2262.25403331,0.177251387816,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.00456715452255,-0.0041386871788,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:08:00.000+09:00",2265,2265,2265,2265,0,0,-0.00220264317181,-0.00220264317181,39.3832741696,2270.01048047,2269.55779953,0.452680940067,1.0520190473,-0.599338107238,2269.75,2267.2,1.66633553553,0.00162957047239,0.00709041830132,-0.382602603844,,,,,"",,,0,0,0.00441501103753,0.00441501103753,1,0,0,-0.00209274149135,-0.000970359915314,0.000199859134687,0.000464467570554,-0.000264608435867,0.000735688978161,0,"validation",2267.66666667,-0.00117595178598,0.997907258509,0.998824048214,48.2,119.85,0,-51430,0.405506883605,2277.79673847,2261.70326153,0.204849361149,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.000550295587344,0.000402234636872,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:09:00.000+09:00",2265,2265,2265,2265,0,0,-0.0043956043956,-0.00220264317181,39.3832741696,2269.23963732,2269.22018475,0.0194525708025,0.845505752004,-0.826053181202,2269.5,2267.1,1.54731156871,0.00162957047239,0.00732022371705,-0.381146020942,,,,,"",,,0,0,0.00441501103753,0.00441501103753,1,0,0,-0.00198281559815,-0.000926293502713,8.58833148014e-06,0.000373291722739,-0.000364703391259,0.000683139765435,0,"validation",2267.58333333,-0.00113924515821,0.998017184402,0.998860754842,41.4,119.45,0,-51430,0.406864796986,2277.80662386,2261.19337614,0.229131830557,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000243121450606,0.000190020566932,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:10:00.000+09:00",2265,2265,2265,2265,0,0,-0.0043956043956,-0.00220264317181,39.3832741696,2268.58738543,2268.90757847,-0.320193046949,0.612365992214,-0.932559039163,2269.25,2267,1.4367893138,0.00162957047239,0.00751733925713,-0.381146020942,,,,,"",,,0,0.00441501103753,0.00441501103753,0.00441501103753,1,0,0,-0.00187286548419,-0.00088222320247,-0.000141365583642,0.000270360261463,-0.000411725845105,0.000634344067904,0,"validation",2267.5,-0.00110253583241,0.998127134516,0.998897464168,41.4,119.45,0,-51430,0.406864796986,2277.77936105,2260.72063895,0.250860587752,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000587638992349,0.00054781043523,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:11:00.000+09:00",2275,2275,2275,2275,51,0.00441501103753,0,0.00441501103753,60.799328159,2269.57394151,2269.35886896,0.215072557911,0.532907305353,-0.317834747442,2269.75,2267.1,2.04844721996,0.00183033608251,0.00761829120643,-0.205586369602,,,,,"",,,0,0,0,0,0,0.00441501103753,0,0.00231303006939,0.00348462793878,9.45373880927e-05,0.000234244969386,-0.000139707581293,0.000900416360422,11.6615695829,"validation",2267.58333333,0.00327073609937,1.00231303007,1.0032707361,51.2,115.5,0.441558441558,-51379,0.499134199134,2278.39580823,2261.10419177,0.803615339282,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,0.0044464846612,0.00435908137467,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:12:00.000+09:00",2275,2275,2275,2275,3,0,0.00441501103753,0.00441501103753,60.799328159,2270.40871974,2269.77673051,0.631989227725,0.552723689827,0.0792655378977,2270.25,2267.2,1.90212956139,0.00183033608251,0.0076166133535,-0.359121420321,,,,,"",,,0,0,0,-0.00659340659341,0,0,0,0.00209228058584,0.00344036697248,0.000277797462736,0.000242955468056,3.48419946803e-05,0.000836100906106,8.82849412947,"validation",2267.66666667,0.00323386741144,1.00209228059,1.00323386741,10.8,115.65,0.0259403372244,-51379,0.498486813662,2278.89580823,2261.60419177,0.774699592684,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00102864762166,-7.82971488653e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:13:00.000+09:00",2275,2275,2275,2275,1,0,0.00441501103753,0.00441501103753,60.799328159,2271.11507055,2270.16363937,0.951431185812,0.632465189024,0.318965996787,2270.75,2267.3,1.76626316415,0.00183033608251,0.007512373493,-0.365678099228,,,,,"",,,0,0,-0.0021978021978,-0.00659340659341,0,0,0,0.00187162831664,0.00339610991047,0.000418211510247,0.000278006676494,0.000140204833753,0.000776379412813,7.73017479525,"validation",2267.75,0.00319700143314,1.00187162832,1.00319700143,11,115.7,0.00864304235091,-51379,0.49827139153,2279.27936105,2262.22063895,0.749139412248,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.000328714654242,0.000246057487977,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:14:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0.00441501103753,60.799328159,2271.71275201,2270.5218883,1.19086370356,0.744144891932,0.44671881163,2271.25,2267.7,1.64010150957,0.00183033608251,0.00730132039704,-0.368866225638,,,,,"",,,0,0,0,-0.00659340659341,0,0,0,0.00165107319758,0.00321912069498,0.000523456572994,0.000327096655794,0.0001963599172,0.000720923740469,0,"validation",2267.83333333,0.00316013816418,1.0016510732,1.00316013816,11,115.7,0,-51379,0.49827139153,2279.54156198,2262.95843802,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-2.71636179081e-05,0.000257305231127,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:15:00.000+09:00",2275,2275,2275,2275,1,0,0.00441501103753,0.00441501103753,60.799328159,2272.21848247,2270.85360028,1.36488218666,0.868292350877,0.496589835782,2271.75,2268.1,1.52295140174,0.00183033608251,0.00697390976901,-0.365858930219,,,,,"",,,0,0,0,-0.0043956043956,0,0,0,0.00143061516452,0.00304219390679,0.000599948213916,0.000381666967418,0.000218281246497,0.000669429187578,7.73017479525,"validation",2267.91666667,0.00312327760426,1.00143061516,1.0031232776,11.2,115.75,0.00863930885529,-51379,0.498056155508,2279.67148976,2263.82851024,0.705138181007,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,9.72145181305e-05,0.000559503161193,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:16:00.000+09:00",2275,2275,2275,2275,1,0,0,0,60.799328159,2272.64640824,2271.160741,1.48566724109,0.991767328919,0.493899912169,2271.75,2268.5,1.41416915876,0.00155717055119,0.00697390976901,-0.519393423915,,,,,"",,,0,0,0,-0.0043956043956,0,0,0,0.00143061516452,0.00286532951289,0.000653040545534,0.000435941683042,0.000217098862492,0.000621612817037,7.73017479525,"validation",2268,0.00308641975309,1.00143061516,1.00308641975,1.2,44.05,0.0227014755959,-51379,-0.320090805902,2279.67148976,2263.82851024,0.705138181007,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000520434190811,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:17:00.000+09:00",2275,2275,2275,2275,0,0,0,0,60.799328159,2273.00849928,2271.44513055,1.56336872543,1.10608760822,0.457281117209,2271.75,2268.9,1.31315707599,0.00155717055119,0.00697390976901,-0.531458311811,,,,,"",,,0,-0.0021978021978,0,-0.0043956043956,0,0,0,0.00143061516452,0.00268852748028,0.000687195044145,0.000486192355262,0.000201002688883,0.000577211901534,0,"validation",2268.08333333,0.00304956461035,1.00143061516,1.00304956461,0.6,44.05,0,-51379,-0.320090805902,2279.67148976,2263.82851024,0.705138181007,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,0.00029294921261,-0.000279908190114,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:18:00.000+09:00",2275,2275,2270,2270,9,-0.0021978021978,-0.0021978021978,-0.0021978021978,46.8854584233,2272.54565324,2271.33808385,1.20756939008,1.12638396459,0.0811854254876,2271.5,2269.2,1.57650299913,0.00162925979254,0.0068767331507,-0.363178702082,,,,,"",,,0,0.00220264317181,0,-0.00220264317181,0,0,0.0021978021978,-0.00066035659256,0.000352547153182,0.000531968894309,0.000496204389689,3.57645046201e-05,0.000694494713275,9.92480863424,"validation",2268.08333333,0.000845060072749,0.999339643407,1.00084506007,2.2,38.55,0.233463035019,-51388,-0.377431906615,2279.31024968,2263.68975032,0.40397234005,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,-0.00194765031988,-0.00177246080537,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:19:00.000+09:00",2275,2275,2270,2275,5,0.00220264317181,0,0.00220264317181,57.3874440709,2272.92324505,2271.6093369,1.31390815139,1.16388880195,0.150019349435,2271.75,2269.6,1.8210384992,0.00162940659015,0.00697390976901,-0.33592877041,,,,,"",,,0,0,-0.0021978021978,0,0,0.00220264317181,0.00220264317181,0.00143061516452,0.00237927388086,0.000577542044566,0.000511599473386,6.59425711804e-05,0.000800456483163,9.33926115204,"validation",2268.16666667,0.00301271217577,1.00143061516,1.00301271218,3.2,30.7,0.162866449511,-51383,-0.201954397394,2279.67148976,2263.82851024,0.705138181007,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.0026844847503,0.00253858189658,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:20:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,57.3874440709,2273.24274581,2271.86049713,1.38224868345,1.20756077825,0.174687905198,2272,2270,1.69096432068,0.00162940659015,0.00704225352113,-0.401284562318,,,,,"",,,0,0,0,0,0,0,0,0.00132042253521,0.00220264317181,0.000607581838879,0.000530795946484,7.67858923945e-05,0.00074328102008,0,"validation",2268.25,0.00297586244902,1.00132042254,1.00297586245,3,30.7,0,-51383,-0.201954397394,2280,2264,0.6875,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:21:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,57.3874440709,2273.51309261,2272.09305289,1.4200397136,1.25005656532,0.169983148279,2272.25,2270.4,1.57018115492,0.00162940659015,0.00708261720296,-0.399774977499,,,,,"",,,0,0,0,0,0,0,0,0.00121025415337,0.00202607470049,0.000624193280704,0.000549475413328,7.47178673754e-05,0.000690189518646,0,"validation",2268.33333333,0.00293901542983,1.00121025415,1.00293901543,2.8,30.6,0,-51383,-0.202614379085,2280.29673847,2264.20326153,0.67087668565,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000318997974434,0.000268856352291,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:22:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,57.3874440709,2273.74184759,2272.30838231,1.4334652818,1.28673830862,0.146726973181,2272.5,2270.8,1.45802535814,0.00162940659015,0.00709549636814,-0.399774977499,,,,,"",,,0,-0.0021978021978,0,0,0,0,0,0.001100110011,0.00184956843403,0.000630094629362,0.000565599256535,6.44953728267e-05,0.000640890267314,0,"validation",2268.41666667,0.00290217111789,1.00110011001,1.00290217112,2.8,30.6,0,-51383,-0.202614379085,2280.56225775,2264.43774225,0.655043418237,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,9.15802020773e-05,-5.60268032228e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:23:00.000+09:00",2270,2270,2270,2270,53,-0.0021978021978,0,0,45.331596883,2273.16617873,2272.13739103,1.02878770381,1.23514818766,-0.206360483844,2272.5,2270.8,1.71102354684,0.00170554333048,0.00709549636814,0.757840428463,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,-0.0021978021978,0,-0.001100110011,-0.00035229874934,0.000453210442208,0.000544118144342,-9.09077021339e-05,0.000753754866451,11.6978353359,"validation",2268.41666667,0.000697990522023,0.998899889989,1.00069799052,11.6,18.25,2.90410958904,-51436,-0.484931506849,2280.56225775,2264.43774225,0.344956581763,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.00242820474396,-0.00229864479371,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:24:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,-0.0021978021978,45.331596883,2272.67907431,2271.97906577,0.700008544948,1.12812025911,-0.428111714166,2272.25,2270.8,1.58880757921,0.00162925979254,0.00708261720296,-0.360811647562,,,,,"",,,0,0.00220264317181,0.00220264317181,0,1,0,0,-0.000990207943668,-0.00035229874934,0.000308373808347,0.000496969277143,-0.000188595468796,0.000699915233133,0,"validation",2268.66666667,0.000587716720541,0.999009792056,1.00058771672,10.6,16.55,0,-51436,-0.63746223565,2280.29673847,2264.20326153,0.36019180265,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,9.29982344644e-05,-0.000100832427709,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:25:00.000+09:00",2270,2275,2270,2275,570,0.00220264317181,0,0,56.0416495355,2273.0361398,2272.20283867,0.833301129371,1.06915643317,-0.235855303795,2272.25,2270.9,1.8324641807,0.00170554333048,0.00708261720296,4.07521884464,,,,,"",,,0,0,0,-0.0021978021978,0,0,0.00220264317181,0.00121025415337,0.00180545158307,0.000366286210712,0.000469958871721,-0.000103672661009,0.000805478760746,14.0753724634,"validation",2269,0.00264433671221,1.00121025415,1.00264433671,124.6,45.05,12.6526082131,-50866,0.398446170921,2280.29673847,2264.20326153,0.67087668565,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,0.00222553717401,0.00228106048635,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:26:00.000+09:00",2275,2275,2275,2275,1,0,0,0,56.0416495355,2273.33827214,2272.41003581,0.928236332217,1.04097241298,-0.112736080759,2272.25,2271,1.70157388208,0.00170554333048,0.00708261720296,-0.341529892334,,,,,"",,,0,0,0,-0.0021978021978,0,0,0,0.00121025415337,0.00176133861735,0.000408015970205,0.000457570291418,-4.95543212127e-05,0.00074794456355,7.73017479525,"validation",2269.33333333,0.00249706227967,1.00121025415,1.00249706228,124.8,45,0.0222222222222,-50866,0.398888888889,2280.29673847,2264.20326153,0.67087668565,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.000543745000765,-0.000302490505159,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:27:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00441501103753,56.0416495355,2273.59392258,2272.60188501,0.992037572826,1.03118544495,-0.03914787212,2272.75,2271.1,1.5800328905,0.00137617894815,0.00651134026485,-0.280809685276,,,,,"",,,0,0,-0.00659340659341,-0.0021978021978,0,0,0,0.000989990100099,0.00171722953635,0.000436060471572,0.000453268327449,-1.72078558769e-05,0.000694519951868,0,"validation",2269.66666667,0.00234983110589,1.0009899901,1.00234983111,124.8,34.75,0,-50866,0.811510791367,2280.14932429,2265.35067571,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.000258853578972,0.000145599534081,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:28:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0.00441501103753,56.0416495355,2273.81024218,2272.77952315,1.03071902831,1.03109216162,-0.000373133305511,2273.25,2271.2,1.46717339832,0.00137617894815,0.00575242354806,-0.280809685276,,,,,"",,,0,0,-0.00659340659341,0,0,0,0,0.000769822940724,0.00167312433956,0.000453063309149,0.000453227323789,-1.64014639785e-07,0.000644911383877,0,"validation",2270,0.00220264317181,1.00076982294,1.00220264317,114.2,34.75,0,-50866,0.811510791367,2279.78834842,2266.71165158,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000427719667666,0.000537676565143,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:29:00.000+09:00",2275,2275,2275,2275,10,0,0.00220264317181,0.00441501103753,56.0416495355,2273.99328185,2272.94400292,1.04927892617,1.03472951453,0.0145494116367,2273.75,2271.3,1.36237529844,0.00137617894815,0.00471635197131,-0.204241723348,,,,,"",,,0,0,-0.00659340659341,0,0,0,0,0.000549752611325,0.00162902302646,0.000461221506007,0.000454826160232,6.39534577439e-06,0.000598846285029,10.0323643795,"validation",2270.33333333,0.00205549845838,1.00054975261,1.00205549846,116.2,35.25,0.283687943262,-50866,0.8,2279.11190265,2268.38809735,0.61656310103,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,3.14844788674e-05,-2.24152423647e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:30:00.000+09:00",2275,2275,2275,2275,1,0,0,0.00441501103753,56.0416495355,2274.14816156,2273.096299,1.05186256208,1.03815612404,0.0137064380374,2274.25,2271.4,1.26506277712,0.00137617894815,0.00314012462506,-0.277476761058,,,,,"",,,0,0,-0.0043956043956,0,0,0,0,0.000329779048038,0.00158492559655,0.000462357170143,0.000456332362214,6.02480792853e-06,0.000556071550384,7.73017479525,"validation",2270.66666667,0.00190839694656,1.00032977905,1.00190839695,2.4,35.3,0.028328611898,-50866,0.798866855524,2277.82071421,2270.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.000244727972693,0.000134488439598,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:31:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.0416495355,2274.27921363,2273.23731389,1.0418997405,1.03890484733,0.00299489316932,2274.25,2271.5,1.17470115019,0.000983969974108,0.00314012462506,-0.26456161123,,,,,"",,,0,-0.00659340659341,-0.0043956043956,0,0,0,0,0.000329779048038,0.00154083204931,0.000457977907912,0.000456661471354,1.31643655794e-06,0.000516352153928,0,"validation",2271,0.00176133861735,1.00032977905,1.00176133862,2.2,32.75,0,-50866,0.78320610687,2277.82071421,2270.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000138856282316,-3.36266322927e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:32:00.000+09:00",2270,2270,2260,2260,200,-0.00659340659341,-0.00659340659341,-0.00659340659341,28.1992450785,2272.08241153,2272.25677212,-0.174360586837,0.796251760497,-0.970612347334,2273.5,2271.3,2.1622224966,0.0017416900109,0.00628232102797,1.22235182513,,,,,"",,,0,0,0.00221238938053,0.00663716814159,1,-0.0021978021978,0.0043956043956,-0.00593798108643,-0.00497512437811,-7.71507021404e-05,0.00035232378783,-0.000429474489971,0.000956735617965,13.0214396712,"validation",2271.08333333,-0.0048801966756,0.994062018914,0.995119803324,42.2,42.6,4.69483568075,-51066,0.367370892019,2280.64142843,2266.35857157,-0.445189056719,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,-0.00626411401409,-0.00639165358392,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:33:00.000+09:00",2260,2260,2260,2260,0,0,-0.00659340659341,-0.00659340659341,28.1992450785,2270.22357899,2271.34886307,-1.12528408447,0.411944591503,-1.53722867598,2272.75,2271.1,2.00777803256,0.0017416900109,0.00810117814961,-0.330396902759,,,,,"",,,0,0,0.00221238938053,0.00663716814159,1,0,0,-0.00560994390056,-0.00488749944961,-0.000497913311714,0.000182276367922,-0.000680189679635,0.000888397359539,0,"validation",2270.91666667,-0.00480716303989,0.994390056099,0.99519283696,42.2,42.55,0,-51066,0.367802585194,2281.95597632,2263.54402368,-0.192484944407,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-3.43722833365e-05,-6.7264573991e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:34:00.000+09:00",2260,2260,2260,2260,0,0,-0.00659340659341,-0.00659340659341,28.1992450785,2268.65072068,2270.50820655,-1.85748586656,-0.0419415001097,-1.81554436645,2272,2270.9,1.86436531595,0.0017416900109,0.00939883648946,-0.330396902759,,,,,"",,,0,0.00221238938053,0.00663716814159,0.00442477876106,1,0,0,-0.00528169014085,-0.00479985908671,-0.000821896401132,-1.85581858892e-05,-0.000803338215243,0.000824940405286,0,"validation",2270.75,-0.00473411868325,0.994718309859,0.995265881317,40.2,42.55,0,-51066,0.367802585194,2282.67707825,2261.32292175,-0.061951486949,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-6.58779453528e-05,-1.12100082956e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:35:00.000+09:00",2265,2265,2265,2265,100,0.00221238938053,-0.0043956043956,-0.0043956043956,40.5050195081,2268.08907135,2270.10019125,-2.01111990248,-0.435777180583,-1.57534272189,2271.5,2270.8,2.08833922195,0.0018272409743,0.00968523002421,0.406993253171,,,,,"",,,0,0,0.00441501103753,0.00220750551876,1,0.00221238938053,0,-0.00286154523443,-0.00255416593271,-0.000887911656723,-0.000192396106218,-0.000695515550505,0.000922004071501,12.3305046389,"validation",2270.66666667,-0.00249559600705,0.997138454766,0.997504403993,60,47.5,2.10526315789,-50966,0.434736842105,2282.5,2260.5,0.204545454545,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,0.00182430792066,0.00194335219735,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:36:00.000+09:00",2265,2265,2265,2265,0,0,-0.0043956043956,-0.0043956043956,40.5050195081,2267.6138296,2269.72239931,-2.10856970381,-0.770335685228,-1.33823401858,2271,2270.7,1.93917213467,0.0018272409743,0.00988548847232,-0.367792466698,,,,,"",,,0,0,0.00441501103753,0.00220750551876,1,0,0,-0.00264200792602,-0.00251023913331,-0.000930935851572,-0.000340104055289,-0.000590831796283,0.000856146637823,0,"validation",2270.58333333,-0.00245898631042,0.997357992074,0.99754101369,60,47.45,0,-50966,0.435194942044,2282.22497216,2259.77502784,0.232738758088,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000380773514196,7.84480729791e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:37:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,-0.0043956043956,40.5050195081,2267.21170197,2269.37259195,-2.16088997888,-1.04844654396,-1.11244343492,2270.5,2270.6,1.80065983933,0.0018272409743,0.0100046832782,-0.367792466698,,,,,"",,,0,0,0.00441501103753,0.00220750551876,1,0,0,-0.00242237392645,-0.00246630846472,-0.000954035310766,-0.000462890306384,-0.000491145004382,0.00079499330655,0,"validation",2270.5,-0.00242237392645,0.997577626074,0.997577626074,20,47.45,0,-50966,0.435194942044,2281.85781669,2259.14218331,0.25787600076,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000333407741928,0.000448309871783,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:38:00.000+09:00",2265,2265,2265,2265,0,0,0.00221238938053,-0.00220264317181,40.5050195081,2266.87144013,2269.04869625,-2.17725612057,-1.27420845928,-0.903047661284,2270.25,2270.5,1.67204127938,0.00177009990343,0.010226351077,-0.363884357115,,,,,"",,,0,0.00441501103753,0.00441501103753,0.00220750551876,1,0,0,-0.00231252064751,-0.00242237392645,-0.000961260980382,-0.000562564441184,-0.000398696539198,0.000738208070368,0,"validation",2270.41666667,-0.00238575885484,0.997687479352,0.997614241145,20,47,0,-50966,0.448936170213,2281.85818677,2258.64181323,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.00103920493665,0.000280319339792,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:39:00.000+09:00",2275,2275,2275,2275,26,0.00441501103753,0.00663716814159,0,59.2793178021,2268.1219878,2269.48953356,-1.36754576296,-1.29287592002,-0.074669842942,2270.25,2270.6,2.26689547371,0.00196903397348,0.010226351077,-0.171061102062,,,,,"",,,0,0,-0.0021978021978,-0.0021978021978,0,0.00441501103753,0,0.00209228058584,0.00193781379371,-0.000601119016685,-0.000568297107699,-3.28219089855e-05,0.000996437570863,10.9878487754,"validation",2270.5,0.00198194230346,1.00209228059,1.0019819423,25.2,48.05,0.54110301769,-50940,0.460978147763,2281.85818677,2258.64181323,0.704596983821,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,0.00370285932199,0.00445987470805,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:40:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0,59.2793178021,2269.18014352,2269.89771626,-0.717572739044,-1.17781528382,0.460242544777,2270.25,2270.7,2.10497436845,0.00196903397348,0.010226351077,-0.372765802905,,,,,"",,,0,0,-0.0021978021978,0,0,0,0,0.00209228058584,0.00189368917074,-0.000315416588591,-0.000517721003878,0.000202304415287,0.000925263458658,0,"validation",2270.58333333,0.00194516827541,1.00209228059,1.00194516828,5.2,48.05,0,-50940,0.460978147763,2281.85818677,2258.64181323,0.704596983821,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000382312258907,8.97313667207e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:41:00.000+09:00",2275,2275,2275,2275,2,0,0.00441501103753,0,59.2793178021,2270.07550606,2270.27566321,-0.200157147784,-0.982283656614,0.78212650883,2270.25,2270.9,1.95461905642,0.00196903397348,0.010226351077,-0.358127376558,,,,,"",,,0,0,-0.0021978021978,0,0,0,0,0.00209228058584,0.00180545158307,-8.79811638613e-05,-0.000431773035874,0.000343791872013,0.000859173211611,8.42310226802,"validation",2270.66666667,0.00190839694656,1.00209228059,1.00190839695,5.6,48.15,0.0415368639668,-50940,0.460020768432,2281.85818677,2258.64181323,0.704596983821,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,0.00026929660586,0.000201913693114,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:42:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0,59.2793178021,2270.83312051,2270.62561408,0.207506431098,-0.744325639072,0.95183207017,2270.25,2271.1,1.81500340953,0.00196903397348,0.010226351077,-0.373647522888,,,,,"",,,0,0,-0.0021978021978,0,0,0,0,0.00209228058584,0.00171722953635,9.1211618065e-05,-0.000327176105087,0.000418387723152,0.000797803696496,0,"validation",2270.75,0.00187162831664,1.00209228059,1.00187162832,5.6,48.15,0,-50940,0.460020768432,2281.85818677,2258.64181323,0.704596983821,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:43:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0.00220264317181,59.2793178021,2271.47417889,2270.94964267,0.524536227304,-0.490553265797,1.0150894931,2270.5,2271.3,1.68536030885,0.0019034378034,0.0103852245079,-0.35194366034,,,,,"",,,0,-0.0021978021978,0,0,0,0,0,0.00198194230346,0.00162902302646,0.000230565374639,-0.000215627809141,0.000446193183781,0.000740817718175,0,"validation",2270.83333333,0.00183486238532,1.0019819423,1.00183486239,5.6,45.5,0,-50940,0.545054945055,2282.28982612,2258.71017388,0.690842509178,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000751763422199,0.00056115463177,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:44:00.000+09:00",2270,2270,2270,2270,29,-0.0021978021978,-0.0021978021978,0,48.251540403,2271.24738214,2270.87929877,0.368083375587,-0.31882593752,0.686909313107,2270.5,2271.4,1.92212028679,0.00196903397348,0.0103852245079,-0.139227429873,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,-0.0021978021978,0,-0.000220215811495,-0.000616359954213,0.000162151266778,-0.000140451954855,0.000302603221633,0.000846749025016,11.094846131,"validation",2270.83333333,-0.000366972477064,0.999779784189,0.999633027523,6.2,46.95,0.617678381257,-50969,0.497337593184,2282.28982612,2258.71017388,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,-0.00199001609425,-0.00192829674032,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:45:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,-0.0021978021978,48.251540403,2271.0554772,2270.81416552,0.241311672668,-0.206798415482,0.448110088151,2270.25,2271.5,1.78482598059,0.00190336847333,0.010226351077,-0.389762372522,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,0,0,-0.000110120030834,-0.00066035659256,0.000106304701616,-9.11006235605e-05,0.000197405325177,0.000786266951801,0,"validation",2270.83333333,-0.000366972477064,0.999889879969,0.999633027523,6.2,18.45,0,-50969,-0.279132791328,2281.85818677,2258.64181323,0.489231737694,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000686553301762,0.000247113267736,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:46:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,-0.0021978021978,48.251540403,2270.89309609,2270.75385697,0.13923912283,-0.13759090782,0.27683003065,2270,2271.4,1.65733841055,0.00190336847333,0.010045598459,-0.388550725205,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,0,0,0,-0.000616359954213,6.133882063e-05,-6.06127347224e-05,0.000121951555352,0.000730105026672,0,"validation",2270.83333333,-0.000366972477064,1,0.999633027523,5.8,18.4,0,-50969,-0.279891304348,2281.40175425,2258.59824575,0.5,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,6.30221709134e-05,0.000258409545424,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:47:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,-0.0021978021978,48.251540403,2270.75569669,2270.69801571,0.0576809812433,-0.0985365300072,0.15621751125,2269.75,2271.3,1.53895709551,0.00190336847333,0.00984174816772,-0.388550725205,,,,,"",,,0,0.00220264317181,0.00220264317181,0.00220264317181,1,0,0,0.000110144289019,-0.00057235944173,2.54101238957e-05,-4.34081629988e-05,6.88182868945e-05,0.000677954667624,0,"validation",2270.83333333,-0.000366972477064,1.00011014429,0.999633027523,5.8,18.4,0,-50969,-0.279891304348,2280.91915395,2258.58084605,0.511191537026,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,4.15399578584e-05,0.000213523931538,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:48:00.000+09:00",2275,2275,2275,2275,5,0.00220264317181,0,0,58.6085459837,2271.40866643,2271.01668121,0.391985218106,-0.000432180384552,0.392417398491,2269.75,2271.3,1.78617444583,0.00196903397348,0.00984174816772,-0.288761839318,,,,,"",,,0,0,0,0,0,0.00220264317181,0,0.00231303006939,0.00162902302646,0.000172301194772,-1.89969399803e-07,0.000172491164172,0.00078513162454,9.33926115204,"validation",2270.91666667,0.00179809915232,1.00231303007,1.00179809915,6.8,18.65,0.268096514745,-50964,-0.26273458445,2280.91915395,2258.58084605,0.735022277544,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.0039273392729,0.00310188331389,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:49:00.000+09:00",2275,2275,2275,2275,31,0,0.00220264317181,0,58.6085459837,2271.96117929,2271.31174186,0.649437423989,0.12954174049,0.519895683499,2269.75,2271.4,1.65859055684,0.00196903397348,0.00984174816772,0.238899566444,,,,,"",,,0,0,-0.0021978021978,0,0,0,0,0.00231303006939,0.00158492559655,0.000285466999555,5.69414243913e-05,0.000228525575164,0.000729050794216,11.1637367151,"validation",2271,0.00176133861735,1.00231303007,1.00176133862,7.2,19.7,1.57360406091,-50964,-0.248730964467,2280.91915395,2258.58084605,0.735022277544,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000176498443083,0.000551280320418,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:50:00.000+09:00",2275,2275,2275,2275,1,0,0.00220264317181,0,58.6085459837,2272.42869017,2271.58494617,0.843743996415,0.272382191675,0.57136180474,2269.75,2271.5,1.54011980278,0.00196903397348,0.00984174816772,-0.395347070133,,,,,"",,,0,0,-0.0021978021978,-0.0021978021978,0,0,0,0.00231303006939,0.00154083204931,0.000370876481941,0.000119728435901,0.00025114804604,0.000676975737486,7.73017479525,"validation",2271.08333333,0.0017245807801,1.00231303007,1.00172458078,7.4,19.7,0.0507614213198,-50964,-0.248730964467,2280.91915395,2258.58084605,0.735022277544,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.000388801930523,0.000416502504643,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:51:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0,58.6085459837,2272.82427629,2271.83791312,0.986363174283,0.415178388197,0.571184786086,2269.75,2271.6,1.43011124544,0.00196903397348,0.00984174816772,-0.416488624686,,,,,"",,,0,0,-0.0021978021978,-0.0021978021978,0,0,0,0.00231303006939,0.00149674238422,0.000433566230454,0.000182495994812,0.000251070235642,0.000628620327665,0,"validation",2271.25,0.00165107319758,1.00231303007,1.0016510732,7.4,19.7,0,-50964,-0.248730964467,2280.91915395,2258.58084605,0.735022277544,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00034302510829,-0.000259014842677,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:52:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0.00663716814159,58.6085459837,2273.15900302,2272.07214178,1.08686124043,0.549514958643,0.537346281784,2270.5,2271.7,1.32796044219,0.00126233175872,0.00919648228048,-0.420821324811,,,,,"",,,0,0,-0.0021978021978,-0.0021978021978,0,0,0,0.00198194230346,0.00145265660078,0.000477741204583,0.000241545036766,0.000236196167817,0.000583718875689,0,"validation",2271.41666667,0.00157757640239,1.0019819423,1.0015775764,7.4,9.7,0,-50964,0.525773195876,2280.94030651,2260.05969349,0.715510914175,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:53:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00663716814159,58.6085459837,2273.44223332,2272.28902016,1.15321315845,0.670254598605,0.48295855985,2271.25,2271.8,1.23310612489,0.00126233175872,0.00829562737762,-0.420821324811,,,,,"",,,0,-0.0021978021978,-0.0021978021978,0,0,0,0,0.00165107319758,0.00140857469848,0.000506906882837,0.00029461740598,0.000212289476857,0.000542024670283,0,"validation",2271.58333333,0.00150409039216,1.0016510732,1.00150409039,6.4,9.7,0,-50964,0.525773195876,2280.67072184,2261.82927816,0.699029334663,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-0.000230829336832,-0.000337837837838,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:54:00.000+09:00",2270,2270,2270,2270,17,-0.0021978021978,-0.0021978021978,0.00442477876106,44.6640460032,2272.91265897,2272.11946312,0.793195850261,0.694842848936,0.0983530013246,2271.75,2271.7,1.50216997312,0.00137688203249,0.00697390976901,0.280554799817,,,,,"",,,0,0,0,0.00220264317181,0,-0.0021978021978,0,-0.000770331242434,-0.000748338248888,0.000349425484696,0.000306098171338,4.33273133589e-05,0.000661748886835,10.5607743676,"validation",2271.66666667,-0.000733675715334,0.999229668758,0.999266324285,3.6,10.55,1.61137440758,-50981,0.402843601896,2279.67148976,2263.82851024,0.389540979458,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,-0.00196559273914,-0.00242295135912,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:55:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,0.00220750551876,44.6640460032,2272.46455759,2271.96246585,0.50209173871,0.656292626891,-0.154200888181,2272,2271.6,1.39487211789,0.00129918730629,0.00646872291228,-0.531477797263,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,0,0,-0.000880281690141,-0.000704349357281,0.000221185787978,0.000289115694666,-6.79299066878e-05,0.000614481109204,0,"validation",2271.75,-0.000770331242434,0.99911971831,0.999229668758,3.4,5.55,0,-50981,-0.135135135135,2279.34846923,2264.65153077,0.363917236512,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:56:00.000+09:00",2270,2270,2270,2270,2,0,-0.0021978021978,0.00220750551876,44.6640460032,2272.08539488,2271.81709801,0.268296873663,0.578693476245,-0.310396602582,2272.25,2271.5,1.29523839519,0.00129918730629,0.00588803527792,-0.351014278944,,,,,"",,,0,0,0.00220264317181,0,1,0,0,-0.000990207943668,-0.00066035659256,0.000118192455358,0.000254931046804,-0.000136738591446,0.000570589601404,8.4209025311,"validation",2271.66666667,-0.000733675715334,0.999009792056,0.999266324285,3.8,5.65,0.353982300885,-50981,-0.132743362832,2278.93954408,2265.56045592,0.331827104131,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00023804368245,-9.00252070579e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:57:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,0.00220750551876,44.6640460032,2271.7645649,2271.68249815,0.0820667443681,0.47936812987,-0.397301385502,2272.5,2271.6,1.20272136696,0.00129918730629,0.00520667087622,-0.543350870146,,,,,"",,,0,0,0.00220264317181,0,1,0,0,-0.001100110011,-0.000704349357281,3.6152750823e-05,0.000211175387608,-0.000175022636785,0.000529833201303,0,"validation",2271.58333333,-0.000697017498808,0.998899889989,0.999302982501,3.8,5.65,0,-50981,-0.132743362832,2278.41607978,2266.58392022,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.000126161799641,0.000191286344406,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:58:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,0.00220750551876,44.6640460032,2271.49309338,2271.55786866,-0.0647752856421,0.370539446768,-0.43531473241,2272.75,2271.7,1.11681269789,0.00129918730629,0.00437790094426,-0.543350870146,,,,,"",,,0,0,0.00220264317181,0,1,0,0,-0.00120998790012,-0.000748338248888,-2.85353681243e-05,0.000163233236461,-0.000191768604586,0.000491987972639,0,"validation",2271.5,-0.00066035659256,0.9987900121,0.999339643407,3.8,5.65,0,-50981,-0.132743362832,2277.72493719,2267.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T12:59:00.000+09:00",2270,2270,2270,2270,0,0,0,-0.0021978021978,44.6640460032,2271.2633867,2271.44247098,-0.179084280258,0.260614701362,-0.43969898162,2272.5,2271.8,1.03704036233,0.000844744103181,0.004400440044,-0.465493631017,,,,,"",,,0,0.00220264317181,0.00220264317181,0,1,0,0,-0.001100110011,-0.000792323267893,-7.88917534176e-05,0.000114808238486,-0.000193699991903,0.000456845974593,0,"validation",2271.5,-0.00066035659256,0.998899889989,0.999339643407,0.4,4.35,0,-50981,-0.471264367816,2277.5,2267.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000697005029623,0.000191400488634,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:00:00.000+09:00",2275,2275,2275,2275,3,0.00220264317181,0.00220264317181,0,59.642685248,2271.83825029,2271.70599165,0.132258635986,0.234943488287,-0.102684852301,2272.5,2272,1.32010890787,0.000983969974108,0.004400440044,-0.161327632394,,,,,"",,,0,0,0,-0.0021978021978,0,0.00220264317181,0,0.001100110011,0.00132042253521,5.81356641697e-05,0.000103271862983,-4.51361988137e-05,0.000580267651813,8.82849412947,"validation",2271.58333333,0.00150409039216,1.00110011001,1.00150409039,1,4.5,0.666666666667,-50978,-0.422222222222,2277.5,2267.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00281030632005,0.00201120604201,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:01:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0,59.642685248,2272.32467332,2271.94999227,0.374681050297,0.262891000689,0.111790049608,2272.5,2272,1.22581541446,0.000983969974108,0.004400440044,-0.471350420312,,,,,"",,,0,0,0,0,0,0,0,0.001100110011,0.00132042253521,0.000164694967164,0.000115556483819,4.91384833442e-05,0.000538819962398,0,"validation",2271.66666667,0.00146735143067,1.00110011001,1.00146735143,0.6,4.4,0,-50978,-0.431818181818,2277.5,2267.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.000808798117393,-0.000765601954537,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:02:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0,59.642685248,2272.73626204,2272.17591877,0.560343271762,0.322381454904,0.237961816858,2272.5,2272,1.13825717057,0.000983969974108,0.004400440044,-0.471350420312,,,,,"",,,0,0,0,0,0,0,0,0.001100110011,0.00132042253521,0.00024630473484,0.000141706134024,0.000104598600817,0.000500332822227,0,"validation",2271.75,0.00143061516452,1.00110011001,1.00143061516,0.6,4.4,0,-50978,-0.431818181818,2277.5,2267.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,-0.000363951597303,0.000146253107879,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:03:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0,59.642685248,2273.08452942,2272.38510997,0.699419447876,0.397789053498,0.301630394378,2272.5,2272,1.05695308695,0.000983969974108,0.004400440044,-0.471350420312,,,,,"",,,0,0,0,-0.0043956043956,0,0,0,0.001100110011,0.00132042253521,0.000307437119945,0.000174852331208,0.000132584788737,0.000464594763496,0,"validation",2271.83333333,0.00139388159343,1.00110011001,1.00139388159,0.6,4.4,0,-50978,-0.431818181818,2277.5,2267.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:04:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0.00220264317181,59.642685248,2273.3792172,2272.57880553,0.800411671921,0.478313577183,0.322098094738,2272.75,2272,0.981456437886,0.000845279807891,0.00437790094426,-0.395102081698,,,,,"",,,0,0,0,-0.0043956043956,0,0,0,0.000989990100099,0.00132042253521,0.000351829306339,0.000210247726234,0.000141581580105,0.000431409423246,0,"validation",2271.83333333,0.00139388159343,1.0009899901,1.00139388159,0.6,2.95,0,-50978,-0.152542372881,2277.72493719,2267.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.000329402935696,4.50050068069e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:05:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,59.642685248,2273.6285684,2272.75815327,0.870415133244,0.556733888395,0.313681244849,2273,2272,0.911352406608,0.000845279807891,0.00431058467714,-0.395102081698,,,,,"",,,0,0,-0.0021978021978,-0.0043956043956,0,0,0,0.00087989441267,0.00132042253521,0.000382600058569,0.000244718192701,0.000137881865868,0.000400594464443,0,"validation",2271.83333333,0.00139388159343,1.00087989441,1.00139388159,0,2.95,0,-50978,-0.152542372881,2277.89897949,2268.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-5.87003176975e-05,0.000708860759494,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:06:00.000+09:00",2275,2275,2275,2275,103,0,0,0.00220264317181,59.642685248,2273.83955788,2272.92421599,0.915341889173,0.628455488551,0.286886400622,2273.25,2272,0.846255806136,0.000845279807891,0.00419636732175,4.1249564523,,,,,"",,,0,0,-0.0021978021978,-0.0043956043956,0,0,0,0.000769822940724,0.00132042253521,0.000402348083153,0.000276244170791,0.000126103912361,0.000371980574126,12.3644685872,"validation",2271.83333333,0.00139388159343,1.00076982294,1.00139388159,20.6,8.1,12.7160493827,-50978,-0.0555555555556,2278.01969601,2268.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:07:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,59.642685248,2274.01808743,2273.07797777,0.940109667873,0.690786324415,0.249323343458,2273.5,2272,0.785808962841,0.000845279807891,0.00403129597093,-0.352077421113,,,,,"",,,0,0,-0.0021978021978,-0.0043956043956,0,0,0,0.00065977567627,0.00132042253521,0.000413235018845,0.000303642340402,0.000109592678443,0.000345410533117,0,"validation",2272,0.00132042253521,1.00065977568,1.00132042254,20.6,8.1,0,-50978,-0.0555555555556,2278.08257569,2268.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.00028776731221,0.000630822434749,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:08:00.000+09:00",2275,2275,2275,2275,0,0,0,0,59.642685248,2274.16915091,2273.22034978,0.948801122206,0.742389283973,0.206411838233,2273.5,2272.1,0.729679751209,0.000695771883278,0.00403129597093,-0.340331866981,,,,,"",,,0,0,0,0,0,0,0,0.00065977567627,0.00127635227323,0.000417055438332,0.000326324959988,9.07304783441e-05,0.00032073835218,0,"validation",2272.16666667,0.00124697425365,1.00065977568,1.00124697425,20.6,7.85,0,-50978,-0.0891719745223,2278.08257569,2268.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:09:00.000+09:00",2275,2275,2275,2275,0,0,0,0,59.642685248,2274.29697384,2273.35217573,0.944798117799,0.782871050738,0.16192706706,2273.5,2272.1,0.67755976898,0.000695771883278,0.00403129597093,-0.280094072078,,,,,"",,,0,-0.0021978021978,0,0,0,0,0,0.00065977567627,0.00127635227323,0.000415295875955,0.000344119143182,7.11767327738e-05,0.000297828469881,0,"validation",2272.33333333,0.00117353674637,1.00065977568,1.00117353675,20.6,6.3,0,-50978,-0.111111111111,2278.08257569,2268.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.000591475308412,0.000687788927726,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:10:00.000+09:00",2270,2270,2270,2270,22,-0.0021978021978,-0.0021978021978,-0.0021978021978,38.0385861885,2273.63590094,2273.10386641,0.532034531806,0.732703746952,-0.200669215146,2273.25,2272,0.986305499767,0.000844744103181,0.00419636732175,0.645100650455,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,-0.0021978021978,0,-0.00142967117563,-0.000880281690141,0.000234376445729,0.000322776981036,-8.84005353066e-05,0.000434495814875,10.8185975877,"validation",2272.41666667,-0.00106347867542,0.998570328824,0.998936521325,25,7.35,2.99319727891,-51000,-0.244897959184,2278.01969601,2268.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,-0.00166965359482,-0.0018705955273,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:11:00.000+09:00",2270,2270,2270,2270,18,0,-0.0021978021978,-0.0021978021978,38.0385861885,2273.07653157,2272.87395038,0.202581186293,0.62667923482,-0.424098048527,2273,2271.9,0.915855106927,0.000844744103181,0.00431058467714,0.428436932592,,,,,"",,,0,0,0,0.00220264317181,0,0,0,-0.00131984161901,-0.000836304414807,8.92428133448e-05,0.000276070147498,-0.000186827334153,0.000403460399527,10.6179313419,"validation",2272.33333333,-0.00102684465307,0.998680158381,0.998973155347,8,8.25,2.18181818182,-51000,-0.218181818182,2277.89897949,2268.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,-0.000189031044053,-0.000270880361174,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:12:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,-0.0021978021978,38.0385861885,2272.60321902,2272.66106517,-0.05784614921,0.489774158014,-0.547620307224,2272.75,2271.8,0.850436885003,0.000844744103181,0.00437790094426,-0.362523558347,,,,,"",,,0,0.00220264317181,0,0.00220264317181,0,0,0,-0.00120998790012,-0.000792323267893,-2.54828851146e-05,0.000215759540975,-0.00024124242609,0.000374641799561,0,"validation",2272.25,-0.000990207943668,0.9987900121,0.999009792056,8,8.25,0,-51000,-0.218181818182,2277.72493719,2267.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.000207608493335,-0.000462628633327,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:13:00.000+09:00",2270,2275,2270,2275,460,0.00220264317181,0,0,57.338921445,2272.97195455,2272.8343196,0.137634954305,0.419346317272,-0.281711362967,2272.75,2271.9,1.14683425036,0.000983969974108,0.00437790094426,4.24746778575,,,,,"",,,0,0,-0.0021978021978,0,0,0,0.00220264317181,0.000989990100099,0.00136449667679,6.04988810131e-05,0.000184328051548,-0.000123829170535,0.000504102967191,13.8609627764,"validation",2272.25,0.00121025415337,1.0009899901,1.00121025415,100,31.25,14.72,-50540,0.6784,2277.72493719,2267.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,0.00258055535017,0.000634944530854,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:14:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,57.338921445,2273.28396155,2272.99474037,0.289221175528,0.393321288923,-0.104100113395,2273,2272,1.06491751819,0.000845279807891,0.00431058467714,-0.300602256698,,,,,"",,,0,0,-0.0021978021978,0,0,0,0,0.00087989441267,0.00132042253521,0.000127130187045,0.000172888478648,-4.57582916024e-05,0.000468095612392,0,"validation",2272.25,0.00121025415337,1.00087989441,1.00121025415,100,30.4,0,-50540,0.725328947368,2277.89897949,2268.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000474000839168,-0.000923381829647,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:15:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0.00220264317181,57.338921445,2273.54796746,2273.14327812,0.404689341152,0.395594899369,0.00909444178322,2273.25,2272,0.988851981178,0.000845279807891,0.00419636732175,-0.300602256698,,,,,"",,,0,-0.0021978021978,-0.0021978021978,0,0,0,0,0.000769822940724,0.00132042253521,0.000177885424682,0.000173887867855,3.99755682779e-06,0.000434660211507,0,"validation",2272.25,0.00121025415337,1.00076982294,1.00121025415,95.6,30.4,0,-50540,0.725328947368,2278.01969601,2268.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-6.16063497521e-05,-0.000191256215827,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:16:00.000+09:00",2270,2270,2270,2270,50,-0.0021978021978,0,0,41.2794436373,2273.00212631,2272.9104427,0.0916836094775,0.334812641391,-0.243129031913,2273.25,2271.9,1.27536255395,0.000983969974108,0.00419636732175,0.170301537303,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,-0.0021978021978,0,-0.00142967117563,-0.000836304414807,4.03892552764e-05,0.000147494555679,-0.000107105300402,0.000561833724207,11.6395669264,"validation",2272.16666667,-0.000953568546908,0.998570328824,0.999046431453,102,32.8,1.5243902439,-50590,0.596036585366,2278.01969601,2268.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,-0.000884091904588,-0.0015116611227,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:17:00.000+09:00",2270,2270,2270,2270,0,0,0,0,41.2794436373,2272.54026073,2272.69485436,-0.154593628837,0.236931387345,-0.391525016182,2273.25,2271.8,1.18426522867,0.000983969974108,0.00419636732175,-0.324761071135,,,,,"",,,0,0,0.00220264317181,0.00220264317181,1,0,0,-0.00142967117563,-0.000792323267893,-6.81029201926e-05,0.000104375060504,-0.000172477980697,0.000521702743907,0,"validation",2272.08333333,-0.000916926462498,0.998570328824,0.999083073538,102,32.8,0,-50590,0.596036585366,2278.01969601,2268.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,-0.000598187363184,0.000168839062605,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:18:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,0,41.2794436373,2272.14945138,2272.49523552,-0.345784130322,0.120388283812,-0.466172414134,2273.25,2271.7,1.09967485519,0.000983969974108,0.00419636732175,-0.324761071135,,,,,"",,,0,0,-0.00220264317181,0.00220264317181,0,0,0,-0.00142967117563,-0.000748338248888,-0.000152327810715,5.30344862607e-05,-0.000205362296975,0.000484438262199,0,"validation",2272.08333333,-0.000916926462498,0.998570328824,0.999083073538,10,32.8,0,-50590,0.596036585366,2278.01969601,2268.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-4.44429789412e-05,-0.000101320544429,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:19:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,0,41.2794436373,2271.81876656,2272.31040325,-0.491636698377,-0.00201671262592,-0.489619985751,2273.25,2271.6,1.02112665125,0.000983969974108,0.00419636732175,-0.324761071135,,,,,"",,,0,0,-0.00220264317181,0.00220264317181,0,0,0,-0.00142967117563,-0.000704349357281,-0.000216580043338,-8.88419658994e-07,-0.000215691623679,0.000449835529185,0,"validation",2272,-0.000880281690141,0.998570328824,0.99911971831,10,32.8,0,-50590,0.596036585366,2278.01969601,2268.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000248009473102,-0.000315187536584,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:20:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,-0.0021978021978,41.2794436373,2271.53895632,2272.13926227,-0.600305955988,-0.121674561298,-0.478631394689,2273,2271.5,0.948189033304,0.000844744103181,0.00431058467714,-0.323127546731,,,,,"",,,0,0.00220264317181,-0.00220264317181,0.00220264317181,0,0,0,-0.00131984161901,-0.00066035659256,-0.00026445196299,-5.36011283252e-05,-0.000210850834665,0.000417704419958,0,"validation",2271.91666667,-0.000843634229542,0.998680158381,0.99915636577,10,32.65,0,-50590,0.594180704441,2277.89897949,2268.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:21:00.000+09:00",2275,2275,2275,2275,15,0.00220264317181,0.00220264317181,0,58.2268305496,2272.07142458,2272.35116877,-0.279744195358,-0.15328848811,-0.126455707248,2273,2271.5,1.23760410235,0.000983969974108,0.00431058467714,-0.182441849966,,,,,"",,,0,0,-0.0043956043956,0,0,0.00220264317181,0,0.00087989441267,0.00154083204931,-0.000122964481476,-6.73795552133e-05,-5.55849262628e-05,0.000544001803232,10.4378148361,"validation",2271.91666667,0.00135715071709,1.00087989441,1.00135715072,3,33.4,0.449101796407,-50575,0.603293413174,2277.89897949,2268.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,0.00187578488208,0.0017412068669,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:22:00.000+09:00",2275,2275,2275,2275,0,0,0.00220264317181,0,58.2268305496,2272.52197464,2272.54737849,-0.0254038507583,-0.12771156064,0.102307709882,2273,2271.8,1.14920380933,0.000983969974108,0.00431058467714,-0.33117161896,,,,,"",,,0,-0.0043956043956,-0.0043956043956,0,0,0,0,0.00087989441267,0.00140857469848,-1.11665278058e-05,-5.61369497318e-05,4.4970421926e-05,0.000505144531573,0,"validation",2271.91666667,0.00135715071709,1.00087989441,1.00135715072,3,33.4,0,-50575,0.603293413174,2277.89897949,2268.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,0.000214968084405,0.00010124417846,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:23:00.000+09:00",2265,2265,2265,2265,100,-0.0043956043956,-0.00220264317181,-0.0043956043956,34.8780520019,2271.36474777,2271.98831342,-0.623565645151,-0.226882377542,-0.396683267609,2272.5,2271.9,1.78140353723,0.00137338022963,0.00520667087622,0.606593691123,,,,,"",,,0,0,0.00441501103753,0.00441501103753,1,-0.0043956043956,0,-0.003300330033,-0.0030371055064,-0.000275304920597,-0.000100168820107,-0.00017513610049,0.000786491627918,12.3305046389,"validation",2271.83333333,-0.00300784975424,0.996699669967,0.996992150246,23,38.4,2.60416666667,-50675,0.39453125,2278.41607978,2266.58392022,-0.133865691046,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,-0.00409171751033,-0.00412559258259,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:24:00.000+09:00",2265,2265,2265,2265,0,0,-0.00220264317181,-0.0043956043956,34.8780520019,2270.38555581,2271.47066057,-1.08510476446,-0.398526854926,-0.686577909535,2272,2272,1.65416042743,0.00137338022963,0.00583912815203,-0.378136326934,,,,,"",,,0,0,0.00441501103753,0,1,0,0,-0.00308098591549,-0.00308098591549,-0.000479074951197,-0.000175950046325,-0.000303124904872,0.000730313654495,0,"validation",2271.75,-0.00297127764939,0.996919014085,0.997028722351,23,38.4,0,-50675,0.39453125,2278.63324958,2265.36675042,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000268132649667,-0.000247577677496,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:25:00.000+09:00",2265,2265,2265,2265,0,0,-0.00220264317181,-0.0043956043956,34.8780520019,2269.55700876,2270.99135238,-1.4343436213,-0.605690208202,-0.828653413103,2271.5,2272,1.53600611119,0.00137338022963,0.00628785245744,-0.378136326934,,,,,"",,,0,0,0.00441501103753,0,1,0,0,-0.00286154523443,-0.00308098591549,-0.000633264291967,-0.000267412895453,-0.000365851396513,0.00067814839346,0,"validation",2271.58333333,-0.00289812538978,0.997138454766,0.99710187461,23,38.4,0,-50675,0.39453125,2278.64142843,2264.35857157,0.0449089726909,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.00108285799931,-0.000258767143323,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:26:00.000+09:00",2265,2265,2265,2265,0,0,-0.0043956043956,-0.0043956043956,34.8780520019,2268.85593049,2270.5475485,-1.69161801204,-0.822875768968,-0.868742243068,2271,2272,1.42629138896,0.00137338022963,0.00659032564821,-0.330016279575,,,,,"",,,0,0,0.00441501103753,0,1,0,0,-0.00264200792602,-0.00308098591549,-0.000746851219442,-0.000363300560251,-0.000383550659191,0.000629709222498,0,"validation",2271.41666667,-0.00282496239498,0.997357992074,0.997175037605,20,33.25,0,-50675,0.455639097744,2278.48331477,2263.51668523,0.0991081371314,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,-0.000126077388593,-0.000607383078757,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:27:00.000+09:00",2265,2265,2265,2265,0,0,-0.0043956043956,-0.0043956043956,34.8780520019,2268.26271041,2270.13661898,-1.87390856874,-1.03308232892,-0.840826239817,2270.5,2272,1.3244134326,0.00137338022963,0.00676603897632,-0.330016279575,,,,,"",,,0,0.00441501103753,0.00441501103753,0.00441501103753,1,0,0,-0.00242237392645,-0.00308098591549,-0.000827332701431,-0.000456106988487,-0.000371225712944,0.00058472999232,0,"validation",2271.25,-0.00275178866263,0.997577626074,0.997248211337,20,33.25,0,-50675,0.455639097744,2278.18114575,2262.81885425,0.141980494803,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.000346669111496,-0.000213579136691,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:28:00.000+09:00",2275,2275,2275,2275,1,0.00441501103753,0.00441501103753,0,58.8057539648,2269.2992165,2270.49686943,-1.19765292435,-1.06599644801,-0.131656476341,2270.5,2272.2,1.94409818742,0.00170554333048,0.00676603897632,-0.320639009844,,,,,"",,,0,0,0,0,0,0.00441501103753,0,0.00198194230346,0.00123228589033,-0.000526440845868,-0.000468569867256,-5.78709786114e-05,0.00085454865381,7.73017479525,"validation",2271.25,0.00165107319758,1.0019819423,1.0016510732,0.2,33.3,0.03003003003,-50674,0.456456456456,2278.18114575,2262.81885425,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,0.00441071497587,0.00440377243067,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:29:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0,58.8057539648,2270.17626012,2270.83043466,-0.654174537156,-0.983632065838,0.329457528682,2270.5,2272.2,1.80523403117,0.00170554333048,0.00676603897632,-0.330565914173,,,,,"",,,0,0,0,0,0,0,0,0.00198194230346,0.00123228589033,-0.000287549247101,-0.000432365743225,0.000144816496124,0.000793509464252,0,"validation",2271.25,0.00165107319758,1.0019819423,1.0016510732,0.2,33.3,0,-50674,0.456456456456,2278.18114575,2262.81885425,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.000274946764865,-0.000157338727804,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:30:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0.00220264317181,58.8057539648,2270.91837395,2271.13929135,-0.220917401466,-0.831089132963,0.610171731497,2270.75,2272.2,1.67628874323,0.00162940659015,0.00697698096125,-0.318895359481,,,,,"",,,0,0,0,0,0,0,0,0.00187162831664,0.00123228589033,-9.7106550095e-05,-0.000365313904599,0.000268207354504,0.000736830216806,0,"validation",2271.25,0.00165107319758,1.00187162832,1.0016510732,0.2,32.2,0,-50674,0.506211180124,2278.67148976,2262.82851024,0.768257621317,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,4.29486234244e-06,-0.000483178641257,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:31:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0.00220264317181,58.8057539648,2271.54631642,2271.42526977,0.121046649589,-0.640661976453,0.761708626042,2271,2272.2,1.556553833,0.00162940659015,0.00715459128546,-0.309361495661,,,,,"",,,0,0,0,0,0,0,0,0.00176133861735,0.00123228589033,5.32073185007e-05,-0.000281609659979,0.00033481697848,0.000684199487034,0,"validation",2271.25,0.00165107319758,1.00176133862,1.0016510732,0.2,31.3,0,-50674,0.520766773163,2279.1240384,2262.8759616,0.746182981959,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.000223333800998,-0.000370632433707,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:32:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0.00220264317181,58.8057539648,2272.07765235,2271.6900646,0.387587753411,-0.43501203048,0.822599783891,2271.25,2272.2,1.44537141636,0.00162940659015,0.00730132039704,-0.309361495661,,,,,"",,,0,0,0,0,0,0,0,0.00165107319758,0.00123228589033,0.000170368243258,-0.000191214079332,0.00036158232259,0.000635328095103,0,"validation",2271.5,0.00154083204931,1.0016510732,1.00154083205,0.2,31.3,0,-50674,0.520766773163,2279.54156198,2262.95843802,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000396472113841,0.0001010441226,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:33:00.000+09:00",2275,2275,2275,2275,0,0,0,0,58.8057539648,2272.5272443,2271.935245,0.591999299103,-0.229609764563,0.821609063666,2271.25,2272.2,1.3421306009,0.00155717055119,0.00730132039704,-0.348441279334,,,,,"",,,0,0,0,0,0,0,0,0.00165107319758,0.00123228589033,0.000260219472133,-0.000100927369039,0.000361146841172,0.000589947516881,0,"validation",2271.75,0.00143061516452,1.0016510732,1.00143061516,0,8.3,0,-50674,-0.807228915663,2279.54156198,2262.95843802,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000314762804766,-0.00011228259283,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:34:00.000+09:00",2275,2275,2275,2275,0,0,0,0,58.8057539648,2272.90766825,2272.16226389,0.745404364256,-0.0346069387995,0.780011303055,2271.25,2272.3,1.24626412941,0.00155717055119,0.00730132039704,-0.348441279334,,,,,"",,,0,0,0,0,0,0,0,0.00165107319758,0.001188223386,0.000327650270002,-1.52118412306e-05,0.000342862111233,0.000547808408533,0,"validation",2272,0.00132042253521,1.0016510732,1.00132042254,0,8.3,0,-50674,-0.807228915663,2279.54156198,2262.95843802,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,-0.000376403103393,-0.000145950982924,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:35:00.000+09:00",2275,2275,2275,2275,1,0,0,0,58.8057539648,2273.22956544,2272.37246656,0.857098881236,0.143734225208,0.713364656028,2271.25,2272.4,1.15724526303,0.00155717055119,0.00730132039704,-0.308772429524,,,,,"",,,0,0,0,0,0,0,0,0.00165107319758,0.00114416475973,0.000376746760983,6.31798792121e-05,0.000313566881771,0.000508679236495,7.73017479525,"validation",2272.16666667,0.00124697425365,1.0016510732,1.00124697425,0.2,8.35,0.119760479042,-50674,-0.802395209581,2279.54156198,2262.95843802,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000469253857753,-3.36760810022e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:36:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,58.8057539648,2273.50193999,2272.56709867,0.934841321818,0.30195564453,0.632885677288,2271.5,2272.5,1.07458488709,0.00147340459714,0.00741901807015,-0.267817308898,,,,,"",,,0,0,0,0,0,0,0,0.00154083204931,0.001100110011,0.000410919262338,0.000132727755837,0.0002781915065,0.000472345005316,0,"validation",2272.33333333,0.00117353674637,1.00154083205,1.00117353675,0.2,5.85,0,-50674,-0.717948717949,2279.92614977,2263.07385023,0.707686790184,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-2.0038531233e-05,5.61249116032e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:37:00.000+09:00",2275,2275,2275,2275,1062,0,0,0.00220264317181,58.8057539648,2273.73241076,2272.74731358,0.985097179007,0.438583951425,0.546513227582,2271.75,2272.6,0.997828823731,0.00147340459714,0.00750906662671,4.33946614837,,,,,"",,,0,0,0,0,0,0,0,0.00143061516452,0.00105605913931,0.000433009749014,0.000192784154473,0.000240225594541,0.000438606076365,14.6976449471,"validation",2272.5,0.001100110011,1.00143061516,1.00110011001,212.6,58.95,18.0152671756,-50674,-0.0712468193384,2280.27936105,2263.22063895,0.690518374072,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,-0.000456583098124,-0.0005500550055,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:38:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,58.8057539648,2273.92742449,2272.91417924,1.01324524741,0.553516210623,0.45972903679,2272,2272.6,0.926555336321,0.00147340459714,0.00757246942521,-0.255033676732,,,,,"",,,0,0,0,0,0,0,0,0.00132042253521,0.00105605913931,0.000445382526335,0.000243303828845,0.00020207869749,0.000407277070911,0,"validation",2272.66666667,0.00102669404517,1.00132042254,1.00102669405,212.6,58.95,0,-50674,-0.0712468193384,2280.60232527,2263.39767473,0.674371458116,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:39:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00220264317181,58.8057539648,2274.09243611,2273.06868448,1.02375162297,0.647563293093,0.376188329881,2272.25,2272.6,0.860372812298,0.00147340459714,0.00760990932591,-0.255033676732,,,,,"",,,0,0,-0.0043956043956,0,0,0,0,0.00121025415337,0.00105605913931,0.000450000713395,0.000284643205755,0.00016535750764,0.00037818585156,0,"validation",2272.66666667,0.00102669404517,1.00121025415,1.00102669405,212.6,58.95,0,-50674,-0.0712468193384,2280.89580823,2263.60419177,0.659036606291,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,-5.72530283272e-06,0.000224330932992,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:40:00.000+09:00",2275,2275,2275,2275,8,0,0,0.00220264317181,58.8057539648,2274.23206132,2273.21174489,1.02031642864,0.722113920202,0.298202508435,2272.5,2272.6,0.79891761142,0.00147340459714,0.00762178573188,-0.222245798688,,,,,"",,,0,0,-0.0043956043956,-0.0021978021978,0,0,0,0.001100110011,0.00105605913931,0.000448490737862,0.000317412712176,0.000131078025686,0.000351172576448,9.80923181661,"validation",2272.66666667,0.00102669404517,1.00110011001,1.00102669405,214,59.35,0.134793597304,-50674,-0.0707666385847,2281.16025404,2263.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.000250480564855,-0.000179505014921,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:41:00.000+09:00",2275,2275,2275,2275,0,0,0,0,58.8057539648,2274.35020573,2273.34420823,1.00599749941,0.778890636044,0.227106863369,2272.5,2272.6,0.741852067747,0.00139308365925,0.00762178573188,-0.253441005907,,,,,"",,,0,0,-0.0043956043956,-0.0021978021978,0,0,0,0.001100110011,0.00105605913931,0.000442196703039,0.000342369510349,9.98271926899e-05,0.000326088820988,0,"validation",2272.66666667,0.00102669404517,1.00110011001,1.00102669405,214,58.6,0,-50674,-0.0844709897611,2281.16025404,2263.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.000110183849623,-5.60852495792e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:42:00.000+09:00",2275,2275,2275,2275,0,0,0,0,58.8057539648,2274.45017408,2273.46685948,0.983314606154,0.819775430066,0.163539176088,2272.5,2272.6,0.688862634337,0.00139308365925,0.00762178573188,-0.253441005907,,,,,"",,,0,0,0,-0.0021978021978,0,0,0,0.001100110011,0.00105605913931,0.000432226200507,0.000360340848381,7.18853521265e-05,0.000302796762346,0,"validation",2272.66666667,0.00102669404517,1.00110011001,1.00102669405,1.6,58.6,0,-50674,-0.0844709897611,2281.16025404,2263.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,8.01425392305e-05,-0.000168246312602,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:43:00.000+09:00",2275,2275,2275,2275,0,0,0,0.00441501103753,58.8057539648,2274.53476269,2273.58042544,0.954337244128,0.846687792878,0.10764945125,2273,2272.6,0.639658160455,0.00096222934736,0.00703915530136,-0.231684207712,,,,,"",,,0,-0.0043956043956,0,-0.0021978021978,0,0,0,0.00087989441267,0.00105605913931,0.000419488898518,0.000372170458408,4.73184401098e-05,0.000281168422178,0,"validation",2272.66666667,0.00102669404517,1.00087989441,1.00102669405,1.6,53.6,0,-50674,0.000932835820896,2281,2265,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.000138829453026,-0.000157003476505,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:44:00.000+09:00",2265,2265,2265,2265,1,-0.0043956043956,-0.0043956043956,0,26.6980891584,2273.06787612,2272.94483837,0.123037746881,0.701957783679,-0.578920036797,2273,2272.5,1.30825400614,0.00139308365925,0.00703915530136,-0.227589159696,,,,,"",,,0,0,0.00441501103753,0.00220750551876,1,-0.0043956043956,0,-0.00351957765068,-0.003300330033,5.43213010514e-05,0.000309915136282,-0.000255593835231,0.000577595587699,7.72577144159,"validation",2272.58333333,-0.00333687800227,0.996480422349,0.996663121998,1.8,53.65,0.0186393289842,-50675,0,2281,2265,0,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,-0.00415805294998,-0.00381254016884,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:45:00.000+09:00",2265,2265,2265,2265,0,0,-0.0043956043956,0,26.6980891584,2271.82666441,2272.35633183,-0.529667417592,0.455632743425,-0.985300161017,2273,2272.4,1.21480729141,0.00139308365925,0.00703915530136,-0.231911840791,,,,,"",,,0,0,0.00441501103753,0.00220750551876,1,0,0,-0.00351957765068,-0.00325646893153,-0.000233848749489,0.000201162359128,-0.000435011108617,0.000536338760006,0,"validation",2272.5,-0.003300330033,0.996480422349,0.996699669967,0.2,53.65,0,-50675,0,2281,2265,0,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:46:00.000+09:00",2265,2265,2265,2265,0,0,-0.0043956043956,0,26.6980891584,2270.77640835,2271.81141836,-1.03501001178,0.157504192384,-1.19251420416,2273,2272.3,1.12803534203,0.00139308365925,0.00703915530136,-0.231911840791,,,,,"",,,0,0.00441501103753,0.00441501103753,0.00220750551876,1,0,0,-0.00351957765068,-0.00321260396955,-0.000456958062596,6.95382747831e-05,-0.000526496337379,0.000498028848577,0,"validation",2272.41666667,-0.00326377938318,0.996480422349,0.996736220617,0.2,53.65,0,-50675,0,2281,2265,0,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.000778801704774,0.000258050039268,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:47:00.000+09:00",2275,2275,2275,2275,1,0.00441501103753,0,0.00441501103753,56.4181058727,2271.42619168,2272.04760959,-0.621417913076,0.00171977129179,-0.623137684367,2273.5,2272.4,1.76174710331,0.00169296751177,0.00628232102797,-0.227816612021,,,,,"",,,0,0,0,-0.0021978021978,0,0.00441501103753,0,0.00065977567627,0.00114416475973,-0.000273150731022,7.55943424964e-07,-0.000273906674447,0.000774394331125,7.73017479525,"validation",2272.5,0.001100110011,1.00065977568,1.00110011001,0.4,53.7,0.0186219739292,-50674,0.000931098696462,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,0.00439925093494,0.00470679507245,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:48:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2271.97600834,2272.26630518,-0.290296833884,-0.0566835497435,-0.233613284141,2273.5,2272.5,1.6359080245,0.00139308365925,0.00628232102797,-0.231911840791,,,,,"",,,0,0,0,-0.0021978021978,0,0,0,0.00065977567627,0.001100110011,-0.000127603003905,-2.49158460411e-05,-0.000102687157864,0.000719080450331,0,"validation",2272.5,0.001100110011,1.00065977568,1.00110011001,0.4,53.65,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.000564489323415,4.49029534917e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:49:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0,56.4181058727,2272.44123783,2272.46880109,-0.0275632609123,-0.0508594919772,0.0232962310649,2273.5,2272.6,1.51905745132,0.00139308365925,0.00628232102797,-0.231911840791,,,,,"",,,0,0,0,-0.0021978021978,0,0,0,0.00065977567627,0.00105605913931,-1.21157190823e-05,-2.23558206493e-05,1.0240101567e-05,0.000667717561021,0,"validation",2272.5,0.001100110011,1.00065977568,1.00110011001,0.2,53.65,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000157687555012,-4.49049698574e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:50:00.000+09:00",2275,2275,2275,2275,0,0,0.00441501103753,0,56.4181058727,2272.83489355,2272.6562973,0.178596242252,-0.00496834513132,0.183564587384,2273.5,2272.6,1.41055334766,0.00139308365925,0.00628232102797,-0.231911840791,,,,,"",,,0,0,0,-0.0021978021978,0,0,0,0.00065977567627,0.00105605913931,7.85038427483e-05,-2.18388796981e-06,8.06877307181e-05,0.00062002344952,0,"validation",2272.5,0.001100110011,1.00065977568,1.00110011001,0.2,53.65,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.00087144470626,-0.00030309493607,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:51:00.000+09:00",2275,2275,2275,2275,14,0,0.00441501103753,0,56.4181058727,2273.16798685,2272.82990491,0.338081935703,0.0636417110356,0.274440224668,2273.5,2272.6,1.30979953711,0.00139308365925,0.00628232102797,-0.174527506929,,,,,"",,,0,0,0,-0.0021978021978,0,0,0,0.00065977567627,0.00105605913931,0.000148607444265,2.79743784772e-05,0.000120633065788,0.000575736060268,10.3688240577,"validation",2272.5,0.001100110011,1.00065977568,1.00110011001,3,54.35,0.257589696412,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000644422168123,-2.24446738788e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:52:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2273.44983502,2272.9906527,0.459182328741,0.142749834577,0.316432494164,2273.5,2272.6,1.21624242732,0.00139308365925,0.00628232102797,-0.235082280088,,,,,"",,,0,0,0,0,0,0,0,0.00065977567627,0.00105605913931,0.00020183838626,6.27471800337e-05,0.000139091206226,0.000534612055964,0,"validation",2272.5,0.001100110011,1.00065977568,1.00110011001,2.8,54.35,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000530199899692,-0.000112220850634,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:53:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2273.68832194,2273.13949324,0.548828707004,0.223965609062,0.324863097942,2273.5,2272.6,1.12936796822,0.00139308365925,0.00628232102797,-0.235082280088,,,,,"",,,0,0,0,-0.0021978021978,0,0,0,0.00065977567627,0.00105605913931,0.000241243387694,9.84464215658e-05,0.000142796966128,0.000496425480538,0,"validation",2272.5,0.001100110011,1.00065977568,1.00110011001,2.8,54.35,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,-9.30938672625e-05,-0.000168312387792,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:54:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2273.89011857,2273.27730855,0.61281001525,0.3017344903,0.311075524951,2273.5,2272.6,1.04869882764,0.00139308365925,0.00628232102797,-0.235082280088,,,,,"",,,0,0,0,-0.0021978021978,0,0,0,0.00065977567627,0.00105605913931,0.000269367039671,0.000132630545187,0.000136736494484,0.000460966517642,0,"validation",2272.58333333,0.00106340068204,1.00065977568,1.00106340068,2.8,54.35,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.000859248014779,-0.000381443877265,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:55:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2274.06086956,2273.40491533,0.655954230939,0.372578438428,0.283375792511,2273.5,2272.6,0.973791768519,0.00139308365925,0.00628232102797,-0.23485418856,,,,,"",,,0,0,-0.0021978021978,-0.0021978021978,0,0,0,0.00065977567627,0.00105605913931,0.000288331530083,0.000163770742166,0.000124560787917,0.00042804033781,0,"validation",2272.66666667,0.00102669404517,1.00065977568,1.00102669405,2.8,54.3,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:56:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2274.20535116,2273.52306975,0.682281417237,0.43451903419,0.247762383047,2273.5,2272.6,0.904235213625,0.00139308365925,0.00628232102797,-0.23485418856,,,,,"",,,0,0,-0.0021978021978,-0.0043956043956,0,0,0,0.00065977567627,0.00105605913931,0.000299903919665,0.000190997377666,0.000108906541999,0.000397466027967,0,"validation",2272.75,0.000989990100099,1.00065977568,1.0009899901,0,54.3,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000134552320097,-0.000358764504737,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:57:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2274.32760483,2273.63247199,0.695132843342,0.48664179602,0.208491047322,2273.5,2272.6,0.83964698408,0.00139308365925,0.00628232102797,-0.351424447594,,,,,"",,,0,0,-0.0021978021978,-0.00659340659341,0,0,0,0.00065977567627,0.00105605913931,0.000305552898172,0.000213908481767,9.16444164053e-05,0.000369075597398,0,"validation",2272.83333333,0.00095328884652,1.00065977568,1.00095328885,0,1.2,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.000228994413967,-0.000201732659397,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:58:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2274.43105024,2273.73377036,0.697279882674,0.528769413351,0.168510469323,2273.5,2272.6,0.779672199503,0.00139308365925,0.00628232102797,-0.351424447594,,,,,"",,,0,0,-0.0021978021978,-0.00659340659341,0,0,0,0.00065977567627,0.00105605913931,0.000306496651725,0.000232426115759,7.40705359663e-05,0.000342713054727,0,"validation",2272.91666667,0.000916590284143,1.00065977568,1.00091659028,0,1.2,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.000105934174794,1.12051095299e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T13:59:00.000+09:00",2275,2275,2275,2275,0,0,0,0,56.4181058727,2274.51858097,2273.82756515,0.691015826508,0.561218695982,0.129797130526,2273.5,2272.6,0.72398132811,0.00139308365925,0.00628232102797,-0.351424447594,,,,,"",,,0,-0.0021978021978,-0.0021978021978,-0.00659340659341,0,0,0,0.00065977567627,0.00105605913931,0.000303743220443,0.000246689536695,5.70536837475e-05,0.000318233550817,0,"validation",2273,0.00087989441267,1.00065977568,1.00087989441,0,1.2,0,-50674,0,2280.64142843,2266.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.000320631644339,-3.36157052574e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:00:00.000+09:00",2270,2270,2270,2270,51,-0.0021978021978,-0.0021978021978,-0.0021978021978,36.8443095803,2273.82341467,2273.5440418,0.279372867101,0.504849530206,-0.225476663105,2273.25,2272.6,1.02941123324,0.00147320610583,0.0063898995035,4.19978673494,,,,,"",,,0,0,0,-0.00440528634361,0,-0.0021978021978,0,-0.00142967117563,-0.00114406406759,0.000123071747622,0.0002224006741,-9.9328926478e-05,0.000453485124777,11.659369381,"validation",2272.91666667,-0.0012832263978,0.998570328824,0.998716773602,10.2,3.35,15.223880597,-50725,-0.761194029851,2280.51291952,2265.98708048,0.276260772983,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00245696711403,-0.00211936818882,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:01:00.000+09:00",2270,2270,2270,2270,3,0,-0.0021978021978,-0.0021978021978,36.8443095803,2273.23519703,2273.28152019,-0.0463231594099,0.394614992283,-0.440938151693,2273,2272.6,0.955881859442,0.00147320610583,0.00646587701571,-0.0441683015375,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.00131984161901,-0.00114406406759,-2.04066781541e-05,0.000173839203649,-0.000194245881803,0.00042109333015,8.82629423124,"validation",2272.83333333,-0.0012466084916,0.998680158381,0.998753391508,10.8,3.5,0.857142857143,-50725,-0.728571428571,2280.34846923,2265.65153077,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.00107360953251,-3.36172120126e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:02:00.000+09:00",2270,2270,2270,2270,1,0,-0.0021978021978,-0.0021978021978,36.8443095803,2272.73747441,2273.03844462,-0.300970209703,0.255497951886,-0.556468161589,2272.75,2272.6,0.887604583767,0.00147320610583,0.00651134026485,-0.225524672294,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.00120998790012,-0.00114406406759,-0.000132585995464,0.000112554163826,-0.00024514015929,0.00039101523514,7.72797554211,"validation",2272.75,-0.00120998790012,0.9987900121,0.9987900121,11,3.55,0.281690140845,-50725,-0.718309859155,2280.14932429,2265.35067571,0.31417222094,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-0.000564827949117,-0.000425803704492,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:03:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,-0.0021978021978,36.8443095803,2272.3163245,2272.81337465,-0.497050147002,0.104988332108,-0.60203847911,2272.5,2272.5,0.824204256355,0.00147320610583,0.00652690735938,-0.313965720253,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.001100110011,-0.001100110011,-0.000218964822468,4.62503665675e-05,-0.000265215189035,0.000363085575487,0,"validation",2272.66666667,-0.00117336462306,0.998899889989,0.998826635377,11,3.55,0,-50725,-0.718309859155,2279.91619849,2265.08380151,0.331450034384,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000440174183213,-3.36017741738e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:04:00.000+09:00",2270,2270,2270,2270,0,0,-0.0021978021978,0.00220750551876,36.8443095803,2271.95996688,2272.60497652,-0.645009640361,-0.0450112623856,-0.599998377975,2272.75,2272.4,0.765332523758,0.00109719770803,0.00588673992312,-0.309178110763,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.00120998790012,-0.0010561520859,-0.000284145216018,-1.98287499496e-05,-0.000264316466068,0.000337150891524,0,"validation",2272.58333333,-0.00113673866012,0.9987900121,0.99886326134,11,3.5,0,-50725,-0.714285714286,2279.43954408,2266.06045592,0.294455349493,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.00014011709786,1.12002150441e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:05:00.000+09:00",2270,2270,2270,2270,1,0,0,0.00220750551876,36.8443095803,2271.65843352,2272.4120153,-0.753581783131,-0.186725366535,-0.566856416597,2273,2272.3,0.710665914919,0.00109719770803,0.00513062199282,-0.225524672294,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.00131984161901,-0.00101219029177,-0.000331974353802,-8.22578707202e-05,-0.000249716483082,0.000313068684986,7.72797554211,"validation",2272.5,-0.001100110011,0.998680158381,0.998899889989,1,3.55,0.281690140845,-50725,-0.704225352113,2278.83095189,2267.16904811,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.0007650321671,0.000369611236182,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:06:00.000+09:00",2270,2270,2270,2270,0,0,0,0.00220750551876,36.8443095803,2271.4032899,2272.2333475,-0.830057601163,-0.31539181346,-0.514665787703,2273.25,2272.3,0.659904063853,0.00109719770803,0.00419636732175,-0.313965720253,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.00142967117563,-0.00101219029177,-0.000365664141482,-0.000138939124872,-0.000226725016609,0.000290706636059,0,"validation",2272.41666667,-0.00106347867542,0.998570328824,0.998936521325,0.4,3.55,0,-50725,-0.704225352113,2278.01969601,2268.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,0.000273332741828,-0.000268907563025,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:07:00.000+09:00",2270,2270,2270,2270,5,0,0,-0.0021978021978,36.8443095803,2271.18739915,2272.06791435,-0.880515206731,-0.428416492115,-0.452098714617,2273,2272.3,0.612768059292,0.000478999883906,0.00431058467714,0.1106638943,,,,,"",,,0,0,0.00220264317181,-0.00440528634361,1,0,0,-0.00131984161901,-0.00101219029177,-0.000387892161556,-0.000188729732209,-0.000199162429346,0.00026994187634,9.33706112476,"validation",2272.33333333,-0.00102684465307,0.998680158381,0.998973155347,1.2,3.75,1.33333333333,-50725,-0.68,2277.89897949,2268.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.00147582777333,0.000392051437149,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:08:00.000+09:00",2270,2270,2270,2270,0,0,0,-0.0021978021978,36.8443095803,2271.00472235,2271.91473551,-0.910013157455,-0.524735825183,-0.385277332272,2272.75,2272.3,0.5689989122,0.000478999883906,0.00437790094426,-0.331991682901,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.00120998790012,-0.00101219029177,-0.000400886853504,-0.000231161156468,-0.000169725697036,0.000250660313744,0,"validation",2272.25,-0.000990207943668,0.9987900121,0.999009792056,1.2,3.75,0,-50725,-0.68,2277.72493719,2267.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000527553185389,-1.12058629074e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:09:00.000+09:00",2270,2270,2270,2270,0,0,0,-0.0021978021978,36.8443095803,2270.85014968,2271.77290325,-0.922753567197,-0.604339373585,-0.318414193611,2272.5,2272.3,0.528356132757,0.000478999883906,0.004400440044,-0.331991682901,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.001100110011,-0.00101219029177,-0.000406499368809,-0.000266228798936,-0.000140270569873,0.00023275600562,0,"validation",2272.16666667,-0.000953568546908,0.998899889989,0.999046431453,1.2,3.75,0,-50725,-0.68,2277.5,2267.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.000266503134994,-0.000414612281488,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:10:00.000+09:00",2270,2270,2270,2270,100,0,0,-0.0021978021978,36.8443095803,2270.71935743,2271.64157708,-0.922219659533,-0.667915430775,-0.254304228758,2272.25,2272.3,0.490616408989,0.000478999883906,0.00437886428477,3.83861912574,,,,,"",,,0,0,0,-0.00440528634361,0,0,0,-0.000990207943668,-0.00101219029177,-0.000406264167195,-0.000294235872588,-0.000112028294607,0.000216130576647,12.3327097017,"validation",2272.16666667,-0.000953568546908,0.999009792056,0.999046431453,21,8.75,11.4285714286,-50725,-0.291428571429,2277.22493719,2267.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-1.28918772577e-05,-0.000649663407149,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:11:00.000+09:00",2270,2270,2270,2270,0,0,0,-0.0021978021978,36.8443095803,2270.60868705,2271.51997878,-0.911291730059,-0.716590690632,-0.194701039427,2272,2272.2,0.455572379775,0.000478999883906,0.00431248194152,-0.338054063264,,,,,"",,,0,0.00220264317181,-0.00220264317181,-0.00440528634361,0,0,0,-0.000880281690141,-0.000968224628114,-0.000401450101347,-0.00031567871834,-8.57713830074e-05,0.000200692678315,0,"validation",2272.16666667,-0.000953568546908,0.99911971831,0.999046431453,21,8.05,0,-50725,-0.316770186335,2276.89897949,2267.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,-0.000120322636555,-0.00014551967314,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:12:00.000+09:00",2270,2275,2270,2275,575,0.00220264317181,0.00220264317181,0,65.7554140404,2271.28427366,2271.77775813,-0.493484472151,-0.671969446936,0.178484974785,2272,2272.2,0.780174352648,0.000695771883278,0.00431248194152,4.28048930913,,,,,"",,,0,-0.0021978021978,-0.00659340659341,-0.00659340659341,0,0,0.00220264317181,0.00132042253521,0.00123228589033,-0.000216916251495,-0.000295371185466,7.84549339714e-05,0.000342933781384,14.0841061366,"validation",2272.25,0.00121025415337,1.00132042254,1.00121025415,135,36.8,15.625,-50150,0.711956521739,2276.89897949,2267.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,0.00217972733166,0.00216906659483,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:13:00.000+09:00",2270,2270,2270,2270,231,-0.0021978021978,0,-0.0021978021978,44.0428104552,2271.0866931,2271.64607234,-0.559379247612,-0.649451407071,0.0900721594592,2271.75,2272.3,1.08159047032,0.000844744103181,0.00419913811562,1.38096356949,,,,,"",,,0,0,-0.00440528634361,-0.00440528634361,0,-0.0021978021978,0,-0.000770331242434,-0.00101219029177,-0.00024642257604,-0.000286101941441,3.96793654005e-05,0.000476471572827,13.169954728,"validation",2272.16666667,-0.000953568546908,0.999229668758,0.999046431453,181.2,48.35,4.77766287487,-50381,0.302998965874,2276.51969601,2266.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,-0.0020316661639,-0.00230972036324,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:14:00.000+09:00",2270,2270,2270,2270,50,0,0,-0.0021978021978,44.0428104552,2270.91950954,2271.52414106,-0.604631516162,-0.640487428889,0.035855912727,2271.5,2272.4,1.00433400815,0.000844744103181,0.00403484542809,-0.00644931622989,,,,,"",,,0,0,-0.00440528634361,-0.00440528634361,0,0,0,-0.00066035659256,-0.0010561520859,-0.000266357496107,-0.000282153052374,1.57955562674e-05,0.000442437889053,11.6395669264,"validation",2272.08333333,-0.000916926462498,0.999339643407,0.999083073538,191.2,50.85,0.983284169125,-50381,0.288102261554,2276.08257569,2266.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00023778589815,0.000268573538792,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:15:00.000+09:00",2270,2270,2270,2270,0,0,0,-0.0021978021978,44.0428104552,2270.77804654,2271.41124172,-0.63319518507,-0.639028980125,0.00583379505501,2271.25,2272.5,0.932595864711,0.000844744103181,0.00381299022029,-0.385820859165,,,,,"",,,0,-0.00220264317181,-0.00440528634361,-0.00440528634361,0,0,0,-0.000550357732526,-0.001100110011,-0.000278940610163,-0.000281510563932,2.56995376873e-06,0.000410835182692,0,"validation",2272,-0.000880281690141,0.999449642267,0.99911971831,171.2,50.85,0,-50381,0.288102261554,2275.58012702,2266.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,0.000167635946305,0.000156709985784,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:16:00.000+09:00",2265,2270,2265,2265,1385,-0.00220264317181,-0.00220264317181,-0.0043956043956,31.1826275752,2269.8891163,2270.93633493,-1.04721862726,-0.720666909553,-0.32655171771,2270.75,2272.5,1.22312473152,0.000959110942118,0.00420098734522,3.97140625632,,,,,"",,,0,-0.00220750551876,-0.00220750551876,-0.00220750551876,0,-0.00220264317181,0.00220264317181,-0.00253220301662,-0.003300330033,-0.000462348179807,-0.000318175236006,-0.000144172943801,0.000540010918992,14.9587857753,"validation",2271.91666667,-0.00304441917617,0.997467796983,0.996955580824,448.2,120.1,11.5320566195,-51766,-0.454621149042,2275.51969601,2265.98030399,-0.102763781115,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,-0.00174694087438,-0.00182200212751,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:17:00.000+09:00",2260,2260,2260,2260,2692,-0.00220750551876,-0.00659340659341,-0.00659340659341,23.7228789066,2268.36771379,2270.12623604,-1.75852225146,-0.928237977934,-0.830284273527,2270,2272.4,1.49290153641,0.00105016595056,0.00557229543642,3.79101980869,,,,,"",,,0,0,0,0,0,-0.00220750551876,0,-0.00440528634361,-0.00545678577715,-0.000778107190912,-0.000410724768998,-0.000367382421915,0.000660575901066,15.6211599474,"validation",2271.75,-0.00517222405634,0.995594713656,0.994827775944,871.6,254.7,10.5692972124,-54458,-0.742834707499,2276.32455532,2263.67544468,-0.290569415042,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.00243402686768,-0.00214030799163,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:18:00.000+09:00",2260,2260,2260,2260,0,0,-0.00440528634361,-0.00659340659341,23.7228789066,2267.08037321,2269.37614449,-2.2957712761,-1.20174463757,-1.09402663853,2269.25,2272.1,1.38626571238,0.00105016595056,0.00640116295972,-0.396164914156,,,,,"",,,0,0,0,0,0,0,0,-0.00407623664206,-0.00532546982967,-0.00101582799828,-0.000531745414853,-0.000484082583422,0.000613391908133,0,"validation",2271.58333333,-0.00509923328075,0.995923763358,0.994900766719,825.4,254.7,0,-54458,-0.742834707499,2276.51291952,2261.98708048,-0.13679626151,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.000710943950096,-5.60017024518e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:19:00.000+09:00",2260,2260,2260,2260,0,0,-0.00440528634361,-0.00659340659341,23.7228789066,2265.99108502,2268.68161526,-2.69053024098,-1.49950175825,-1.19102848273,2268.5,2271.8,1.28724673292,0.00105016595056,0.00688582735368,-0.396164914156,,,,,"",,,0,0,0,0,0,0,0,-0.00374696936302,-0.00519411920063,-0.00119050010663,-0.000663496353208,-0.00052700375342,0.000569578200409,0,"validation",2271.41666667,-0.00502623179367,0.996253030637,0.994973768206,815.4,254.7,0,-54458,-0.742834707499,2276.31024968,2260.68975032,-0.0441567397148,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00115876016959,1.11997132873e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:20:00.000+09:00",2260,2260,2260,2260,330,0,-0.00440528634361,-0.00440528634361,23.7228789066,2265.06937963,2268.03853265,-2.96915301698,-1.79343201,-1.17572100699,2268,2271.5,1.19530053772,0.000960113331768,0.00758582475048,0.0956549340089,,,,,"",,,0,0,0,0,0,0,0,-0.00352733686067,-0.00506273387629,-0.00131378452079,-0.000793553986724,-0.000520230534064,0.000528894043237,13.5222140876,"validation",2271.25,-0.00495321959274,0.996472663139,0.995046780407,881.4,268.65,1.22836404243,-54458,-0.694770147031,2276.60232527,2259.39767473,0.0350094450247,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,8.44100382134e-05,-0.000223996774446,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:21:00.000+09:00",2260,2260,2260,2260,1962,0,-0.00220750551876,-0.00440528634361,23.7228789066,2264.28947508,2267.44308579,-3.15361071309,-2.06546775061,-1.08814296247,2267.5,2271.2,1.10992192788,0.000960113331768,0.00813190249816,2.16785166458,,,,,"",,,0,0,0,0,0,0,0,-0.00330760749724,-0.0049313138429,-0.00139540297039,-0.000913923783458,-0.000481479186935,0.000491115897291,15.3048399579,"validation",2271,-0.00484368119771,0.996692392503,0.995156318802,996.8,366.6,5.35188216039,-54458,-0.509138025095,2276.71954446,2258.28045554,0.09325539159,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,8.58479632582e-06,-0.000212749280571,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:22:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2263.62955583,2266.8917461,-3.26219026744,-2.30481225398,-0.957378013458,2267,2270.9,1.03064179017,0.000960113331768,0.00855347129672,-0.498056395986,,,,,"",,,0,0,0,0,0,0,0,-0.00308778120865,-0.00479985908671,-0.00144344702099,-0.00101982843096,-0.000423618590025,0.000456036190342,0,"validation",2270.75,-0.00473411868325,0.996912218791,0.995265881317,458.4,366.55,0,-54458,-0.509207475106,2276.69535971,2257.30464029,0.139002563809,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.0005594473633,-0.00012314443723,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:23:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2263.07116263,2266.38124639,-3.31008376139,-2.50586655546,-0.804217205926,2266.5,2270.6,0.957024519446,0.000960113331768,0.0088681893855,-0.498056395986,,,,,"",,,0,0,0,0,0,0,0,-0.00286785793073,-0.00466836959394,-0.00146463883247,-0.00110879051127,-0.000355848321206,0.000423462176746,0,"validation",2270.66666667,-0.00469759248385,0.997132142069,0.995302407516,458.4,366.55,0,-54458,-0.509207475106,2276.54987562,2256.45012438,0.176612913182,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.000274869615884,0.000235064978676,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:24:00.000+09:00",2260,2260,2260,2260,323,0,0,-0.00440528634361,23.7228789066,2262.59867607,2265.90856147,-3.30988540181,-2.66667032473,-0.643215077084,2266,2270.3,0.8886656252,0.000960113331768,0.00908705219858,-0.0816388998726,,,,,"",,,0,0,0,0,0,0,0,-0.00264783759929,-0.00453684535083,-0.00146455106275,-0.00117994262156,-0.000284608441187,0.000393214878407,13.5007737854,"validation",2270.58333333,-0.00466106360333,0.997352162401,0.995338936397,523,382.7,0.844003135615,-54458,-0.487718839822,2276.29563014,2255.70436986,0.208614241293,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.00045251395848,-6.71772134893e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:25:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2262.19887975,2265.47089025,-3.27201050014,-2.78773835981,-0.484272140324,2265.5,2270,0.825189509115,0.000960113331768,0.00921677908533,-0.523249728757,,,,,"",,,0,0,0,0,0,0,0,-0.00242772015008,-0.00440528634361,-0.0014477922567,-0.00123351254859,-0.000214279708108,0.000365128101378,0,"validation",2270.5,-0.0046245320414,0.99757227985,0.995375467959,457,382.65,0,-54458,-0.487782568927,2275.94030651,2255.05969349,0.236597771564,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,0.000437995697336,0.000100759051522,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:26:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2261.86059056,2265.06563912,-3.20504856292,-2.87120040043,-0.333848162488,2265,2269.7,0.766247401321,0.000960113331768,0.00926100528186,-0.523249728757,,,,,"",,,0,0,0,0,0,0,0,-0.00220750551876,-0.00427369255849,-0.00141816308094,-0.00127044265506,-0.000147720425879,0.000339047522708,0,"validation",2270.41666667,-0.00458799779776,0.997792494481,0.995412002202,64.6,382.65,0,-54458,-0.487782568927,2275.48808848,2254.51191152,0.261634352689,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,8.30551701129e-05,0.000918119422704,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:27:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2261.57434586,2264.69040659,-3.11606073675,-2.9201724677,-0.195888269054,2264.5,2269.4,0.711515444083,0.000960113331768,0.00922084920195,-0.522814999364,,,,,"",,,0,0,0,0,0,0,0,-0.00198719364098,-0.00414206398167,-0.00137878793662,-0.00129211171137,-8.66762252453e-05,0.000314829842515,0,"validation",2270.33333333,-0.00455146087212,0.998012806359,0.995448539128,64.6,382.4,0,-54458,-0.488101464435,2274.94030651,2254.05969349,0.284489085825,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.000621533411717,0.000661205186538,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:28:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2261.3321388,2264.34296907,-3.01083026626,-2.93830402741,-0.0725262388476,2264,2269.1,0.660692912363,0.000960113331768,0.00909507962985,-0.522814999364,,,,,"",,,0,0,0,0,0,0,0,-0.0017667844523,-0.00401040059936,-0.00133222578153,-0.0013001345254,-3.20912561272e-05,0.000292341996621,0,"validation",2270.08333333,-0.00444183400022,0.998233215548,0.995558166,64.6,382.4,0,-54458,-0.488101464435,2274.29563014,2253.70436986,0.305742827529,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000346784860118,0.000426142735388,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:29:00.000+09:00",2260,2260,2260,2260,57,0,0,-0.00440528634361,23.7228789066,2261.12719437,2264.02126766,-2.89407328491,-2.92945787891,0.0353845939959,2263.5,2268.8,0.61350056148,0.000960113331768,0.00887994311564,-0.449633366786,,,,,"",,,0,0,0,0,0,0,0,-0.00154627788823,-0.00387870239774,-0.0012805634004,-0.0012962203004,1.56568999982e-05,0.000271460425434,11.7661791228,"validation",2269.83333333,-0.00433218297966,0.998453722112,0.99566781702,11.4,385.25,0.14795587281,-54458,-0.484490590526,2273.54987562,2253.45012438,0.325868491713,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:30:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2260.95377985,2263.72339598,-2.76961612535,-2.8974895282,0.127873402852,2263,2268.5,0.569679092803,0.000960113331768,0.00856859011474,-0.519243996418,,,,,"",,,0,0,0,0,0,0,0,-0.00132567388422,-0.00374696936302,-0.00122549386077,-0.00128207501248,5.65811517044e-05,0.000252070395046,0,"validation",2269.58333333,-0.00422250780246,0.998674326116,0.995777492198,11.4,380.25,0,-54458,-0.490861275477,2272.69535971,2253.30464029,0.345286813061,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000269308178803,-0.000100979501161,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:31:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2260.80704449,2263.44758887,-2.64054437782,-2.84610049812,0.205556120305,2262.5,2268.2,0.528987729031,0.000960113331768,0.00814987355341,-0.519243996418,,,,,"",,,0,0,0,0,0,0,0,-0.00110497237569,-0.00361520148135,-0.00116838246806,-0.00125933650359,9.09540355334e-05,0.000234065366828,0,"validation",2269.33333333,-0.00411280846063,0.998895027624,0.995887191539,11.4,380.25,0,-54458,-0.490861275477,2271.71954446,2253.28045554,0.364418463863,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,0.000561385017035,0.000729222760725,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:32:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00659340659341,23.7228789066,2260.6828838,2263.19221192,-2.50932811547,-2.77874602159,0.269417906118,2261.75,2267.9,0.491202891243,0.000786504968553,0.00642238932081,-0.477980810292,,,,,"",,,0,0,0,0,0,0,0,-0.000773737150437,-0.00348339873892,-0.00111032217499,-0.00122953363787,0.000119211462884,0.000217346412055,0,"validation",2269.08333333,-0.0040030849462,0.99922626285,0.995996915054,11.4,351.5,0,-54458,-0.61280227596,2269.01291952,2254.48708048,0.379525031606,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:33:00.000+09:00",2260,2260,2260,2260,1,0,0,-0.00440528634361,23.7228789066,2260.57782475,2262.95575177,-2.37792701973,-2.69858222122,0.320655201489,2261.25,2267.6,0.45611697044,0.000661522750328,0.00550575991066,-0.458747079448,,,,,"",,,0,0,0,0,0,0,0,-0.000552791597568,-0.00335156112189,-0.00105218009723,-0.00119406292974,0.000141882832517,0.000201821668336,7.72356247228,"validation",2268.83333333,-0.00389333725116,0.999447208402,0.996106662749,11.6,340,0.00294117647059,-54458,-0.599558823529,2267.4749498,2255.0250502,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.000236524212195,0.000685300858311,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:34:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2260.48892864,2262.7368072,-2.24787855988,-2.60844148895,0.360562929073,2260.75,2267.5,0.423537186837,0.000661522750328,0.00421956961812,-0.456062613251,,,,,"",,,0,0,0,0,0,0,0,-0.000331748313613,-0.00330760749724,-0.00099463653092,-0.00115417764998,0.000159541119059,0.000187405834884,0,"validation",2268.58333333,-0.00378356536752,0.999668251686,0.996216434632,0.2,337.5,0,-54458,-0.604,2265.51969601,2255.98030399,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,-0.000100367344481,7.86950118604e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:35:00.000+09:00",2260,2260,2260,2260,0,0,0,-0.00440528634361,23.7228789066,2260.41370885,2262.53408074,-2.12037189122,-2.51082756941,0.390455678185,2260.25,2267.4,0.393284530635,0.000661522750328,0.00192850301672,-0.456062613251,,,,,"",,,0,0,0,0,0,0,0,-0.000110607233713,-0.00326364999559,-0.000938217650982,-0.00111098565018,0.000172767999197,0.000174019703821,0,"validation",2268.33333333,-0.00367376928729,0.999889392766,0.996326230713,0.2,337.5,0,-54458,-0.604,2262.42944947,2258.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,4.87449606313e-05,0.00012367332254,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:01:00.000+09:00",750,750,737,737,1443,0,-0.0173333333333,-0.0120643431635,31.58676767,745.691251013,747.330358805,-1.63910779256,-0.768728274375,-0.870379518185,746.7,750.54,3.54699291099,0.00543434158198,0.0248447164865,3.69679918867,,,,,"",,,0,-0.00814111261872,-0.0379918588874,-0.010854816825,0,0.0176390773406,0.0176390773406,-0.0129904914959,-0.0180403442854,-0.00222402685558,-0.00104305057581,-0.00118097627976,0.00481274479103,13.8770683913,"validation",749.683333333,-0.0169182543741,0.987009508504,0.983081745626,458.6,151.7,9.51219512195,-221468,-0.204680290046,755.9757749,737.4242251,-0.0228673671105,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00621400446112,0.000469646311599,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:02:00.000+09:00",736,739,725,731,2538,-0.00814111261872,-0.0253333333333,-0.0201072386059,26.0550343147,743.431058549,746.120702597,-2.68964404826,-1.15291142915,-1.53673261911,745.95,750.18,4.29363627449,0.00567436508726,0.0309193083492,3.62035387572,,,,,"",,,0,-0.0287277701778,-0.0300957592339,-0.00273597811218,0,-0.00135685210312,0.0189959294437,-0.0200415577452,-0.025567197206,-0.00367940362279,-0.00157717021772,-0.00210223340507,0.00587364743432,14.433545647,"validation",749.5,-0.0246831220814,0.979958442255,0.975316877919,966.2,278.6,9.10983488873,-224006,-0.566941852118,757.482129032,734.417870968,-0.148189070688,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00990640520551,-0.0153569269989,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:03:00.000+09:00",724,724,710,710,1100,-0.0287277701778,-0.0533333333333,-0.0508021390374,15.6948720297,738.287818772,743.445094998,-5.15727622525,-1.95378438837,-3.20349183688,744.05,749.42,5.48694796917,0.00821581017656,0.0521352545174,1.19290567418,,,,,"",,,0,-0.0140845070423,0.0112676056338,0.0253521126761,1,-0.00957592339261,0.0191518467852,-0.0457630535582,-0.0526006778575,-0.00726376933133,-0.00275180899771,-0.00451196033363,0.00772809573122,13.5683317092,"validation",748.883333333,-0.0519217501614,0.954236946442,0.948078249839,1186.2,327.15,3.36237200061,-225106,-0.670640379031,763.445618062,724.654381938,-0.377775585482,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,-0.0284323921949,-0.0292942354346,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:04:00.000+09:00",716,717,699,700,3296,-0.0140845070423,-0.0666666666667,-0.070385126162,13.0365734796,732.397385115,740.226939813,-7.82955469753,-3.1289384502,-4.70061624733,741.4,748.46,6.38073739994,0.00829273259837,0.0723922227903,3.07849134305,,,,,"",,,0,0,0.0414285714286,0.0342857142857,1,0.00845070422535,0.0253521126761,-0.0558403021311,-0.0647462790263,-0.0111850781393,-0.00446991207172,-0.00671516606761,0.00911533914277,14.6515456595,"validation",748.083333333,-0.064275370391,0.944159697869,0.935724629609,1845.4,484.85,6.79797875632,-228402,-0.807053727957,768.235796988,714.564203012,-0.271357750582,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,-0.0134099814802,-0.012341669881,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:05:00.000+09:00",700,700,695,700,12883,0,-0.0502035278155,-0.0604026845638,13.0365734796,727.41317202,737.247166493,-9.83399447271,-4.4699496547,-5.36404481801,739.15,747.18,6.28211329995,0.00816557246761,0.087264388624,4.13033330763,,,,,"",,,0,0.0128571428571,0.07,0.0314285714286,1,0,0.00714285714286,-0.0529662450112,-0.0631440884392,-0.0140485635324,-0.00638564236386,-0.00766292116858,0.00897444757135,16.0147443377,"validation",747.35,-0.0633571954238,0.947033754989,0.936642804576,4252,1121.25,11.4898550725,-228402,-0.342073578595,771.400736426,706.899263574,-0.106962884246,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.000510562440777,0.00186820274448,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:06:00.000+09:00",704,710,704,709,522,0.0128571428571,-0.0379918588874,-0.044474393531,26.101154978,724.580376325,735.15478379,-10.574407465,-5.69084121676,-4.88356624821,737.5,746,6.54767663566,0.00886639454051,0.0943089594545,-0.219265287693,,,,,"",,,0,0,0.033850493653,0.0211565585331,1,0.00571428571429,0.00857142857143,-0.0386440677966,-0.0495978552279,-0.0149145380324,-0.00802657435368,-0.00688796367872,0.00923508693324,12.8215258164,"validation",746.8,-0.0506159614355,0.961355932203,0.949384038565,4067.8,1144.85,0.455954928593,-227880,-0.310040616675,772.276428799,702.723571201,0.0902396970537,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,0.0116246340314,0.0105063774658,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:07:00.000+09:00",709,709,709,709,569,0,-0.0300957592339,-0.044474393531,26.101154978,722.183395352,733.217392398,-11.0339970462,-6.75947238265,-4.27452466355,735.85,745,6.0799854474,0.00886639454051,0.10011893541,-0.212072059924,,,,,"",,,0,0.0126939351199,0.0366713681241,0.0211565585331,1,0,0,-0.0364884147584,-0.048322147651,-0.0155627602908,-0.00953381154111,-0.00602894874972,0.00857543786658,12.9077384395,"validation",746.183333333,-0.0498313640526,0.963511585242,0.950168635947,3674,1169.85,0.486387143651,-227880,-0.303414967731,772.686259311,699.013740689,0.135549313333,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.000118060014801,-0.00300103368938,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:08:00.000+09:00",708,718,708,718,439,0.0126939351199,0.0112676056338,-0.0323450134771,37.0662378891,721.539796067,732.090178146,-10.5503820794,-7.517654322,-3.0327277574,734.65,744.18,6.35998648687,0.00943931670873,0.102127899465,-0.266404549567,,,,,"",,,0,0.0153203342618,0.0208913649025,0.00696378830084,1,-0.00141043723554,0.0141043723554,-0.0226638535357,-0.0351796608347,-0.0146941254588,-0.0104702706434,-0.00422385481532,0.00885791989815,12.6609721547,"validation",745.716666667,-0.0371678251347,0.977336146464,0.962832174865,3541.8,1191.8,0.368350394361,-227441,-0.279409296862,772.164130671,697.135869329,0.278083622062,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,0.0115307493729,0.0117630737407,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:09:00.000+09:00",721,729,721,729,41,0.0153203342618,0.0414285714286,-0.0175202156334,47.3491181321,722.687519749,731.861276062,-9.17375631248,-7.84887472009,-1.32488159239,734,743.72,6.69141602353,0.0101339665597,0.101996201928,-0.407415865149,,,,,"",,,0,0.0274348422497,0.00548696844993,-0.00685871056241,1,0.0041782729805,0.0111420612813,-0.00681198910082,-0.0197923949874,-0.0125840278635,-0.0107666319892,-0.00181739587433,0.00917889715161,10.3052792553,"validation",745.45,-0.0220672077269,0.993188010899,0.977932792273,2890.8,1192.2,0.0343902029861,-227400,-0.277596040933,771.432606108,696.567393892,0.43321330626,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.0157876562337,0.0152428346217,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:10:00.000+09:00",739,749,739,749,1179,0.0274348422497,0.07,-0.00133333333333,60.1108109085,726.735593634,733.130811168,-6.39521753427,-7.55814328293,1.16292574866,733.95,743.72,7.6420291647,0.0116279954861,0.101776864702,-0.0227291297179,,,,,"",,,0,-0.0213618157543,-0.0240320427236,-0.0333778371162,0,0.0137174211248,0.0137174211248,0.0205054840248,0.00709944602808,-0.00853834116725,-0.0100909790159,0.00155263784867,0.0102029761879,13.6911620165,"validation",745.516666667,0.00467237486307,1.02050548402,1.00467237486,550,1243,0.948511665326,-226221,-0.225382139984,771.299564924,696.600435076,0.7014749038,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.0287554642367,0.0313538060491,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:11:00.000+09:00",748,749,733,733,1168,-0.0213618157543,0.033850493653,-0.0226666666667,49.7267469354,727.699348459,733.121121452,-5.42177299255,-7.13086922485,1.7090962323,733.1,743.32,8.23902708151,0.0125254902432,0.0998946658652,-0.0476180265037,,,,,"",,,0,0.00272851296044,-0.00409276944065,-0.012278308322,0,-0.00133511348465,0.0213618157543,-0.000136407038603,-0.013883657106,-0.00739668893936,-0.0097283345496,0.00233164561024,0.0112401460866,13.6601950333,"validation",745.25,-0.0164374371016,0.999863592961,0.983562562898,679.2,1301.4,0.897495005379,-227389,-0.260142923006,769.716389773,696.483610227,0.498634491267,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,-0.0216960090592,-0.0245737833902,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:12:00.000+09:00",734,735,731,735,1097,0.00272851296044,0.0366713681241,-0.02,50.8692641013,728.822525619,733.260297641,-4.4377720212,-6.59224978412,2.15447776292,732.35,742.9,7.93623943283,0.012551202991,0.0977853857967,-0.093049877911,,,,,"",,,0,-0.00272108843537,-0.00680272108844,-0.0163265306122,0,0.00136425648022,0.00545702592087,0.00361848842766,-0.0106340018845,-0.00603778506286,-0.00896904732534,0.00293126226248,0.0107976046705,13.6002061997,"validation",745.016666667,-0.0134448893761,1.00361848843,0.986555110624,784.8,1356.25,0.808847926267,-226292,-0.209179723502,768.156563644,696.543436356,0.537004388725,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,0.00180402837499,0.00354832130254,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:13:00.000+09:00",732,749,732,733,113,-0.00272108843537,0.0208913649025,-0.0226666666667,49.654016389,729.465213986,733.241016334,-3.77580234825,-6.02896029695,2.2531579487,731.5,742.4,8.58365090191,0.0125551245807,0.095380798592,-0.448680138468,,,,,"",,,0,0,-0.00409276944065,-0.0136425648022,0,-0.00408163265306,0.0231292517007,0.00205058099795,-0.012661637931,-0.00515116282162,-0.00822504815409,0.00307388533247,0.0117103013669,11.3245455936,"validation",744.766666667,-0.0157991317191,1.002050581,0.984200868281,719.6,1361.9,0.082972318085,-226405,-0.212460533079,766.385527085,696.614472915,0.521498886864,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.00338000255067,-0.00292066488979,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:14:00.000+09:00",733,733,733,733,16,0,0.00548696844993,-0.0226666666667,49.654016389,730.009027219,733.223163272,-3.2141360535,-5.46599544826,2.25185939476,730.65,742,7.97053298035,0.0125551245807,0.0926688466712,-0.483883461595,,,,,"",,,0,-0.00272851296044,-0.00272851296044,-0.0109140518417,0,0,0,0.00321631424074,-0.0121293800539,-0.0043849059393,-0.00745701971113,0.00307211377184,0.0108738512692,9.36981968652,"validation",744.516666667,-0.0154686485639,1.00321631424,0.984531351436,714.6,1362.7,0.0117413957584,-226405,-0.212335803919,764.50424641,696.79575359,0.534707610554,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.00178709810062,0.0020951346318,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:15:00.000+09:00",732,732,731,731,8,-0.00272851296044,-0.0240320427236,-0.0253333333333,48.3153755101,730.16148457,733.058484511,-2.89699994163,-4.95219634693,2.0551964053,729.7,741.62,7.54406633889,0.0125576159449,0.0895566970041,-0.486935842173,,,,,"",,,0,-0.00136798905609,-0.00273597811218,-0.0191518467852,0,-0.00136425648022,0.00136425648022,0.00178155406331,-0.0143200021574,-0.00396306421563,-0.0067745504062,0.00281148619057,0.01032020019,8.67402598544,"validation",743.966666667,-0.0174290962857,1.00178155406,0.982570903714,480.4,1363.1,0.00586897513022,-226413,-0.212566942998,762.374760902,697.025239098,0.519893030035,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,-0.00145695678234,-0.002295275902,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:16:00.000+09:00",730,730,730,730,249,-0.00136798905609,-0.00409276944065,-0.0266666666667,47.6240372428,730.13664079,732.831930103,-2.69528931333,-4.50081494021,1.80552562688,728.7,741.22,7.07663302897,0.0125546014387,0.085974339502,-0.405622184422,,,,,"",,,0,0,-0.0013698630137,-0.0150684931507,0,-0.00136798905609,0,0.00178399890215,-0.0151372062276,-0.00369217714155,-0.0061654999181,0.00247332277655,0.00969401784791,12.110502932,"validation",743.333333333,-0.0179372197309,1.0017839989,0.982062780269,296.6,1375.55,0.18101850169,-226662,-0.219693940606,760.024750598,697.375249402,0.520750364731,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,-0.000877974714905,0.000499071767864,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:17:00.000+09:00",729,731,729,730,26,0,-0.00680272108844,-0.0266666666667,47.6240372428,730.11561913,732.622157503,-2.50653837306,-4.10195962678,1.59542125372,727.7,740.82,6.71401638405,0.0125546014387,0.0818465273201,-0.486494746164,,,,,"",,,0,0,-0.0013698630137,-0.0109589041096,0,-0.0013698630137,0.0027397260274,0.00316064312217,-0.0146054372182,-0.00343361420967,-0.00561912277641,0.00218550856674,0.00919728271787,9.85119375781,"validation",742.85,-0.0172982432523,1.00316064312,0.982701756748,82.4,1376.85,0.0188836837709,-226662,-0.219486509061,757.479858965,697.920141035,0.538616704039,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00149089147259,0.000734860209546,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:18:00.000+09:00",730,730,730,730,0,0,-0.00409276944065,-0.0266666666667,47.6240372428,730.097831571,732.427923614,-2.33009204239,-3.7475861099,1.41749406752,726.7,740.22,6.23444378519,0.0125546014387,0.0770823064284,-0.495858378988,,,,,"",,,0,0.0013698630137,-0.0027397260274,-0.0123287671233,0,0,0,0.00454107609743,-0.0138067061144,-0.00319190690738,-0.00513367960261,0.00194177269523,0.00854033395231,0,"validation",742.366666667,-0.0166584347358,1.0045410761,0.983341565264,59.8,1376.85,0,-226662,-0.219486509061,754.707856041,698.692143959,0.558912042307,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.000185186780248,0.000456839782946,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:19:00.000+09:00",731,731,731,731,79,0.0013698630137,-0.00272851296044,-0.0253333333333,48.5436360144,730.236626714,732.322151494,-2.08552477998,-3.41517384392,1.32964906394,725.75,739.76,5.86055494339,0.0125650841468,0.0716473673958,-0.469151916298,,,,,"",,,0,-0.00273597811218,-0.00957592339261,-0.015047879617,0,0.0013698630137,0,0.00723389596969,-0.0118416783822,-0.00285297507521,-0.00467192044312,0.00181894536791,0.00801717502515,10.9638786284,"validation",742.016666667,-0.0148469261697,1.00723389597,0.98515307383,72.4,1380.8,0.0572132097335,-226583,-0.21599797219,751.749038444,699.750961556,0.600965272453,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,0.00275112409645,0.00291936917828,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:20:00.000+09:00",729,729,729,729,13,-0.00273597811218,-0.00273597811218,-0.010854816825,46.7747787703,730.04637645,732.076066198,-2.02968974784,-3.1380770247,1.10838727687,725.35,739.26,5.58480101886,0.0120190207792,0.070411372565,-0.475462050285,,,,,"",,,0,0,-0.00960219478738,-0.0137174211248,0,-0.00273597811218,0,0.00503205349142,-0.0138787436085,-0.00278421090238,-0.004304632407,0.00152042150462,0.00766090674741,9.15672860253,"validation",741.683333333,-0.0171007393092,1.00503205349,0.982899260691,73.4,1338.95,0.0097091004145,-226596,-0.191493334329,750.886444545,699.813555455,0.571466487701,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,-0.00313712663346,-0.00398643866126,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:21:00.000+09:00",729,729,729,729,0,0,-0.0013698630137,-0.010854816825,46.7747787703,729.885395458,731.848209443,-1.96281398479,-2.90302441672,0.940210431932,724.95,738.76,5.18588666037,0.0120190207792,0.0690799872254,-0.451821554095,,,,,"",,,0,0,-0.00685871056241,-0.0109739368999,0,0,0,0.00558659217877,-0.0132113270886,-0.0026924746019,-0.00398220084598,0.00128972624408,0.00711369912259,0,"validation",741.283333333,-0.0165703622097,1.00558659218,0.98342963779,23.6,1266.8,0,-226596,-0.202399747395,749.98976837,699.91023163,0.580871355123,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00100318778008,-0.0026316082918,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:22:00.000+09:00",729,729,729,729,0,0,-0.0013698630137,-0.00273597811218,46.7747787703,729.749180772,731.637230966,-1.8880501934,-2.70002957205,0.811979378658,724.85,738.16,4.81546618463,0.0118895972922,0.0688643581338,-0.406992482388,,,,,"",,,0,-0.00137174211248,-0.00685871056241,-0.0082304526749,0,0,0,0.00572532248051,-0.0124092337705,-0.00258991796076,-0.00370374426894,0.00111382630817,0.00660557775669,0,"validation",740.833333333,-0.0159730033746,1.00572532248,0.984026996625,18.4,1139.9,0,-226596,-0.113606456707,749.808164997,699.891835003,0.583139125023,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,-0.000219676085458,0.0013123505533,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:23:00.000+09:00",729,729,728,728,34,-0.00137174211248,-0.0027397260274,0.0253521126761,45.7340813075,729.480076038,731.36780645,-1.88773041161,-2.53756973997,0.649839328353,725.75,737.54,4.54293288573,0.00992484016591,0.066227406054,-0.374435517348,,,,,"",,,0,-0.00549450549451,-0.00686813186813,-0.00686813186813,0,0,0.00137174211248,0.00310024112987,-0.0129348916669,-0.00259303627969,-0.00348567271973,0.000892636440045,0.00624029242545,10.1167019728,"validation",740.333333333,-0.0166591625394,1.00310024113,0.983340837461,25.2,1086.6,0.0312902632063,-226630,-0.0701270016565,749.782269972,701.717730028,0.546812057343,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,-0.00114637236973,-0.00147196817794,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:24:00.000+09:00",728,728,723,724,914,-0.00549450549451,-0.00957592339261,0.0342857142857,41.7341796855,728.636987417,730.822043009,-2.18505559214,-2.4670669104,0.282011318264,726.95,736.82,4.57558053675,0.00942288051397,0.0576963221333,-0.0193481757987,,,,,"",,,0,-0.00276243093923,0,-0.00138121546961,0,0,0.00686813186813,-0.00405805076002,-0.0173990934014,-0.00301803258582,-0.00340755098121,0.000389518395393,0.00631986261982,13.402623475,"validation",739.85,-0.0214232614719,0.99594194924,0.978576738528,192.2,967.5,0.944702842377,-227544,0.0443410852713,747.921170687,705.978829313,0.429665347634,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.00733950805023,-0.00568380242344,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:25:00.000+09:00",723,723,722,722,351,-0.00276243093923,-0.00960219478738,0.0314285714286,39.8571535577,727.61591243,730.168558342,-2.55264591201,-2.48418271072,-0.0684632012861,728.05,736.12,4.39161049841,0.00946738448915,0.0471495757871,0.0242617699739,,,,,"",,,0,0.00277008310249,0.00277008310249,0.00138504155125,1,-0.00138121546961,0.00138121546961,-0.00830986882769,-0.0191816551649,-0.00353552065375,-0.00344069627524,-9.48243785127e-05,0.00608256301718,12.4428153083,"validation",739.383333333,-0.0235105831436,0.991690131172,0.976489416856,259.8,340.9,1.02962745673,-227895,0.0743619829862,745.213624326,710.886375674,0.323755173,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00450371484589,-0.00253977081877,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:26:00.000+09:00",724,724,724,724,1,0.00277008310249,-0.00685871056241,0.0211565585331,42.6356216352,727.05961821,729.711628094,-2.65200988442,-2.51774814546,-0.134261738959,728.8,735.8,4.22078117709,0.00911604389373,0.0409838742099,-0.746505145284,,,,,"",,,0,0,0,-0.00138121546961,0,0.00277008310249,0,-0.00658616904501,-0.016036966567,-0.00366299707793,-0.0034775526871,-0.000185444390827,0.00582980825565,6.58617165485,"validation",738.95,-0.0202314094323,0.993413830955,0.979768590568,260,314.85,0.00317611561061,-227894,-0.00222328092743,743.734523762,713.865476238,0.339298524798,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,0.00315636245972,0.00375000582222,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:27:00.000+09:00",724,724,724,724,0,0,-0.00685871056241,0.0211565585331,42.6356216352,726.588907716,729.288544532,-2.69963681569,-2.55412587951,-0.145510936183,729.55,735.36,3.9192968073,0.00911604389373,0.0332367713054,-0.679453024274,,,,,"",,,0,-0.00138121546961,-0.00138121546961,-0.00138121546961,0,0,0,-0.0076074292372,-0.0154482158399,-0.00372878013217,-0.00352779817611,-0.000200981956054,0.00541339338025,0,"validation",738.516666667,-0.0196565186974,0.992392570763,0.980343481303,260,286.4,0,-227894,-0.00244413407821,741.673943253,717.426056747,0.271114072203,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,0.000619717019748,-0.00042356350666,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:28:00.000+09:00",723,723,723,723,1,-0.00138121546961,-0.00686813186813,0.00696378830084,41.5232444222,726.036768067,728.822726418,-2.78595835084,-2.60049237377,-0.185465977064,729.8,734.9,3.71077560678,0.00872799501536,0.0310823718909,-0.62089602587,,,,,"",,,0,0.00138312586445,0,0,0,-0.00138121546961,0,-0.0093176212661,-0.0161926792761,-0.00385333105233,-0.00359680826248,-0.000256522789853,0.00513246971892,6.58479139239,"validation",737.9,-0.0201924379997,0.990682378734,0.979807562,253.4,264.5,0.00378071833648,-227895,-0.0858223062382,741.141957503,718.458042497,0.20022811326,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,-0.000693805244673,-0.00158176586904,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:29:00.000+09:00",722,724,721,724,1100,0.00138312586445,0,-0.00685871056241,43.1213785637,725.723419134,728.465487424,-2.74206829033,-2.62880755708,-0.113260733245,729.55,734.46,3.66000592058,0.00803671390266,0.031851195118,1.7088617503,,,,,"",,,0,0,0.00138121546961,-0.00138121546961,1,-0.00138312586445,0.00414937759336,-0.0076074292372,-0.0142417558478,-0.00378738714134,-0.00363094966448,-0.000156437476858,0.00505525679638,13.5878581068,"validation",737.4,-0.0181719555194,0.992392570763,0.981828044481,290.6,317.45,3.46511261616,-226795,0.0952905969444,741.168519699,717.931480301,0.26115718079,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.0018001549834,0.0008261531227,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:30:00.000+09:00",724,724,724,724,0,0,0.00277008310249,-0.0333778371162,43.1213785637,725.458277729,728.134710578,-2.6764328493,-2.63833261553,-0.0381002337739,728.3,734.02,3.39857692625,0.00492115392792,0.0211362146422,-0.619428793362,,,,,"",,,0,0,-0.00966850828729,-0.00138121546961,0,0,0,-0.00590416037347,-0.0136508542002,-0.00369673045484,-0.00364410582255,-5.26246322845e-05,0.00469416702521,0,"validation",736.9,-0.017505767404,0.994095839627,0.982494232596,220.4,258.5,0,-226795,-0.111025145068,735.996752562,720.603247438,0.22066141107,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00135483482485,0.000333997617484,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:31:00.000+09:00",724,724,724,724,9,0,0,-0.012278308322,43.1213785637,725.233927309,727.82843572,-2.59450841147,-2.62956777472,0.0350593632483,727.85,733.58,3.15582143152,0.00196398462455,0.0208743829474,-0.526127576702,,,,,"",,,0,-0.00138121546961,-0.00690607734807,-0.00138121546961,0,0,0,-0.00528955141856,-0.0130592437089,-0.00358357515396,-0.00363199968883,4.84245348734e-05,0.00435886938055,8.78216942633,"validation",736.4,-0.0168386746334,0.994710448581,0.983161325367,222,200.55,0.0448765893792,-226795,0.148092744951,735.446709814,720.253290186,0.246600824949,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.000143563269051,-0.00160372420398,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:32:00.000+09:00",724,726,723,723,2766,-0.00138121546961,-0.00138121546961,-0.0163265306122,41.6980671403,724.890246184,727.470773815,-2.5805276307,-2.61975974591,0.0392321152148,727.25,733.12,3.14469132927,0.00181250302846,0.0195913466466,3.85521612823,,,,,"",,,0,0,-0.00138312586445,0,0,0,0.00414364640884,-0.00584393262289,-0.0138040157137,-0.00356919450995,-0.00362345746322,5.42629532709e-05,0.00434950391324,14.5085672344,"validation",735.8,-0.0173960315303,0.994156067377,0.98260396847,775.2,284,9.73943661972,-229561,-0.575528169014,734.373903424,720.126096576,0.201708477304,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.0036003850179,-0.000936449805523,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:33:00.000+09:00",722,723,722,723,198,0,0,-0.0136425648022,41.6980671403,724.599439079,727.139605384,-2.54016630524,-2.60384105778,0.0636747525357,726.75,732.62,2.99149909146,0.00176631353974,0.0188163664688,-0.140370755242,,,,,"",,,0,0.00276625172891,-0.00276625172891,0,0,-0.00138312586445,0.00138312586445,-0.00515995872033,-0.0131309546559,-0.00351336971679,-0.00360143991394,8.80701971448e-05,0.00413761976689,11.8716832383,"validation",735.2,-0.0165941240479,0.99484004128,0.983405875952,814.6,288.25,0.686903729402,-229561,-0.547441457069,733.587397166,719.912602834,0.225772840952,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.000716124107172,8.89927137216e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:34:00.000+09:00",725,725,725,725,1,0.00276625172891,0.00138121546961,-0.0109140518417,45.8442746856,724.661063836,726.981116097,-2.32005226045,-2.54708329831,0.22703103786,726.35,732.06,2.92067772779,0.00191646444878,0.0171757088718,-0.445383401077,,,,,"",,,0,-0.0110344827586,-0.00689655172414,-0.00413793103448,0,0.00276625172891,0,-0.00185860810904,-0.00964401824987,-0.00320007208338,-0.0035132183425,0.000313146259117,0.00402852100385,6.58755001482,"validation",734.616666667,-0.0130907275904,0.998141391891,0.98690927241,594.8,287.5,0.00347826086957,-229560,-0.548695652174,732.58778807,720.11221193,0.391788564716,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.00403183321559,0.00222112284486,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:35:00.000+09:00",722,722,717,717,1436,-0.0110344827586,-0.00966850828729,-0.0191518467852,35.0935059986,723.482438631,726.241774164,-2.75933553293,-2.58953374524,-0.169801787698,725.65,731.5,3.28348646152,0.00296007028204,0.0195103471733,1.56987679948,,,,,"",,,0,0.00278940027894,0.00278940027894,0.00697350069735,1,-0.00413793103448,0.00689655172414,-0.0119203472749,-0.0198222829802,-0.00384844565263,-0.00361162307564,-0.000236822576984,0.00457947902583,13.8446935614,"validation",733.95,-0.0230942162273,0.988079652725,0.976905783773,882,358.9,4.00111451658,-230996,-0.63847868487,732.728841713,718.571158287,-0.110975661733,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.0112454411123,-0.0106564361477,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:36:00.000+09:00",719,719,715,719,345,0.00278940027894,-0.00690607734807,-0.0150684931507,38.9480970505,722.792832687,725.705346448,-2.91251376029,-2.65412974825,-0.25838401204,725.1,731.04,3.33466599998,0.00306826011054,0.0202613351783,-0.0272731991315,,,,,"",,,0,0.00417246175243,0.00278164116829,0.00556328233658,1,0.00278940027894,0.00557880055788,-0.00841263274031,-0.0164696870212,-0.00405078408941,-0.00369141828685,-0.000359365802559,0.00463792211402,12.4214098061,"validation",733.6,-0.0199018538713,0.99158736726,0.980098146129,949.2,363.7,0.9485839978,-230651,-0.548391531482,732.445747069,717.754252931,0.0847937627855,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,0.00227718090557,0.00227773201794,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:37:00.000+09:00",718,722,717,722,109,0.00417246175243,-0.00138312586445,-0.0109589041096,44.29228188,722.670858428,725.43087634,-2.76001791265,-2.67530738113,-0.0847105315258,724.7,730.64,3.45361842855,0.00324897389416,0.0196001445062,-0.378520297793,,,,,"",,,0,-0.00138504155125,0.00138504155125,0,1,-0.00139082058414,0.00695410292072,-0.00372567959156,-0.0118252490967,-0.00382273949121,-0.00370541188522,-0.000117327605991,0.0047834050257,11.2733857278,"validation",733.2,-0.0152755046372,0.996274320408,0.984724495363,417.8,367.85,0.296316433329,-230542,-0.527388881338,731.802112362,717.597887638,0.309915708,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.00456826054898,0.00448375272055,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:38:00.000+09:00",721,721,721,721,2,-0.00138504155125,-0.00276625172891,-0.0123287671233,42.9428934058,722.413803285,725.102663278,-2.68885999314,-2.67801790353,-0.0108420896089,724.25,730.22,3.27835996937,0.00325136830265,0.018881317682,-0.535176248915,,,,,"",,,0,-0.00138696255201,0.00277392510402,0.00138696255201,1,-0.00138504155125,0,-0.00448740075941,-0.0126263317904,-0.00372934811809,-0.00371431054581,-1.50375722731e-05,0.00454696250953,7.27447955877,"validation",732.783333333,-0.0160802419997,0.995512599241,0.983919758,378.6,367.95,0.00543552113059,-230544,-0.527517325724,731.087397166,717.412602834,0.262336462159,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.00185272813811,-0.00140728354413,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:39:00.000+09:00",720,720,720,720,21,-0.00138696255201,-0.00689655172414,-0.015047879617,41.5787347164,722.042448934,724.724688221,-2.68223928705,-2.67886218023,-0.0033771068117,723.7,729.78,3.11561997156,0.00322261864292,0.0174871267316,-0.50216424613,,,,,"",,,0,-0.00138888888889,0.00416666666667,0.00416666666667,1,-0.00138696255201,0,-0.00511261572475,-0.0134012990216,-0.00372533234312,-0.00372064191699,-4.69042612735e-06,0.0043272499605,9.62383978511,"validation",732.35,-0.0168635215402,0.994887384275,0.98313647846,382.6,365.05,0.0575263662512,-230565,-0.545404739077,730.027716808,717.372283192,0.207635462176,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,-0.00133247242189,-0.00197636225398,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:40:00.000+09:00",720,720,719,719,82,-0.00138888888889,0.00278940027894,-0.0137174211248,40.20336126,721.574379867,724.300637241,-2.72625737444,-2.68834121908,-0.0379161553659,723.2,729.16,2.9645042593,0.0031944153973,0.0170116775434,-0.419150849653,,,,,"",,,0,0.00278164116829,0.00556328233658,0.00556328233658,1,0,0.00138888888889,-0.00580752212389,-0.0139338416808,-0.00379173487405,-0.00373900030469,-5.27345693545e-05,0.00412309354563,10.9845975661,"validation",731.9,-0.0176253586556,0.994192477876,0.982374641344,111.8,368.5,0.222523744912,-230647,-0.549660786974,729.3514226,717.0485774,0.1586155534,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,-0.00196680254888,-0.00186679941959,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:41:00.000+09:00",720,721,720,721,141,0.00278164116829,0.00278164116829,-0.0109739368999,44.180322612,721.486013733,724.056145594,-2.5701318603,-2.66469934732,0.0945674870212,722.8,728.58,2.89561109793,0.00328061526428,0.0155150478903,-0.344719787341,,,,,"",,,0,0.00277392510402,0.00277392510402,-0.00416088765603,1,0.00139082058414,0.00139082058414,-0.00249031543996,-0.010403799171,-0.00356467664396,-0.0036958382071,0.000131161563136,0.00401610415801,11.5294088642,"validation",731.483333333,-0.0143316092871,0.99750968456,0.985668390713,71,375.55,0.375449340967,-230506,-0.520569830915,728.407138308,717.192861692,0.339490315624,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.00433666389169,0.0018818211323,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:42:00.000+09:00",722,723,722,723,102,0.00277392510402,0.00138504155125,-0.0082304526749,47.9111411392,721.718934698,723.977912587,-2.25897788927,-2.58355505571,0.324577166438,722.5,728.04,2.83163887665,0.00335848746246,0.0133906011044,-0.41101760625,,,,,"",,,0,0,0,-0.00691562932227,0,0.00138696255201,0.00138696255201,0.000692041522491,-0.00692269655513,-0.00312445074588,-0.00357338181979,0.000448931073912,0.00391651296908,11.2083955954,"validation",731.1,-0.0110791957325,1.00069204152,0.988920804268,69.6,380.65,0.267962695389,-230404,-0.500197031394,727.337354649,717.662645351,0.551681139412,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,0.00339546750527,0.0024631558391,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:43:00.000+09:00",723,723,723,723,15,0,0.00277392510402,-0.00686813186813,47.9111411392,721.916021667,723.905474617,-1.98945295027,-2.46473463462,0.475281684352,722.25,727.5,2.62937895689,0.00335209572433,0.0114676520545,-0.537549053715,,,,,"",,,0,0,0,-0.00691562932227,0,0,0,0.00103842159917,-0.00618556701031,-0.00275166383163,-0.00340903822216,0.000657374390528,0.00363676204272,9.2915516274,"validation",730.683333333,-0.0105152710933,1.0010384216,0.989484728907,72.2,379.7,0.0395048722676,-230404,-0.496971293126,726.391255848,718.108744152,0.590552241578,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-0.000369135662383,-0.00108735451086,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:44:00.000+09:00",723,723,723,723,0,0,0.00416666666667,-0.00138121546961,47.9111411392,722.082787565,723.838402424,-1.75561485903,-2.3229106795,0.567295820476,722.2,726.96,2.44156617425,0.00313652626654,0.0112966369728,-0.497268162852,,,,,"",,,0,0,0,-0.00829875518672,0,0,0,0.00110772639158,-0.00544734235721,-0.00242823631954,-0.00321287784164,0.000784641522097,0.00337699332538,0,"validation",730.183333333,-0.00983771199014,1.00110772639,0.99016228801,68,334,0,-230404,-0.428143712575,726.279215611,718.120784389,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.00027998012859,-4.43336104183e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:45:00.000+09:00",723,723,723,723,4,0,0.00556328233658,0.00138504155125,47.9111411392,722.22389717,723.77629854,-1.55240137034,-2.16880881767,0.616407447328,722.25,726.42,2.26716859038,0.00307488114145,0.0113331294868,-0.462857769117,,,,,"",,,0,0,0,-0.00691562932227,0,0,0,0.00103842159917,-0.00470802015363,-0.00214716648734,-0.00299973557078,0.000852569083441,0.00313577951643,7.97004930498,"validation",729.816666667,-0.00934024526708,1.0010384216,0.990659754733,52.4,316.65,0.0126322438023,-230404,-0.39617874625,726.342676386,718.157323614,0.591627083267,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,5.60117078832e-05,0.000864467078212,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:46:00.000+09:00",723,723,723,723,0,0,0.00277392510402,-0.00138121546961,47.9111411392,722.343297605,723.718794945,-1.37549733938,-2.01014652201,0.634649182636,722.2,725.88,2.10522797678,0.00301206383032,0.0111600341621,-0.468689248209,,,,,"",,,0,0,0,-0.00691562932227,0,0,0,0.00110772639158,-0.00396759795007,-0.00190248594658,-0.00278028564594,0.000877799699358,0.00291179526525,0,"validation",729.5,-0.0089102124743,1.00110772639,0.991089787526,24.2,316.6,0,-230404,-0.396399241946,726.229888336,718.170111664,0.599258333397,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:47:00.000+09:00",723,723,723,723,0,0,0,-0.00138121546961,47.9111411392,722.444328743,723.665550875,-1.22122213176,-1.85236164396,0.631139512202,722.15,725.34,1.95485454986,0.00301206383032,0.0109771771419,-0.468689248209,,,,,"",,,0,0,0,-0.00691562932227,0,0,0,0.001177040781,-0.00322607328977,-0.00168910391668,-0.00256204930009,0.000872945383405,0.00270380988916,0,"validation",729.183333333,-0.00847980617586,1.00117704078,0.991520193824,3.8,316.6,0,-230404,-0.396399241946,726.113584237,718.186415763,0.60722618081,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00133554104491,-0.000965883228048,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:48:00.000+09:00",723,723,723,723,10,0,0,0,47.9111411392,722.529816629,723.61625081,-1.08643418127,-1.69917615142,0.612741970153,722.15,724.8,1.81522208202,0.00299687955549,0.0109771771419,-0.454691214155,,,,,"",,,0,0,0,-0.00691562932227,0,0,0,0.001177040781,-0.00248344370861,-0.00150267521614,-0.0023501744833,0.000847499267155,0.00251068061137,8.88613261817,"validation",728.866666667,-0.00804902588494,1.00117704078,0.991950974115,2.8,317.05,0.0315407664406,-230404,-0.395678914998,726.113584237,718.186415763,0.60722618081,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000370010770468,-0.000310559006211,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:49:00.000+09:00",723,723,723,723,0,0,0,-0.00138121546961,47.9111411392,722.602152532,723.570602602,-0.968450069848,-1.55303093511,0.584580865261,722.1,724.26,1.68556336187,0.00298018061712,0.0107840589026,-0.400849420167,,,,,"",,,0,0,-0.00138312586445,-0.00691562932227,0,0,0,0.00124636476942,-0.00173970673515,-0.00133948834004,-0.00214803725465,0.000808548914607,0.00233134628198,0,"validation",728.55,-0.00761787111386,1.00124636477,0.992382128886,2.8,262.05,0,-230404,-0.688609044076,725.993584467,718.206415533,0.615574736811,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000553377249887,-6.65276976981e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:50:00.000+09:00",723,723,723,723,5,0,0,-0.00138121546961,47.9111411392,722.663359835,723.528335742,-0.86497590768,-1.41541992962,0.550444021942,722.05,723.98,1.56516597888,0.00298018061712,0.0105801145377,-0.393643298467,,,,,"",,,0,0,-0.00138312586445,-0.00691562932227,0,0,0,0.00131569835884,-0.00135362855328,-0.00119637055004,-0.00195770391372,0.000761333363683,0.00216482154755,8.19312372151,"validation",728.1,-0.00700453234446,1.00131569836,0.992995467656,3,262.3,0.0190621425848,-230404,-0.687952725886,725.869685851,718.230314149,0.624355776505,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000256476019492,5.54360600484e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:51:00.000+09:00",723,723,723,723,25,0,0,-0.00138121546961,47.9111411392,722.715150629,723.489199762,-0.774049132106,-1.28714577012,0.513096638014,722,723.7,1.45336840896,0.00298018061712,0.0103647019024,-0.364436920412,,,,,"",,,0,0,0,-0.00691562932227,0,0,0,0.00138504155125,-0.000967251623601,-0.00107060737497,-0.00178028460597,0.000709677231001,0.00201019143702,9.80234037053,"validation",727.65,-0.00639043496186,1.00138504155,0.993609565038,8,263.1,0.095020904599,-230404,-0.685860889396,725.741657387,718.258342613,0.633630620956,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.000556079467769,-0.000144141746776,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:52:00.000+09:00",723,723,723,723,13,0,0,0,47.9111411392,722.758973609,723.452962742,-0.693989132643,-1.16851444262,0.474525309981,722,723.54,1.34955637975,0.00296483528315,0.0103647019024,-0.359569296168,,,,,"",,,0,0,-0.00138312586445,-0.00691562932227,0,0,0,0.00138504155125,-0.000746330541504,-0.000959874319008,-0.00161620254858,0.000656328229573,0.00186660633437,9.14846496826,"validation",727.2,-0.00577557755776,1.00138504155,0.994224422442,10.6,125.45,0.103626943005,-230404,-0.335990434436,725.741657387,718.258342613,0.633630620956,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,-4.30197575407e-06,-0.00054322520565,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:53:00.000+09:00",723,723,723,723,0,0,0,0,47.9111411392,722.796054593,723.419409946,-0.623355353774,-1.05948262485,0.43612727108,722,723.8,1.25315949548,0.00296483528315,0.0103647019024,-0.368680343456,,,,,"",,,0,-0.00138312586445,-0.00138312586445,-0.00691562932227,0,0,0,0.00138504155125,-0.00110527770102,-0.00086217891255,-0.00146539782137,0.000603218908825,0.00173327731049,0,"validation",726.75,-0.00515995872033,1.00138504155,0.99484004128,8.6,115.55,0,-230404,-0.364777152748,725.741657387,718.258342613,0.633630620956,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.000688313159544,-0.00107478033484,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:54:00.000+09:00",722,722,722,722,61,-0.00138312586445,-0.00138312586445,-0.00413793103448,44.3079702285,722.673584655,723.314268469,-0.640683813592,-0.975722862602,0.33503904901,721.85,724.24,1.23507667438,0.00290896569002,0.00964173312533,-0.184106751656,,,,,"",,,0,0,0.00138504155125,-0.00554016620499,1,-0.00138312586445,0,0.000207799404308,-0.00309289738208,-0.000887373703036,-0.0013514167072,0.000464043004169,0.00171063251299,10.6929217084,"validation",726.283333333,-0.00589760653556,1.0002077994,0.994102393464,20.8,118.55,0.514550822438,-230465,-0.381695487136,725.329942528,718.370057472,0.521552080068,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,-0.0013630638729,0.000122164789462,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:55:00.000+09:00",722,722,722,722,10,0,-0.00138312586445,0.00697350069735,44.3079702285,722.569956247,723.216915249,-0.646959002183,-0.909970090518,0.263011088335,722.1,724.68,1.14685691192,0.00151451331819,0.00741121072442,-0.464375497437,,,,,"",,,0,0.00138504155125,0.00138504155125,-0.00554016620499,1,0,0,-0.00013848497438,-0.00369818402605,-0.000896065099977,-0.00126034638576,0.000364281285782,0.00158844447634,8.88474872645,"validation",725.816666667,-0.00525844451078,0.999861515026,0.994741555489,21.8,47.25,0.21164021164,-230465,0.561904761905,724.775817632,719.424182368,0.481314122681,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.00067352322867,-3.32549993349e-05,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:56:00.000+09:00",722,723,721,723,93,0.00138504155125,0,0.00556328233658,48.7757648123,722.636116824,723.200847453,-0.564730628547,-0.840922198124,0.276191569577,722.3,724.96,1.20779570393,0.00142991789401,0.00633837637672,1.32217186486,,,,,"",,,0,-0.00138312586445,-0.00691562932227,-0.00691562932227,0,0,0.00277008310249,0.000969126401772,-0.00270359743986,-0.000781093538793,-0.00116310124222,0.000382007703425,0.00167053347708,11.1160235875,"validation",725.366666667,-0.00326271770599,1.0009691264,0.996737282294,35.4,34.65,2.68398268398,-230372,0.402597402597,724.589104628,720.010895372,0.652898209916,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,0.001206033599,0.000598032738965,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:57:00.000+09:00",723,723,722,722,50,-0.00138312586445,-0.00138312586445,0,44.8969283986,722.538252697,723.11189579,-0.573643092183,-0.787466376936,0.213823284753,722.3,725.22,1.19295315365,0.00116076722444,0.00633837637672,0.447232292335,,,,,"",,,0,0,-0.00554016620499,-0.00554016620499,0,0,0.00138312586445,-0.000415339886474,-0.00444003199029,-0.000794519518258,-0.00109067365227,0.000296154134007,0.00165228968649,10.4940758448,"validation",724.9,-0.00400055180025,0.999584660114,0.9959994482,42.8,31.7,1.57728706625,-230422,0.18927444795,724.589104628,720.010895372,0.43447219575,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,-0.00204175722848,-0.00164894780806,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:58:00.000+09:00",722,722,722,722,0,0,-0.00138312586445,0.00138696255201,44.8969283986,722.45544459,723.029533139,-0.574088548396,-0.744790811228,0.170702262831,722.35,725.3,1.1077422141,0.00111650098942,0.00613512004047,-0.77086011827,,,,,"",,,0,0.00138504155125,-0.00554016620499,-0.00554016620499,0,0,0,-0.000484529660137,-0.00454984144492,-0.000795136493623,-0.00103156622054,0.000236429726913,0.0015342689946,0,"validation",724.433333333,-0.00335894722312,0.99951547034,0.996641052777,42.8,31.6,0,-230422,0.193037974684,724.565851981,720.134148019,0.421023605579,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.000578069419842,-0.000719743107076,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T09:59:00.000+09:00",722,723,722,723,21,0.00138504155125,0.00138504155125,0.00416666666667,49.5498840341,722.539222345,723.027345499,-0.48812315314,-0.69345727961,0.20533412647,722.5,725.18,1.10004634166,0.00109896082196,0.00539614911823,-0.258579659926,,,,,"",,,0,0,-0.00829875518672,-0.00691562932227,0,0,0.00138504155125,0.000692041522491,-0.00300615019719,-0.000675135758147,-0.000959138699322,0.000284002941176,0.00152150254725,9.62799752085,"validation",723.983333333,-0.00135822647851,1.00069204152,0.998641773521,34.8,31.6,0.664556962025,-230401,0.259493670886,724.449358869,720.550641131,0.628247294011,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,0.00135501074822,0.00167273173105,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:00:00.000+09:00",723,723,723,723,0,0,0.00138504155125,0.00556328233658,49.5498840341,722.610111215,723.025319906,-0.415208690724,-0.637807561833,0.222598871109,722.7,724.66,1.02147160297,0.00103801728005,0.00308164625036,-0.690407995337,,,,,"",,,0,-0.00691562932227,-0.00691562932227,-0.00691562932227,0,0,0,0.000415110004151,-0.00229072944553,-0.000574285879287,-0.000882168135315,0.000307882256029,0.00141282379388,0,"validation",723.75,-0.00103626943005,1.00041511,0.99896373057,32.8,27.5,0,-230401,0.447272727273,723.813552873,721.586447127,0.63470397652,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,0.000779347435947,-0.000276704778138,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:01:00.000+09:00",722,722,718,718,769,-0.00691562932227,-0.00691562932227,-0.00416088765603,33.2626000618,721.900863336,722.653073987,-0.752210651046,-0.660688179676,-0.0915224713701,722.55,724.36,1.30565220276,0.0017653221283,0.00618318674242,4.2861503752,,,,,"",,,0,0,0,-0.00139275766017,0,-0.00138312586445,0.00553250345781,-0.00629714206629,-0.00878016455906,-0.0010476471463,-0.000920178523225,-0.000127468623078,0.00181845710691,13.2215623497,"validation",723.433333333,-0.00751048242178,0.993702857934,0.992489517578,168,58.9,13.0560271647,-231170,-0.563667232598,724.78383079,720.31616921,-0.518429869357,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.00707305149132,-0.0063623728547,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:02:00.000+09:00",718,718,718,718,2,0,-0.00554016620499,-0.00691562932227,33.2626000618,721.300730515,722.30840184,-1.00767132479,-0.730084808698,-0.277586516091,722.3,724.02,1.21239133114,0.00162941762434,0.00823262840776,-0.313016642422,,,,,"",,,0,0,0,-0.00139275766017,0,0,0,-0.00595320503946,-0.00831468743957,-0.00140344195653,-0.00101683120989,-0.000386610746645,0.00168856731356,7.27031288608,"validation",723.216666667,-0.0072131449773,0.994046794961,0.992786855023,158.4,53.9,0.0371057513915,-231170,-0.710575139147,725.273213749,719.326786251,-0.223123253546,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.000632451335588,0.00065320402108,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:03:00.000+09:00",718,718,718,718,0,0,-0.00554016620499,-0.00691562932227,33.2626000618,720.792925821,721.989260963,-1.1963351424,-0.823334875438,-0.37300026696,722.05,723.72,1.12579195034,0.00162941762434,0.00967084841775,-0.320153842181,,,,,"",,,0,-0.00139275766017,0,-0.00139275766017,0,0,0,-0.00560902984558,-0.0079036091306,-0.0016662049337,-0.00114670595465,-0.000519498979053,0.00156795536259,0,"validation",723.35,-0.00739614294602,0.994390970154,0.992603857054,158.4,53.15,0,-231170,-0.720602069614,725.54141805,718.55858195,-0.0799935645028,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000863369920364,0.00169500913976,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:04:00.000+09:00",717,717,717,717,230,-0.00139275766017,-0.00829875518672,-0.00829875518672,30.7386816652,720.209398771,721.619686077,-1.41028730557,-0.940725361464,-0.469561944104,721.75,723.4,1.11680681103,0.0016428660192,0.011340980633,0.973473894355,,,,,"",,,0,0.00139470013947,0.00139470013947,0,1,-0.00139275766017,0,-0.00658122618635,-0.00884711086536,-0.00196692790177,-0.00131202979284,-0.000654898108931,0.00155761061511,12.0131612134,"validation",723.633333333,-0.0091667050532,0.993418773814,0.990833294947,200.2,64.65,3.55761794277,-231400,-0.77030162413,725.842676386,717.657323614,-0.0803048606925,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,-0.000879733583861,8.31833909692e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:05:00.000+09:00",718,718,718,718,291,0.00139470013947,-0.00691562932227,-0.00691562932227,35.9708480724,719.869491268,721.351561182,-1.48206991426,-1.04899427202,-0.433075642233,721.5,723.14,1.10846346739,0.00168799201246,0.0120828799544,1.20363654233,,,,,"",,,0,0,0,-0.00139275766017,0,0.00139470013947,0,-0.004851004851,-0.00710789058827,-0.00206416422598,-0.00146099480783,-0.000603169418152,0.00154382098522,12.2497976223,"validation",723.933333333,-0.00819596647942,0.995148995149,0.991804033521,258.4,79,3.6835443038,-231109,-0.446202531646,725.858898944,717.141101056,0.0985224657265,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,0.00171442944488,0.00163920163426,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:06:00.000+09:00",718,718,718,718,0,0,0,-0.00691562932227,35.9708480724,719.581877227,721.103297391,-1.5214201642,-1.14347945046,-0.377940713746,721.25,722.9,1.02928750543,0.00168799201246,0.0126314503697,-0.448524937943,,,,,"",,,0,0,0,-0.00139275766017,0,0,0,-0.00450606585789,-0.0067782542537,-0.00211896958803,-0.00159258976387,-0.000526379824159,0.0014335480577,0,"validation",724.083333333,-0.00840142709173,0.995493934142,0.991598572908,104.6,79,0,-231109,-0.446202531646,725.80521679,716.69478321,0.143266155034,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.000355687121545,0.000611403225986,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:07:00.000+09:00",718,718,718,718,0,0,0,-0.00691562932227,35.9708480724,719.3385115,720.87342351,-1.53491201058,-1.22176596248,-0.3131460481,721,722.66,0.955766969327,0.00168799201246,0.0130108620245,-0.448524937943,,,,,"",,,0,0,0,-0.00139275766017,0,0,0,-0.00416088765603,-0.00644839897047,-0.00213776046042,-0.00170162390318,-0.000436136557243,0.00133115176787,0,"validation",724.233333333,-0.00860680259585,0.995839112344,0.991393197404,104.2,79,0,-231109,-0.446202531646,725.69041576,716.30958424,0.180198925467,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000238165608312,3.33696691953e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:08:00.000+09:00",718,718,718,718,0,0,0,-0.00691562932227,35.9708480724,719.132586653,720.660577324,-1.52799067073,-1.28301090413,-0.244979766599,720.75,722.42,0.887497900089,0.00168799201246,0.0132353687328,-0.445157353931,,,,,"",,,0,0,0,-0.00278551532033,0,0,0,-0.00381546999653,-0.00611832452036,-0.00212812071133,-0.00178692326481,-0.000341197446516,0.00123606949873,0,"validation",724.233333333,-0.00860680259585,0.996184530003,0.991393197404,104.2,78.5,0,-231109,-0.449044585987,725.519696007,715.980303993,0.211721669901,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.000509451399772,2.22471885115e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:09:00.000+09:00",717,718,717,718,15,0,0.00139470013947,-0.00691562932227,35.9708480724,718.958342553,720.463497522,-1.50515496947,-1.3274397172,-0.177715252271,720.5,722.16,0.895533764369,0.00168799201246,0.0133125094332,-0.364977368019,,,,,"",,,0,0,0,-0.00278551532033,0,-0.00139275766017,0.00139275766017,-0.00346981263012,-0.00576049628891,-0.00209631611347,-0.00184880183454,-0.000247514278929,0.00124726151026,9.28461261635,"validation",724.05,-0.00835577653477,0.99653018737,0.991644223465,61.2,79.25,0.18927444795,-231109,-0.444794952681,725.295831523,715.704168477,0.239356982429,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.000363258877229,-0.000378210618819,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:10:00.000+09:00",718,718,718,718,100,0,0,-0.00691562932227,35.9708480724,718.810905237,720.281016224,-1.47011098735,-1.35597397123,-0.114137016121,720.25,721.94,0.831567066914,0.00168799201246,0.0132445567708,0.0912977925046,,,,,"",,,0,0,0,-0.00278551532033,0,0,0,-0.00312391530719,-0.0054575172452,-0.00204750833893,-0.00188854313542,-0.000158965203511,0.00115817140239,11.1816536825,"validation",723.533333333,-0.00764765502626,0.996876084693,0.992352344974,23,84,1.19047619048,-231109,-0.419642857143,725.019696007,715.480303993,0.264135911738,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.000172234135083,-3.33589084967e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:11:00.000+09:00",718,718,718,718,10,0,0,-0.00691562932227,35.9708480724,718.686150585,720.11205206,-1.42590147444,-1.36995947187,-0.0559420025658,720,721.72,0.772169419277,0.00168799201246,0.0130289326662,-0.41729941177,,,,,"",,,0,0,0,-0.00278551532033,0,0,0,-0.00277777777778,-0.00515435348889,-0.00198593520117,-0.00190802154857,-7.79136525986e-05,0.00107544487365,8.87919392811,"validation",723.283333333,-0.00730465239533,0.997222222222,0.992695347605,25,83.25,0.12012012012,-231109,-0.423423423423,724.69041576,715.30958424,0.286799283644,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.000638591596996,-0.000511486200992,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:12:00.000+09:00",718,718,718,718,0,0,0,-0.00691562932227,35.9708480724,718.580588957,719.955603759,-1.37501480222,-1.37097053794,-0.00404426427745,719.75,721.5,0.717014460757,0.00168799201246,0.0126577750318,-0.469808782691,,,,,"",,,0,0,0,-0.00557103064067,0,0,0,-0.00243139979159,-0.004851004851,-0.00191506239864,-0.00190942971858,-5.63268005216e-06,0.00099862738267,0,"validation",723,-0.00691562932227,0.997568600208,0.993084370678,25,82.6,0,-231109,-0.426755447942,724.30521679,715.19478321,0.307912545018,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:13:00.000+09:00",718,718,718,718,0,0,0,-0.00691562932227,35.9708480724,718.491267579,719.810744221,-1.31947664248,-1.36067175885,0.0411951163709,719.5,721.3,0.665799142132,0.00168799201246,0.012116466834,-0.469808782691,,,,,"",,,0,0,0,-0.00557103064067,0,0,0,-0.00208478109798,-0.00457507278525,-0.00183771120122,-0.00189508601511,5.73748138871e-05,0.000927296855337,0,"validation",722.75,-0.00657212037357,0.997915218902,0.993427879626,25,82.6,0,-231109,-0.426755447942,723.858898944,715.141101056,0.327938199597,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.000764630187256,-0.000255600995733,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:14:00.000+09:00",718,718,718,718,0,0,0,-0.00554016620499,35.9708480724,718.415687951,719.67661502,-1.26092706841,-1.34072282076,0.0797957523531,719.3,721.18,0.618242060551,0.00167232430542,0.0118096819583,-0.450220012109,,,,,"",,,0,0,0,-0.00557103064067,0,0,0,-0.00180731266509,-0.00440944008431,-0.00175616583344,-0.00186730197878,0.000111136145339,0.00086106136567,0,"validation",722.5,-0.00622837370242,0.998192687335,0.993771626298,22,79.55,0,-231109,-0.404776869893,723.547352116,715.052647884,0.346963476962,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:15:00.000+09:00",718,718,718,718,0,0,0,-0.00554016620499,35.9708480724,718.351735959,719.552421315,-1.20068535575,-1.31271532776,0.112029972009,719.1,721.1,0.574081913369,0.00167232430542,0.01138617132,-0.446858796643,,,,,"",,,0,0,0,-0.00557103064067,0,0,0,-0.00152968989014,-0.00429898765775,-0.00167226372667,-0.00182829432836,0.000156030601684,0.000799556982408,0,"validation",722.283333333,-0.00593026743891,0.99847031011,0.994069732561,2,79.05,0,-231109,-0.4073371284,723.193897898,715.006102102,0.365653708595,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00117464037382,-0.000799529166158,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:16:00.000+09:00",718,718,718,718,0,0,0,-0.00691562932227,35.9708480724,718.297622734,719.437427143,-1.13980440873,-1.27813314395,0.138328735223,718.85,720.98,0.533076062414,0.00163023985247,0.0103017367081,-0.418696765022,,,,,"",,,0,0,-0.00139275766017,-0.008356545961,0,0,0,-0.00118244418168,-0.00413326305861,-0.00158747132135,-0.00178012972695,0.000192658405603,0.000742445769379,0,"validation",722.083333333,-0.00565493364108,0.998817555818,0.994345066359,0,74.4,0,-231109,-0.495295698925,722.552701716,715.147298284,0.385218947525,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:17:00.000+09:00",718,718,718,718,0,0,0,-0.00554016620499,35.9708480724,718.251834621,719.330951058,-1.07911643703,-1.23832980257,0.159213365536,718.65,720.86,0.494999200813,0.0016140157289,0.00952337779574,-0.403093847651,,,,,"",,,0,0,-0.00139275766017,-0.008356545961,0,0,0,-0.000904473665901,-0.00396748328386,-0.00150294768389,-0.00172469331834,0.000221745634451,0.000689413928709,0,"validation",721.883333333,-0.00537944727911,0.999095526334,0.994620552721,0,71.9,0,-231109,-0.477746870654,722.071987726,715.228012274,0.40502595977,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,3.4358603609e-05,-0.000388362442023,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:18:00.000+09:00",718,718,718,718,0,0,0,-0.00554016620499,35.9708480724,718.213090833,719.232362091,-1.01927125765,-1.19451809359,0.175246835937,718.45,720.76,0.459642115041,0.0016140157289,0.0085303380589,-0.403093847651,,,,,"",,,0,0,-0.00139275766017,-0.008356545961,0,0,0,-0.000626348388893,-0.00382929130362,-0.00141959785188,-0.00166367422505,0.000244076373172,0.000640170076658,0,"validation",721.683333333,-0.00510380822614,0.999373651611,0.994896191774,0,71.9,0,-231109,-0.477746870654,721.514310689,715.385689311,0.426574025019,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,-0.000463857086204,-0.000232927005113,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:19:00.000+09:00",718,718,718,718,0,0,0,-0.00691562932227,35.9708480724,718.180307628,719.14107601,-0.960768381973,-1.14776815126,0.18699976929,718.2,720.64,0.426810535395,0.00157036521252,0.00625172495702,-0.396411621959,,,,,"",,,0,0,-0.00139275766017,-0.008356545961,0,0,0,-0.000278473962685,-0.00366341030195,-0.00133811752364,-0.00159856288477,0.000260445361128,0.000594443642611,0,"validation",721.466666667,-0.00480502679726,0.999721526037,0.995194973203,0,70.85,0,-231109,-0.499647141849,720.444994432,715.955005568,0.455456459681,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000115910505642,-0.000698618288274,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:20:00.000+09:00",718,718,718,718,0,0,0,-0.00691562932227,35.9708480724,718.152567993,719.056551861,-0.903983868188,-1.09901129465,0.19502742646,717.95,720.52,0.396324068581,0.00157036521252,0.00121426253737,-0.396411621959,,,,,"",,,0,-0.00139275766017,-0.00139275766017,-0.00974930362117,0,0,0,6.96427327809e-05,-0.00349747404652,-0.00125903045709,-0.00153065639923,0.000271625942144,0.000551983382425,0,"validation",721.283333333,-0.00455207153915,1.00006964273,0.995447928461,0,70.85,0,-231109,-0.499647141849,718.385889894,717.514110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-2.57608760987e-05,-0.000199465874713,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:21:00.000+09:00",717,717,717,717,31,-0.00139275766017,-0.00139275766017,-0.00139275766017,28.840002623,717.97524984,718.904214686,-0.92896484607,-1.06500200493,0.136037158862,717.9,720.38,0.439443777968,0.000535164364265,0.00167154199749,-0.0371932376887,,,,,"",,,0,0,0,-0.00976290097629,0,-0.00139275766017,0,-0.00125365649812,-0.00469196812793,-0.00129562740038,-0.00148535844482,0.000189731044438,0.000612892298421,10.0091080344,"validation",721.083333333,-0.00566277591587,0.998746343502,0.994337224084,6.2,33.95,0.913107511046,-231140,0.0441826215022,718.5,717.3,-0.25,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.000386128124775,-0.000273755676985,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:22:00.000+09:00",717,717,717,717,50,0,-0.00139275766017,-0.00139275766017,28.840002623,717.825211403,718.763161747,-0.937950343315,-1.03959167261,0.101641329294,717.85,720.26,0.408054936685,0.000535164364265,0.00198967149921,0.17270143353,,,,,"",,,0,0,0,-0.00976290097629,0,0,0,-0.00118409138399,-0.00452614333713,-0.00130815947464,-0.00144991865078,0.000141759176142,0.000569114277105,10.4871267396,"validation",720.883333333,-0.00538690957853,0.998815908616,0.994613090421,16.2,36.35,1.37551581843,-231140,0.041265474553,718.564142843,717.135857157,-0.095119035712,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00108672432901,0.00197431176379,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:23:00.000+09:00",717,717,717,717,19,0,-0.00139275766017,-0.00139275766017,28.840002623,717.698255803,718.632557173,-0.934301370008,-1.01853361209,0.0842322420806,717.8,720.14,0.378908155493,0.000535164364265,0.00222903315687,-0.232501938761,,,,,"",,,0,0,-0.00139470013947,-0.00976290097629,0,0,0,-0.00111451657843,-0.00436026328214,-0.00130307025106,-0.00142054897084,0.000117478719778,0.000528463257312,9.51958822234,"validation",720.7,-0.00513389759956,0.998885483422,0.9948661024,20,37.3,0.509383378016,-231140,0.0402144772118,718.6,717,0,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,0.000192321216618,-2.22271615915e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:24:00.000+09:00",717,717,717,717,0,0,-0.00139275766017,0,28.840002623,717.590831833,718.511627012,-0.920795178728,-0.998985925417,0.0781907466889,717.8,719.98,0.351843287243,0.000440735872736,0.00222903315687,-0.394559991817,,,,,"",,,0,0,-0.00139470013947,-0.00976290097629,0,0,0,-0.00111451657843,-0.00413900386122,-0.00128423316419,-0.00139328580951,0.000109052645312,0.00049071588179,0,"validation",720.583333333,-0.00497282294437,0.998885483422,0.995027177056,20,25.8,0,-231140,0.503875968992,718.6,717,0,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.000492379600268,-0.000900180036007,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:25:00.000+09:00",717,717,717,717,81,0,-0.00139275766017,-0.00139275766017,28.840002623,717.499934628,718.399654641,-0.899720012582,-0.97913274285,0.0794127302676,717.75,719.98,0.326711623869,0.000303544494676,0.00241316726934,2.32094627872,,,,,"",,,0,0,-0.00139470013947,-0.00976290097629,0,0,0,-0.00104493207941,-0.00413900386122,-0.00125483962703,-0.00136559657301,0.00011075694598,0.000455664747376,10.9695422136,"validation",720.5,-0.00485773768217,0.998955067921,0.995142262318,36.2,15.3,5.29411764706,-231140,-0.101307189542,718.616025404,716.883974596,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-1.29132231403e-05,0.000255376791801,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:26:00.000+09:00",717,717,717,717,0,0,0,-0.00139275766017,28.840002623,717.423021608,718.295976519,-0.872954910758,-0.957897176431,0.0849422656735,717.7,719.94,0.303375079307,0.000303544494676,0.00255403410615,-0.54049433888,,,,,"",,,0,0,-0.00139470013947,-0.00976290097629,0,0,0,-0.00097533788491,-0.00408367363947,-0.00121751033578,-0.00133597932557,0.000118468989782,0.000423117265421,0,"validation",720.383333333,-0.00469657358351,0.999024662115,0.995303426416,30,15.3,0,-231140,-0.101307189542,718.616515139,716.783484861,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:27:00.000+09:00",717,717,717,717,0,0,0,-0.00139275766017,28.840002623,717.357941361,718.199978258,-0.842036897525,-0.93472512065,0.0926882231251,717.65,719.84,0.281705430785,0.000303544494676,0.00265850819039,-0.54049433888,,,,,"",,,0,-0.00139470013947,-0.00418410041841,-0.00976290097629,0,0,0,-0.000905733992893,-0.00394532118249,-0.00117438897842,-0.00130366125614,0.00012927227772,0.000392894603605,0,"validation",720.266666667,-0.00453535727508,0.999094266007,0.995464642725,20,15.3,0,-231140,-0.101307189542,718.603939201,716.696060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,0.000876616575657,0.000189189489967,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:28:00.000+09:00",716,716,716,716,207,-0.00139470013947,-0.00139470013947,-0.00278551532033,21.6349267385,717.149027305,718.037016906,-0.887989600576,-0.925378016635,0.0373884160593,717.55,719.74,0.333012185729,0.000418118782749,0.00328613368338,3.61263043949,,,,,"",,,0,0,-0.00279329608939,-0.00837988826816,0,-0.00139470013947,0,-0.00216012821406,-0.00519632089366,-0.00124020893935,-0.00129242739754,5.22184581834e-05,0.000465100818057,11.9064057073,"validation",720.15,-0.00576268832882,0.997839871786,0.994237311671,57.6,25.65,8.0701754386,-231347,-0.463937621832,718.728982612,716.371017388,-0.157346420502,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,-0.00127407755461,-0.00102738046004,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:29:00.000+09:00",716,716,716,716,0,0,-0.00139470013947,-0.00278551532033,21.6349267385,716.972253874,717.886126765,-0.913872890994,-0.923076991507,0.00920410051303,717.45,719.66,0.309225601034,0.000418118782749,0.00372962245739,-0.493423503271,,,,,"",,,0,0,-0.00279329608939,-0.0111731843575,0,0,0,-0.00202104676284,-0.00508573493038,-0.0012763587863,-0.00128921367529,1.28548889847e-05,0.000431879331053,0,"validation",720.016666667,-0.00557857457003,0.997978953237,0.99442142543,57.6,24.9,0,-231347,-0.477911646586,718.787908816,716.112091184,-0.0418904422452,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000387762224204,-0.000289509726413,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:30:00.000+09:00",716,716,716,716,0,0,-0.00139470013947,-0.00278551532033,21.6349267385,716.822676355,717.746413671,-0.923737316353,-0.923209056476,-0.000528259876744,717.35,719.6,0.287138058103,0.000418118782749,0.00404986102916,-0.41762233378,,,,,"",,,0,0,-0.00279329608939,-0.0139664804469,0,0,0,-0.00188192653516,-0.00500277932185,-0.00129013591669,-0.00128939812357,-7.37793123944e-07,0.000401030807406,0,"validation",719.883333333,-0.00539439260991,0.998118073465,0.99460560739,41.4,19.9,0,-231347,-0.597989949749,718.802583905,715.897416095,0.0353108361955,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.00025573500107,-0.000423007135463,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:31:00.000+09:00",716,716,716,716,0,0,-0.00139470013947,-0.00278551532033,21.6349267385,716.696110762,717.617049695,-0.920938933755,-0.922755031932,0.00181609817657,717.25,719.5,0.26662819681,0.000418118782749,0.00427457921694,-0.405822219109,,,,,"",,,0,-0.00279329608939,-0.00558659217877,-0.0125698324022,0,0,0,-0.00174276751481,-0.00486448922863,-0.00128622756111,-0.00128876401108,2.53644996728e-06,0.000372385749734,0,"validation",719.75,-0.00521014241056,0.998257232485,0.994789857589,41.4,19.4,0,-231347,-0.613402061856,718.782970972,715.717029028,0.0922949543416,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.000473994234506,0.000122397658867,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:32:00.000+09:00",715,715,714,714,2,-0.00279329608939,-0.00418410041841,-0.00557103064067,12.9390379198,716.281324491,717.349120088,-1.06779559772,-0.951763145089,-0.116032452628,717.05,719.32,0.390440468466,0.000711696027932,0.00570936182706,-0.366372656348,,,,,"",,,0,0,-0.00280112044818,-0.00980392156863,0,-0.00139664804469,0.00139664804469,-0.00425353880483,-0.00739587388089,-0.00149551204162,-0.00133300160377,-0.000162510437855,0.000546835390009,7.26473017793,"validation",719.6,-0.00778210116732,0.995746461195,0.992217898833,41.8,19.5,0.102564102564,-231349,-0.615384615385,719.096948949,715.003051051,-0.245011252338,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,-0.0026855190413,-0.00243718658571,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:33:00.000+09:00",714,714,714,714,5,0,-0.00279329608939,-0.00557103064067,12.9390379198,715.930351492,717.101037119,-1.17068562677,-0.995547641426,-0.175137985348,716.85,719.14,0.362551863576,0.000711696027932,0.0066668358208,-0.309380898661,,,,,"",,,0,0,-0.00280112044818,-0.0112044817927,0,0,0,-0.00397572713957,-0.00714742609228,-0.00163961572377,-0.00139432442777,-0.000245291296005,0.000507775719294,8.18060094759,"validation",719.45,-0.0075752310793,0.99602427286,0.992424768921,1.4,19.75,0.253164556962,-231349,-0.607594936709,719.239560629,714.460439371,-0.0963439398291,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00110231874977,0.00248252215345,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:34:00.000+09:00",714,714,714,714,0,0,-0.00279329608939,-0.00557103064067,12.9390379198,715.633374339,716.871330666,-1.23795632616,-1.04402937837,-0.193926947784,716.65,718.96,0.336655301892,0.000711696027932,0.00733604377484,-0.414255779563,,,,,"",,,0,0,-0.00280112044818,-0.0112044817927,0,0,0,-0.00369776041303,-0.00689885390008,-0.00173383238958,-0.00146222602013,-0.000271606369446,0.000471506025059,0,"validation",719.266666667,-0.00732227268514,0.996302239587,0.992677727315,1.4,19.75,0,-231349,-0.607594936709,719.278687886,714.021312114,-0.0040537552019,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.000273365955004,0.000368283019921,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:35:00.000+09:00",714,714,714,714,0,0,-0.00279329608939,-0.00557103064067,12.9390379198,715.38208598,716.658639505,-1.27655352566,-1.09053420783,-0.18601931783,716.45,718.78,0.312608494614,0.000711696027932,0.00779135221548,-0.414255779563,,,,,"",,,0,-0.00280112044818,-0.00420168067227,-0.0112044817927,0,0,0,-0.00341963849536,-0.00665015721083,-0.00178789009196,-0.0015273588345,-0.000260531257465,0.000437827023269,0,"validation",719.216666667,-0.00725326165041,0.996580361505,0.99274673835,1.4,19.75,0,-231349,-0.607594936709,719.241057147,713.658942853,0.0610982021112,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,0.000703365365944,0.0013285401688,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:36:00.000+09:00",713,713,712,712,12,-0.00280112044818,-0.00558659217877,-0.008356545961,8.39855630724,714.86176506,716.313555097,-1.4517900378,-1.16278537382,-0.289004663975,716.15,718.56,0.433136459284,0.000895012578597,0.00922440525863,-0.175794246003,,,,,"",,,0,0,-0.00280898876404,-0.00842696629213,0,-0.00140056022409,0.00140056022409,-0.00579487537527,-0.00912936985081,-0.00203903095196,-0.00163312552503,-0.000405905426931,0.000608337723714,9.05310159555,"validation",719.1,-0.00987345292727,0.994205124625,0.990126547073,3.8,20.35,0.589680589681,-231361,-0.619164619165,719.453028913,712.846971087,-0.128211273551,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,-0.00222680487689,-0.00132548519838,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:37:00.000+09:00",712,712,712,712,0,0,-0.00280112044818,-0.008356545961,8.39855630724,714.421493512,715.994032498,-1.57253898562,-1.24473609618,-0.327802889441,715.85,718.34,0.402198140764,0.000895012578597,0.0101928819428,-0.428432683372,,,,,"",,,0,0,-0.00280898876404,-0.00842696629213,0,0,0,-0.00537822169449,-0.00882590416794,-0.00220862217082,-0.00174822485419,-0.000460397316631,0.000564885029163,0,"validation",718.933333333,-0.00964391691395,0.994621778306,0.990356083086,3.4,20.35,0,-231361,-0.619164619165,719.498287269,712.201712731,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.000301004837681,0.000582169926445,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:38:00.000+09:00",712,712,712,712,0,0,-0.00280112044818,-0.008356545961,8.39855630724,714.048956049,715.698178239,-1.64922218993,-1.32563331493,-0.323588874994,715.55,718.12,0.373469702138,0.000895012578597,0.010821583779,-0.428432683372,,,,,"",,,0,0,-0.00280898876404,-0.00983146067416,0,0,0,-0.004961218643,-0.00852225254832,-0.00231632330046,-0.00186184454344,-0.000454478757014,0.000524536098508,0,"validation",718.783333333,-0.00943724349016,0.995038781357,0.99056275651,2.4,20.35,0,-231361,-0.619164619165,719.421692137,711.678307863,0.0415441265961,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,0.00056041214063,0.000750540501182,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:39:00.000+09:00",712,712,712,712,0,0,-0.00280112044818,-0.008356545961,8.39855630724,713.733732041,715.42423911,-1.69050706862,-1.39860806567,-0.291899002954,715.25,717.9,0.346793294842,0.000895012578597,0.0111674103028,-0.428432683372,,,,,"",,,0,-0.00140449438202,-0.00280898876404,-0.0126404494382,0,0,0,-0.0045438657812,-0.00821841482101,-0.00237430768065,-0.00196433717089,-0.000409970509766,0.000487069234329,0,"validation",718.65,-0.00925346135114,0.995456134219,0.990746538649,2.4,20.35,0,-231361,-0.619164619165,719.24374511,711.25625489,0.0931137427581,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000572258026387,-0.000795946279232,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:40:00.000+09:00",712,712,711,711,481,-0.00140449438202,-0.00420168067227,-0.00974930362117,6.79495841526,713.313157881,715.096517694,-1.78335981326,-1.47555841519,-0.307801398072,714.9,717.66,0.393450916639,0.000914267330185,0.0117232210602,3.94199084062,,,,,"",,,0,-0.0014064697609,-0.0014064697609,-0.0112517580872,0,0,0.00140449438202,-0.00545530843475,-0.0092801605217,-0.00250824165016,-0.0020753282914,-0.000432913358752,0.000553376816652,12.742542624,"validation",718.516666667,-0.0104613671685,0.994544691565,0.989538632832,98.6,44.4,10.8333333333,-231842,-0.82545045045,719.090465368,710.709534632,0.0346578890942,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.00286961669164,-0.0027822905802,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:41:00.000+09:00",711,711,710,710,806,-0.0014064697609,-0.00280898876404,-0.00976290097629,5.63604724959,712.803441284,714.718997865,-1.91555658113,-1.56355804838,-0.351998532753,714.55,717.4,0.436775851165,0.000914949445073,0.0128234118692,3.62522715379,,,,,"",,,0,0,0,-0.00985915492958,0,0,0.0014064697609,-0.00636764397173,-0.0103150264845,-0.00269796701568,-0.00220219443433,-0.000495772581343,0.000615177255162,13.25735046,"validation",718.333333333,-0.0116009280742,0.993632356028,0.988399071926,257.4,83.15,9.69332531569,-232648,-0.906794948888,719.131484476,709.968515524,0.00343605612438,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.00161217868709,-0.00255864659208,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:42:00.000+09:00",710,710,710,710,70,0,-0.00280898876404,-0.00976290097629,5.63604724959,712.372142625,714.369442468,-1.99729984278,-1.65030640726,-0.346993435523,714.2,717.14,0.405577576082,0.000914949445073,0.0135577915843,-0.071007131938,,,,,"",,,0,0,0,-0.00985915492958,0,0,0,-0.00588070568468,-0.009956214965,-0.00281309837011,-0.00232437522149,-0.000488723148625,0.000571236022651,10.8137803326,"validation",718.116666667,-0.0113027131153,0.994119294315,0.988697286885,271.4,84.15,0.831847890671,-232648,-0.896019013666,719.041487375,709.358512625,0.0662489979947,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-8.91701423846e-05,-0.000335199275969,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:43:00.000+09:00",710,710,710,710,2,0,-0.00280898876404,-0.00976290097629,5.63604724959,712.007197606,714.045780063,-2.03858245698,-1.7279616172,-0.310620839776,713.85,716.88,0.376607749219,0.000914949445073,0.0139833070964,-0.407339424043,,,,,"",,,0,0,0,-0.0112676056338,0,0,0,-0.00539328990684,-0.00959714317598,-0.00287124289715,-0.00243374875662,-0.000437494140529,0.000530433449604,7.2591161281,"validation",717.9,-0.0110043181502,0.994606710093,0.98899568185,271.8,83.3,0.0240096038415,-232648,-0.905162064826,718.840991885,708.859008115,0.114305123269,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00154308115773,0.000703682605636,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:44:00.000+09:00",710,710,710,710,24,0,-0.00280898876404,-0.00976290097629,5.63604724959,711.698397974,713.746092651,-2.04769467657,-1.79190822907,-0.255786447493,713.5,716.64,0.349707195703,0.000914949445073,0.0141270953534,-0.303783347456,,,,,"",,,0,0,-0.00281690140845,-0.0112676056338,0,0,0,-0.00490539593553,-0.00926546104041,-0.00288407700925,-0.00252381440715,-0.000360262602102,0.000492545346061,9.74337748411,"validation",717.683333333,-0.0107057430157,0.995094604064,0.989294256984,276.6,84.5,0.284023668639,-232648,-0.892307692308,718.539841267,708.460158733,0.152766841817,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.00074176603691,0.000380032638097,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:45:00.000+09:00",710,710,710,710,1705,0,-0.0014064697609,-0.00976290097629,5.63604724959,711.437105978,713.468604306,-2.03149832808,-1.83982624888,-0.191672079204,713.15,716.4,0.324728110296,0.000914949445073,0.0139970325609,3.79675326348,,,,,"",,,0,0,-0.0056338028169,-0.012676056338,0,0,0,-0.00441702306668,-0.00893355667225,-0.00286126525082,-0.00259130457588,-0.000269960674936,0.000457363535628,14.0065861858,"validation",717.466666667,-0.0104069875488,0.995582976933,0.989593012451,521.4,165.7,10.2896801448,-232648,-0.45503922752,718.140991885,708.159008115,0.184431464493,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.00022164524096,-0.000167725199034,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:46:00.000+09:00",710,710,710,710,1000,0,0,-0.00976290097629,5.63604724959,711.216012751,713.211670654,-1.99565790316,-1.87099257973,-0.124665323429,712.8,716.14,0.301533245275,0.000914949445073,0.0135844202434,1.7747264249,,,,,"",,,0,0,-0.00422535211268,-0.012676056338,0,0,0,-0.00392817059484,-0.0085737425643,-0.0028107857791,-0.00263520081653,-0.000175584962576,0.000424694711655,13.4730216575,"validation",717.25,-0.0101080515859,0.996071829405,0.989891948414,560.2,215.7,4.63606861382,-232648,-0.349559573482,717.641487375,707.958512625,0.21083266533,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,8.78140070538e-05,0.000883204579248,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:47:00.000+09:00",710,710,710,710,0,0,0,-0.00976290097629,5.63604724959,711.028933866,712.973769124,-1.94483525796,-1.88576111538,-0.0590741425831,712.45,715.9,0.279995156327,0.000914949445073,0.0128612098409,-0.488089366125,,,,,"",,,0,0,-0.00422535211268,-0.0112676056338,0,0,0,-0.00343883781318,-0.00824137449364,-0.00273920458868,-0.00265600157096,-8.32030177227e-05,0.000394359375108,0,"validation",717.033333333,-0.00980893496351,0.996561162187,0.990191065036,546.2,215.7,0,-232648,-0.349559573482,717.031484476,707.868515524,0.232619414836,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.00135475799358,-0.000134276251007,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:48:00.000+09:00",710,710,710,710,0,0,0,-0.00837988826816,5.63604724959,710.870636348,712.75348993,-1.88285358143,-1.88517960859,0.00232602715704,712.15,715.66,0.259995502303,0.000896298478367,0.0123409801546,-0.462055905678,,,,,"",,,0,-0.00281690140845,-0.0056338028169,-0.0112676056338,0,0,0,-0.0030190268904,-0.00790878350054,-0.00265190645272,-0.00265518254731,3.27609458738e-06,0.000366190848314,0,"validation",716.816666667,-0.00950963751773,0.99698097311,0.990490362482,545.8,205.35,0,-232648,-0.316776235695,716.544314509,707.755685491,0.255365712238,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:49:00.000+09:00",709,709,708,708,17,-0.00281690140845,-0.00281690140845,-0.0111731843575,3.48523386067,710.428999987,712.401379564,-1.97237957753,-1.90261960238,-0.0697599751489,711.75,715.36,0.384281537853,0.00103047302843,0.01229665275,-0.426078838529,,,,,"",,,0,-0.00282485875706,-0.00282485875706,-0.0197740112994,0,-0.00140845070423,0.00140845070423,-0.00526870389884,-0.0102885260568,-0.00278584686091,-0.00268731582257,-9.85310383459e-05,0.000542770533691,9.39574051838,"validation",716.566666667,-0.0119551565335,0.994731296101,0.988044843467,544.4,206.2,0.082444228904,-232665,-0.319592628516,716.126071297,707.373928703,0.0715334891572,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,-0.00254086284931,-0.00285047009558,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:50:00.000+09:00",708,708,706,706,1213,-0.00282485875706,-0.0056338028169,-0.0139664804469,2.47009335574,709.747615373,711.9272033,-2.17958792686,-1.95801326727,-0.221574659585,711.25,715.02,0.499689999435,0.0011324352677,0.0129319168085,1.92309402201,,,,,"",,,0,0.0014164305949,0,-0.0198300283286,0,0,0.00282485875706,-0.00738137082601,-0.0126150317474,-0.00308723502388,-0.00277338989699,-0.00031384512689,0.000707776203166,13.6604683141,"validation",716.283333333,-0.0143565162761,0.992618629174,0.985643483724,446,266.85,4.54562488289,-233878,-0.474236462432,715.848912915,706.651087085,-0.0707870639218,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,-0.00251566773022,-0.00311577761308,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:51:00.000+09:00",707,707,707,707,465,0.0014164305949,-0.00422535211268,-0.0125698324022,15.6926216317,709.324905316,711.562225278,-2.23731996207,-2.01387460623,-0.223445355836,710.8,714.8,0.535426428047,0.00121539776546,0.0124059694345,0.357072728935,,,,,"",,,0,0,-0.001414427157,-0.022630834512,0,0.0014164305949,0,-0.0053460889139,-0.0109121432569,-0.00316452611325,-0.00284847893385,-0.0003160471794,0.000757321680406,12.7030711133,"validation",716.016666667,-0.0125928167408,0.994653911086,0.987407183259,339,290.1,1.60289555326,-233413,-0.356084108928,715.209081537,706.390918463,0.0690712489548,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.000260910057737,0.00115915414576,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:52:00.000+09:00",707,707,707,707,0,0,-0.00422535211268,-0.00980392156863,15.6926216317,708.967227575,711.224282665,-2.2570550898,-2.06251070295,-0.194544386856,710.45,714.58,0.497181683186,0.00111533263481,0.0125233170073,-0.591987524565,,,,,"",,,0,-0.001414427157,-0.001414427157,-0.018387553041,0,0,0,-0.00485607713421,-0.0106076296566,-0.00319244001386,-0.00291727114985,-0.000275168864011,0.000703227274662,0,"validation",715.75,-0.0122249388753,0.995143922866,0.987775061125,339,290,0,-233413,-0.355862068966,714.898595284,706.001404716,0.112237146804,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.000835829812412,-0.000592701938023,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:53:00.000+09:00",706,706,706,706,2,-0.001414427157,-0.0056338028169,-0.0112044817927,13.5604584698,708.510731025,710.837298764,-2.32656773871,-2.1153221101,-0.211245628613,710.05,714.34,0.533097277244,0.00112668720425,0.0127811295594,-0.587493480666,,,,,"",,,0,0,-0.0014164305949,-0.0169971671388,0,-0.001414427157,0,-0.00570382367439,-0.0116751126914,-0.00329542172622,-0.00299620695481,-0.000299214771407,0.000755095293547,7.25347038268,"validation",715.466666667,-0.0132314573239,0.994296176326,0.986768542676,339.4,289.85,0.00690012075211,-233415,-0.356391236847,714.587620522,705.512379478,0.0537308617447,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.00198696595763,-0.00224148306151,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:54:00.000+09:00",706,706,706,706,0,0,-0.00282485875706,-0.0112044817927,13.5604584698,708.124464714,710.478980337,-2.35451562332,-2.16316081274,-0.191354810573,709.65,714.12,0.495018900298,0.00112668720425,0.0126383920664,-0.591575422516,,,,,"",,,0,0,-0.0042492917847,-0.0169971671388,0,0,0,-0.0051433805397,-0.011370637988,-0.00333500796504,-0.00306396715686,-0.000271040808177,0.000701159915437,0,"validation",715.2,-0.0128635346756,0.99485661946,0.987136465324,336,289.85,0,-233415,-0.356391236847,714.134417465,705.165582535,0.0930352126532,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.000331280161194,-0.00020100951445,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:55:00.000+09:00",706,706,706,706,0,0,0,-0.0112044817927,13.5604584698,707.797623988,710.147204016,-2.34958002723,-2.20044465564,-0.149135371586,709.25,713.88,0.45966040742,0.00112668720425,0.0120794924163,-0.591575422516,,,,,"",,,0,0,-0.0042492917847,-0.0169971671388,0,0,0,-0.00458230525203,-0.0110382697372,-0.00332801703573,-0.00311677713263,-0.000211239903097,0.000651077064334,0,"validation",714.933333333,-0.0124953375606,0.995417694748,0.987504662439,93.4,289.85,0,-233415,-0.356391236847,713.533689998,704.966310002,0.12065415548,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.000539048006813,-0.000446598039435,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:56:00.000+09:00",706,706,706,706,2,0,-0.001414427157,-0.00842696629213,13.5604584698,707.521066452,709.840003718,-2.31893726645,-2.2241431778,-0.0947940886455,708.95,713.64,0.426827521176,0.00100751347015,0.0121633746455,-0.586128105215,,,,,"",,,0,0,-0.0042492917847,-0.0169971671388,0,0,0,-0.00416108329219,-0.0107056779329,-0.00328461369185,-0.00315034444448,-0.000134269247373,0.000604571559739,7.25347038268,"validation",714.65,-0.0121038270482,0.995838916708,0.987896172952,0.8,289.35,0.00691204423708,-233415,-0.354933471574,713.261612227,704.638387773,0.157900589806,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-5.73764613065e-06,6.69598017989e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:57:00.000+09:00",706,706,706,706,12,0,-0.001414427157,-0.00842696629213,13.5604584698,707.287056228,709.555558998,-2.26850276992,-2.23301509622,-0.0354876736968,708.65,713.4,0.396339841092,0.00100751347015,0.0120103988321,-0.567356150016,,,,,"",,,0,-0.0014164305949,-0.0042492917847,-0.0127478753541,0,0,0,-0.00373950469202,-0.0103728623493,-0.00321317672793,-0.00316291090117,-5.0265826766e-05,0.0005613878769,9.0446399162,"validation",714.383333333,-0.0117350628747,0.996260495308,0.988264937125,3.2,289.95,0.041386445939,-233415,-0.354198999828,712.905584566,704.394415434,0.188644420199,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00167107984749,-0.000714285714286,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:58:00.000+09:00",706,706,705,705,1387,-0.0014164305949,-0.0014164305949,-0.00983146067416,11.3304972148,706.935201424,709.218110184,-2.2829087596,-2.2429938289,-0.0399149306977,708.3,713.14,0.439458423871,0.00102495472438,0.0119930880032,1.90455680669,,,,,"",,,0,-0.00283687943262,-0.00425531914894,-0.0141843971631,0,0,0.0014164305949,-0.00465904277848,-0.0114143085509,-0.00323816845333,-0.00318155153035,-5.66169229755e-05,0.000623345282086,13.7930972458,"validation",714.1,-0.0127433132614,0.995340957222,0.987256686739,280.2,359.3,3.86028388533,-234802,-0.478847759532,712.547352116,704.052647884,0.111522672288,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,-0.00108563621583,-0.00151680532723,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T10:59:00.000+09:00",704,704,703,703,997,-0.00283687943262,-0.0042492917847,-0.0126404494382,8.36698554325,706.32978582,708.757509429,-2.42772360895,-2.27993978491,-0.147783824039,707.85,712.84,0.550925679309,0.00113703435535,0.0126705303806,1.0687086183,,,,,"",,,0,0,-0.00142247510669,-0.0113798008535,0,-0.00141843971631,0.00141843971631,-0.00685173412446,-0.0138039391729,-0.00345337639964,-0.00324315758878,-0.000210218810867,0.00078367806445,13.4601090885,"validation",713.766666667,-0.0150842945874,0.993148265876,0.984915705413,479.6,409.15,2.43675913479,-235799,-0.542343883661,712.334417465,703.365582535,-0.0407614297622,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,-0.00266068388135,-0.00292609246219,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:00:00.000+09:00",703,703,703,703,20,0,-0.0042492917847,-0.0112517580872,8.36698554325,705.817511079,708.331027249,-2.51351617059,-2.32665506204,-0.186861108544,707.45,712.54,0.511573845072,0.00113070734089,0.0133171991952,-0.658231309982,,,,,"",,,0,0,-0.00284495021337,-0.00568990042674,0,0,0,-0.00629019718708,-0.0133887220367,-0.00357541418291,-0.0033096089076,-0.000265805275311,0.000727701059847,9.55116028659,"validation",713.433333333,-0.0146241181143,0.993709802813,0.985375881886,483.6,386.1,0.0518000518001,-235799,-0.512432012432,712.160626285,702.739373715,0.0276636554822,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000328096681066,-0.000278765847838,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:01:00.000+09:00",703,703,703,703,29,0,-0.0042492917847,-0.00985915492958,8.36698554325,705.384047836,707.936136342,-2.55208850611,-2.37174175086,-0.180346755254,707.1,712.24,0.475032856139,0.00111986968905,0.0139600765711,-0.575886868278,,,,,"",,,0,0,-0.00284495021337,-0.00568990042674,0,0,0,-0.00579833121199,-0.0129731551163,-0.00363028237,-0.00337374360008,-0.00025653876992,0.000675722412715,9.92270177146,"validation",713.183333333,-0.0142787034657,0.994201668788,0.985721296534,489,347.25,0.0835133189345,-235799,-0.453707703384,712.035585072,702.164414928,0.0846490395325,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,0.000289317868673,4.45901054555e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:02:00.000+09:00",703,703,703,703,0,0,-0.0042492917847,-0.00985915492958,8.36698554325,705.017271246,707.570496613,-2.55322536721,-2.40803847413,-0.145186893079,706.75,711.94,0.441101937843,0.00111986968905,0.0143040701307,-0.619828449377,,,,,"",,,0,-0.00142247510669,-0.00142247510669,-0.00711237553343,0,0,0,-0.00530597806862,-0.0125572379695,-0.00363189952661,-0.00342537478539,-0.000206524741223,0.000627456526092,0,"validation",712.933333333,-0.0139330465682,0.994694021931,0.986066953432,486.6,343.75,0,-235799,-0.458327272727,711.804700782,701.695299218,0.129058161758,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00022349826359,0.000133776281465,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:03:00.000+09:00",704,704,702,702,377,-0.00142247510669,-0.00425531914894,-0.0112676056338,7.1153872734,704.553075669,707.157867234,-2.60479156474,-2.44738909225,-0.157402472486,706.35,711.62,0.552451799426,0.00113130813548,0.0147969053647,0.0264102577872,,,,,"",,,0,0,0,-0.0128205128205,0,0.00142247510669,0.00284495021337,-0.00615842004672,-0.0135184508586,-0.0037105292945,-0.00348630924822,-0.000224220046277,0.00078696837525,12.48618237,"validation",712.666666667,-0.0149672591207,0.993841579953,0.985032740879,284.6,362.5,1.04,-236176,-0.486620689655,711.575897052,701.124102948,0.0838035119555,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,-0.00164459033147,-0.0010991391718,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:04:00.000+09:00",702,702,702,702,0,0,-0.00142247510669,-0.0112676056338,7.1153872734,704.160294797,706.775802995,-2.61550819739,-2.48101291328,-0.134495284112,705.95,711.3,0.512990956609,0.00113130813548,0.0149348314788,-0.657156021587,,,,,"",,,0,-0.0014245014245,-0.011396011396,-0.0128205128205,0,0,0,-0.00559529711736,-0.0130746520456,-0.00372579515298,-0.00353420642917,-0.000191588723806,0.000730756348447,0,"validation",712.416666667,-0.0146215931688,0.994404702883,0.985378406831,85.2,361.3,0,-236176,-0.488236922225,711.221622141,700.678377859,0.125352510653,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.000590265490529,-8.92249696078e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:05:00.000+09:00",702,702,701,701,61,-0.0014245014245,-0.00284495021337,-0.012676056338,6.06345978544,703.674095598,706.347965736,-2.6738701381,-2.51958435824,-0.15428577986,705.5,710.96,0.547777316852,0.00113826634605,0.0151605862023,-0.476218593063,,,,,"",,,0,0,-0.0128388017118,-0.00855920114123,0,0,0.0014245014245,-0.00637845499646,-0.0140092269607,-0.00381436538959,-0.00359427155241,-0.000220093837175,0.000781422705922,10.6634051367,"validation",712.133333333,-0.0156337764464,0.993621545004,0.984366223554,93.4,279.1,0.218559656037,-236237,-0.642959512719,710.847896783,700.152103217,0.0792738544962,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-0.00160491302067,-0.00165869607371,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:06:00.000+09:00",701,701,701,701,85,0,-0.00284495021337,-0.012676056338,6.06345978544,703.262696275,705.951820126,-2.68912385076,-2.55349225675,-0.135631594015,705.05,710.62,0.508650365648,0.00113826634605,0.0149538958691,-0.346262416038,,,,,"",,,0,0.00142653352354,-0.0142653352354,-0.00855920114123,0,0,0,-0.00574427345578,-0.0135374743182,-0.00383612532206,-0.00364264230634,-0.000193483015714,0.000725606798357,10.9951759261,"validation",711.85,-0.0152419751352,0.994255726544,0.984758024865,104.6,233.35,0.364259695736,-236237,-0.769016498822,710.321622141,699.778377859,0.115867764087,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,4.72421331111e-05,0.000144943694949,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:07:00.000+09:00",702,702,702,702,67,0.00142653352354,-0.00142247510669,-0.0112676056338,19.8122546013,703.06843531,705.659092709,-2.59065739942,-2.56092528528,-0.0297321141374,704.65,710.3,0.543746768102,0.00121786007764,0.0139365457429,-0.397560178484,,,,,"",,,0,0,-0.011396011396,-0.00997150997151,0,0.00142653352354,0,-0.00376073227844,-0.0116852034352,-0.00369039515587,-0.00364804171692,-4.23534389422e-05,0.000774568045729,10.7586472844,"validation",711.583333333,-0.0134676191592,0.996239267722,0.986532380841,118,236.7,0.283058724123,-236170,-0.743979721166,709.560193479,699.739806521,0.230153199523,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.00156826661864,0.00119235976661,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:08:00.000+09:00",702,702,702,702,11,0,0,-0.0112676056338,19.8122546013,702.904060647,705.388048805,-2.48398815806,-2.54553785984,0.0615497017776,704.25,709.98,0.504907713237,0.00121786007764,0.0124276075184,-0.53041193643,,,,,"",,,0,-0.011396011396,-0.011396011396,-0.00997150997151,0,0,0,-0.00319488817891,-0.0112397532325,-0.0035384446696,-0.00362612230746,8.76776378598e-05,0.000719241756748,8.95195816857,"validation",711.316666667,-0.013097776424,0.996805111821,0.986902223576,44.8,237.25,0.0463645943098,-236170,-0.742255005269,708.626071297,699.873928703,0.242920093494,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000902065730523,0.000434792303061,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:09:00.000+09:00",702,702,694,694,6504,-0.011396011396,-0.011396011396,-0.0197740112994,8.40225887311,701.534205162,704.544489634,-3.01028447143,-2.63848718216,-0.371797289276,703.55,709.5,1.04027144801,0.00262879977079,0.0169112344172,4.16262592836,,,,,"",,,0,-0.0028818443804,0,0.0014409221902,0,0,0.011396011396,-0.0135740174828,-0.0218463706836,-0.00433758569371,-0.00380185472933,-0.000535730964375,0.00149895021327,15.3226448333,"validation",710.916666667,-0.0237955691009,0.986425982517,0.976204430899,1345.6,561.6,11.5811965812,-242674,-0.891114672365,709.498949487,697.601050513,-0.302662723958,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.0122945921543,-0.0109944900763,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:10:00.000+09:00",695,695,690,692,4324,-0.0028818443804,-0.0128388017118,-0.0198300283286,7.27435797462,700.067404368,703.61526818,-3.54786381129,-2.82036250798,-0.727501303311,702.85,708.98,1.32310920172,0.00263081207075,0.0218404638571,2.19493726174,,,,,"",,,0,-0.0014450867052,0.0028901734104,0.0028901734104,1,0.0014409221902,0.00720461095101,-0.0154371487515,-0.0239498998561,-0.00512697082557,-0.00407566836414,-0.00105130246143,0.00191200751694,14.9115224686,"validation",710.483333333,-0.0260151540031,0.984562851248,0.973984845997,2198.2,717.15,6.02942201771,-246998,-0.914731924981,710.525285011,695.174714989,-0.206814143348,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,-0.00249810683398,-0.00279258157956,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:11:00.000+09:00",692,692,690,691,5044,-0.0014450867052,-0.0142653352354,-0.022630834512,6.78399771607,698.672419081,702.68080387,-4.00838478912,-3.05796696421,-0.95041782491,702.05,708.46,1.37145854445,0.00257281377905,0.0256376167717,2.1655703402,,,,,"",,,0,0.00434153400868,0.00434153400868,-0.013024602026,1,0,0.0028901734104,-0.0157396196852,-0.024645004658,-0.00580084629395,-0.00442542252418,-0.00137542376977,0.00198474463742,15.0640948078,"validation",710.033333333,-0.0268062532275,0.984260380315,0.973193746772,3190,946.1,5.33136032132,-252042,-0.984515378924,711.049444427,693.050555573,-0.113926786774,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,-0.00146084317323,-0.00147856324373,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:12:00.000+09:00",692,694,692,694,20,0.00434153400868,-0.011396011396,-0.018387553041,23.4544216163,697.953585376,702.037781361,-4.08419598498,-3.26321276836,-0.820983216614,701.4,708,1.48778293414,0.00283017148766,0.0266514318689,-0.490062131406,,,,,"",,,0,0,0.00432276657061,-0.0172910662824,1,0.00144717800289,0.00289435600579,-0.0105503279156,-0.0197740112994,-0.00588500862389,-0.00470203568929,-0.0011829729346,0.002143779444,9.53827627758,"validation",709.633333333,-0.0220301564188,0.989449672084,0.977969843581,3180.6,947.1,0.0211170942878,-252022,-0.982420019005,710.746657156,692.053342844,0.104136544427,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.0050004304717,0.00523421181894,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:13:00.000+09:00",694,694,694,694,0,0,-0.011396011396,-0.0169971671388,23.4544216163,697.345341472,701.442390149,-4.09704867706,-3.4299799501,-0.667068726956,700.8,707.54,1.38151272455,0.00283468840773,0.0274685146473,-0.500567976696,,,,,"",,,0,0,0.0014409221902,-0.0201729106628,1,0,0,-0.00970319634703,-0.0191367272522,-0.00590352835311,-0.00494233422205,-0.000961194131061,0.00199065234086,0,"validation",709.233333333,-0.0214785919068,0.990296803653,0.978521408093,3178.4,947,0,-252022,-0.982418162619,710.424967532,691.175032468,0.146752055158,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000290965590094,0.000301547946123,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:14:00.000+09:00",694,694,694,694,0,0,0,-0.0169971671388,23.4544216163,696.830673553,700.89110199,-4.06042843664,-3.55606964741,-0.504358789233,700.2,707.08,1.28283324423,0.00283468840773,0.0278458899902,-0.500567976696,,,,,"",,,0,0,0.0014409221902,-0.0201729106628,1,0,0,-0.00885461296772,-0.0184986140182,-0.00585076143609,-0.00512401966486,-0.000726741771229,0.00184846288794,0,"validation",708.833333333,-0.0209264048907,0.991145387032,0.979073595109,1877.6,947,0,-252022,-0.982418162619,709.948846086,690.451153914,0.182013648303,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,-0.000126169577647,0.000335154338573,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:15:00.000+09:00",694,694,694,694,500,0,0.0028901734104,-0.0169971671388,23.4544216163,696.395185314,700.380649991,-3.98546467636,-3.6419486532,-0.343516023157,699.6,706.62,1.19120229821,0.00283468840773,0.027799304245,-0.250736823808,,,,,"",,,0,0,0.00720461095101,-0.021613832853,1,0,0,-0.00800457404231,-0.0178596699782,-0.00574274449043,-0.00524776462997,-0.000494979860456,0.00171642982451,12.7570829408,"validation",708.433333333,-0.0203735943161,0.991995425958,0.979626405684,1112.8,972,0.514403292181,-252022,-0.957150205761,709.324196625,689.875803375,0.212058475574,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.000451572763425,-0.000335266704664,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:16:00.000+09:00",695,695,694,694,301,0,0.00434153400868,-0.0169971671388,23.4544216163,696.026695266,699.908009251,-3.88131398466,-3.68982171949,-0.191492265171,699,706.16,1.1775449912,0.00283468840773,0.0273243751332,-0.365671353037,,,,,"",,,0,0.00432276657061,0.00720461095101,-0.0259365994236,1,0.0014409221902,0.0014409221902,-0.0071530758226,-0.0172198935086,-0.00559267144764,-0.00531674599351,-0.000275925454137,0.00169675070778,12.2495870124,"validation",708.033333333,-0.0198201591262,0.992846924177,0.980179840874,164.2,986.95,0.304979988855,-252022,-0.942651603425,708.549869109,689.450130891,0.238216307318,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,-1.43291726173e-06,-0.000100546301572,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:17:00.000+09:00",696,699,696,697,422,0.00432276657061,0.00432276657061,-0.0127478753541,39.2035869878,696.176434456,699.692601158,-3.51616670217,-3.65509071603,0.138924013856,698.55,705.76,1.45057749183,0.00304822662267,0.0258296203536,-0.31352435852,,,,,"",,,0,-0.00286944045911,0.00143472022956,-0.0301291248207,1,0.0028818443804,0.00432276657061,-0.00221888196979,-0.0124121514396,-0.0050447154981,-0.00524403259115,0.00019931709305,0.00208117287206,12.5917941246,"validation",707.683333333,-0.0150962059301,0.99778111803,0.98490379407,244.6,1007.45,0.418879348851,-251600,-0.902526179959,707.571640649,689.528359351,0.414095447807,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,0.0036779547267,0.0040099873034,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:18:00.000+09:00",696,696,695,695,304,-0.00286944045911,0.0014409221902,-0.0141843971631,34.1578826284,695.99544454,699.345001072,-3.34955653268,-3.59398387936,0.244427346683,698.05,705.34,1.4898219567,0.00308306286308,0.0247447897349,-0.346991730254,,,,,"",,,0,0,-0.00287769784173,-0.0302158273381,0,-0.00143472022956,0.00143472022956,-0.00436931451902,-0.0146595967902,-0.00481950580241,-0.00517119982642,0.000351694024004,0.00214362871467,12.26094428,"validation",707.3,-0.0173900749328,0.995630685481,0.982609925067,305.4,953.3,0.31889226896,-251904,-0.896989405224,706.686550237,689.413449763,0.323424867787,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.00331622191424,-0.00262376216367,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:19:00.000+09:00",695,695,695,695,0,0,0.0014409221902,-0.0113798008535,34.1578826284,695.842299226,699.023149141,-3.18084991518,-3.51135708652,0.330507171347,697.65,704.92,1.38340610265,0.00304696144959,0.0241404932623,-0.479883785374,,,,,"",,,0,0.00575539568345,-0.00287769784173,-0.0446043165468,0,0,0,-0.00379846627965,-0.0140725188674,-0.00457676246788,-0.00505231235471,0.00047554988683,0.00199051237791,0,"validation",706.916666667,-0.0168572438996,0.99620153372,0.9831427561,305.4,903.45,0,-251904,-0.891305550944,706.070807562,689.229192438,0.342651670851,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.000512424138326,-0.000290418425932,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:20:00.000+09:00",699,699,699,699,1,0.00575539568345,0.00720461095101,-0.00568990042674,49.2950796207,696.328099345,699.02143439,-2.69333504488,-3.34775267819,0.654417633313,697.45,704.58,1.57030566674,0.00334424399078,0.0231884962358,-0.478733502388,,,,,"",,,0,0,-0.00572246065808,-0.0486409155937,0,0.00575539568345,0,0.00222238153273,-0.00791961168356,-0.00385312595834,-0.00478934574849,0.000936219790147,0.00224650309978,6.55108033504,"validation",706.6,-0.0107557316728,1.00222238153,0.989244268327,205.6,902.5,0.001108033241,-251903,-0.892188365651,705.53640835,689.36359165,0.595839829807,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,0.00584409407744,0.00573306229056,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:21:00.000+09:00",699,699,699,699,0,0,0.00720461095101,-0.00568990042674,49.2950796207,696.739160984,699.019846657,-2.28068567306,-3.13433927717,0.85365360411,697.25,704.24,1.45814097626,0.00334424399078,0.0221351442045,-0.478321024467,,,,,"",,,0,-0.00143061516452,-0.00572246065808,-0.0557939914163,0,0,0,0.00250986016493,-0.00744064523458,-0.00326278350938,-0.00448403330067,0.00122124979129,0.00208603859265,0,"validation",706.3,-0.0103355514654,1.00250986016,0.989664448535,145.4,901.05,0,-251903,-0.893624105211,704.966864648,689.533135352,0.613388019601,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000300456694175,-0.000212162494138,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:22:00.000+09:00",698,698,698,698,40,-0.00143061516452,0.00143472022956,-0.00711237553343,46.2145208129,696.933136217,698.94430246,-2.01116624302,-2.90970467034,0.89853842732,697,703.92,1.42541662081,0.00335278632293,0.020850389813,-0.458376708697,,,,,"",,,0,-0.00716332378223,-0.00429799426934,-0.0616045845272,0,-0.00143061516452,0,0.00143472022956,-0.0084100465962,-0.00288132699573,-0.00416863133286,0.00128730433713,0.00204214415589,10.2371343729,"validation",705.983333333,-0.011308104535,1.00143472023,0.988691895465,69,903.05,0.0442943358618,-251943,-0.893859697691,704.26636085,689.73363915,0.56881023532,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,-0.000263476970209,-0.000459340338401,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:23:00.000+09:00",696,696,693,693,1000,-0.00716332378223,-0.00287769784173,-0.0128205128205,34.5788552351,696.328038338,698.50398376,-2.17594542184,-2.76295282064,0.587007398797,696.55,703.5,1.68074400504,0.00366355839258,0.0203416555929,0.0350180880701,,,,,"",,,0,0,0.002886002886,-0.0505050505051,1,-0.00286532951289,0.00429799426934,-0.00509654726868,-0.0149253731343,-0.00313989238361,-0.00398694490712,0.000847052523517,0.00242531602459,13.4487867212,"validation",705.583333333,-0.0178339435455,0.994903452731,0.982166056454,208.2,934.2,1.07043459645,-252943,-0.897398843931,703.634490102,689.465509898,0.249452681204,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,-0.00737668995582,-0.00718567364702,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:24:00.000+09:00",693,693,693,693,0,0,-0.00287769784173,-0.0128205128205,34.5788552351,695.81603244,698.096281259,-2.28024881924,-2.66641202036,0.386163201114,696.1,703.08,1.56069086182,0.00366355839258,0.0194781798669,-0.497171700229,,,,,"",,,0,0.002886002886,0.002886002886,-0.0548340548341,1,0,0,-0.00445338313461,-0.0143369175627,-0.00329040233657,-0.00384763639301,0.000557234056441,0.00225207916569,0,"validation",705.183333333,-0.0172768310841,0.995546616865,0.982723168916,208.2,934.2,0,-252943,-0.897398843931,702.879380503,689.320619497,0.271365540054,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,0.000306380005698,-3.3524047917e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:25:00.000+09:00",695,695,695,695,10,0.002886002886,-0.00572246065808,-0.00855920114123,41.4208847378,695.690488987,697.866927092,-2.17643810417,-2.56841723712,0.39197913295,695.8,702.7,1.59207008598,0.00373701867427,0.0184140469998,-0.490175117281,,,,,"",,,0,0,-0.00143884892086,-0.0575539568345,0,0.002886002886,0,-0.00114975567692,-0.0109577344528,-0.00313156561751,-0.00369556436996,0.000563998752445,0.00229074832515,8.8466408131,"validation",704.816666667,-0.013927971813,0.998850244323,0.986072028187,210,931.65,0.010733644609,-252933,-0.896044651962,702.206246951,689.393753049,0.437560945895,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,0.00328842889905,0.00299774596631,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:26:00.000+09:00",695,695,695,695,0,0,-0.00572246065808,-0.00855920114123,41.4208847378,695.584259912,697.654562122,-2.07030220941,-2.46879423158,0.39849202217,695.5,702.36,1.47835079412,0.00373701867427,0.0171093886765,-0.492708113102,,,,,"",,,0,0,-0.0187050359712,-0.0532374100719,0,0,0,-0.000718907260963,-0.0104789566604,-0.00297885209987,-0.00355222191594,0.000573369816072,0.00212712344478,0,"validation",704.45,-0.0134147207041,0.999281092739,0.986585279296,210,927.4,0,-252933,-0.900150959672,701.449789912,689.550210088,0.457981709659,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000687694846873,0.000111755568221,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:27:00.000+09:00",695,695,695,695,0,0,-0.00429799426934,-0.00997150997151,41.4208847378,695.494373772,697.457927891,-1.96355411853,-2.36774620897,0.404192090437,695.15,702.02,1.37275430883,0.00371458893743,0.0148134539732,-0.490514678245,,,,,"",,,0,0,-0.0187050359712,-0.0532374100719,0,0,0,-0.000215780766741,-0.00999971510783,-0.00282525772451,-0.00340682907765,0.000581571353146,0.00197518605587,0,"validation",704.083333333,-0.0129009350219,0.999784219233,0.987099064978,202,924.05,0,-252933,-0.907039662356,700.298786265,690.001213735,0.485433460209,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-0.000335481947057,4.47072235698e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:28:00.000+09:00",695,695,695,695,0,0,0.002886002886,-0.00997150997151,41.4208847378,695.418316269,697.275859158,-1.85754288929,-2.26570554503,0.408162655745,694.8,701.68,1.27470042963,0.00371458893743,0.0117421289893,-0.490152970209,,,,,"",,,0,0,-0.0215827338129,-0.0604316546763,0,0,0,0.000287852619459,-0.00952000912097,-0.00267272358171,-0.00326000797847,0.000587284396756,0.00183410133759,0,"validation",703.733333333,-0.0124100037893,1.00028785262,0.987589996211,2,923.5,0,-252933,-0.907579859231,698.879215611,690.720784389,0.524514516892,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000600511940012,4.47092223949e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:29:00.000+09:00",695,695,695,695,0,0,0.002886002886,0.0014409221902,41.4208847378,695.35395992,697.107276998,-1.75331707846,-2.16322785172,0.409910773256,694.85,701.34,1.18365039894,0.00274646007516,0.0116953297281,-0.430705621409,,,,,"",,,0,-0.00143884892086,-0.0215827338129,-0.063309352518,0,0,0,0.000215873929625,-0.00903983802435,-0.00252275838628,-0.00311255806003,0.00058979967375,0.00170309409919,0,"validation",703.383333333,-0.0119185839869,1.00021587393,0.988081416013,2,598.3,0,-252933,-0.857345813137,698.913249931,690.786750069,0.518458131121,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.000825029327214,0.000503001240736,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:30:00.000+09:00",694,694,694,694,1000,-0.00143884892086,-0.00143884892086,0.0028901734104,38.5043321005,695.145658394,696.877108332,-1.73144993803,-2.07687226898,0.345422330949,694.95,701,1.1705325133,0.00268610625612,0.0111423617139,0.514987608662,,,,,"",,,0,-0.0172910662824,-0.021613832853,-0.0576368876081,0,-0.00143884892086,0,-0.00136700482049,-0.00998573466476,-0.00249488463694,-0.00299261133859,0.000497726701655,0.00168664627277,13.4502286804,"validation",703.016666667,-0.0128256798084,0.99863299518,0.987174320192,200,432.1,2.31427910206,-253933,-0.802476278639,698.821692137,691.078307863,0.377314625427,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,-0.000714918653267,-0.00124873060017,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:31:00.000+09:00",695,695,682,682,17244,-0.0172910662824,-0.0187050359712,-0.013024602026,20.1598894024,693.12324941,695.775100307,-2.65185089709,-2.1918679946,-0.459982902488,694.5,700.44,2.01549447664,0.00465472410553,0.0192320320888,4.34374090798,,,,,"",,,0,0,-0.00879765395894,-0.0381231671554,0,0.0014409221902,0.0187319884726,-0.0179985601152,-0.0263263091771,-0.00388834442389,-0.00321388269004,-0.000674461733854,0.0029552704936,16.2802492787,"validation",702.45,-0.0291123923411,0.982001439885,0.970887607659,3648.8,1042.1,16.5473562998,-271177,-0.918098071202,701.178323143,687.821676857,-0.435863669118,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.0176396652874,-0.0171120973671,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:32:00.000+09:00",682,682,682,682,0,0,-0.0187050359712,-0.0172910662824,20.1598894024,691.41198027,694.754722506,-3.34274223656,-2.422042843,-0.920699393564,693.9,699.88,1.87153058545,0.0045163180421,0.024854372258,-0.279098955887,,,,,"",,,0,-0.00293255131965,-0.00879765395894,-0.0351906158358,0,0,0,-0.017149445165,-0.0255472366691,-0.00490138157853,-0.00355138246774,-0.0013499991108,0.00274417974406,0,"validation",701.916666667,-0.0283746883533,0.982850554835,0.971625311647,3648.8,1041.1,0,-271177,-0.919940447603,702.523224455,685.276775545,-0.189997115476,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000295417162016,0.00025731386698,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:33:00.000+09:00",682,683,680,680,792,-0.00293255131965,-0.0215827338129,-0.0201729106628,18.4599137121,689.656290998,693.661780099,-4.00548910097,-2.73873209459,-1.26675700638,693.2,699.28,1.95213554363,0.00453354114844,0.0304026309805,-0.0775418057715,,,,,"",,,0,0,-0.00882352941176,-0.0323529411765,0,0,0.00439882697947,-0.0190421234853,-0.027571216108,-0.00589042514848,-0.00402754719793,-0.00186287795056,0.00287078756416,13.1966560468,"validation",701.35,-0.0304412917944,0.980957876515,0.969558708206,3807.2,1080.7,0.732858332562,-271969,-0.922874063107,703.737551898,682.662448102,-0.126331434851,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.00313911754349,-0.00271993298076,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:34:00.000+09:00",680,680,680,680,10,0,-0.0215827338129,-0.0201729106628,18.4599137121,688.170707767,692.649796388,-4.47908862036,-3.08680339974,-1.39228522062,692.5,698.68,1.81269729051,0.00453354114844,0.03463296396,-0.28772430264,,,,,"",,,0,-0.00147058823529,-0.0235294117647,-0.0294117647059,0,0,0,-0.0180505415162,-0.0267361309899,-0.00658689502995,-0.00453941676433,-0.00204747826562,0.00266573130958,8.82482493918,"validation",700.783333333,-0.0296572882726,0.981949458484,0.970342711727,3809.2,1081.2,0.00924898261191,-271969,-0.922447280799,704.491663771,680.508336229,-0.021195400345,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000665464814265,-0.00013431382425,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:35:00.000+09:00",680,680,678,679,593,-0.00147058823529,-0.021613832853,-0.021613832853,17.599335763,686.759829649,691.638700359,-4.87887070969,-3.44521686173,-1.43365384795,691.75,698.06,1.82607605548,0.00452851770509,0.0385248686054,-0.132403358009,,,,,"",,,0,-0.00441826215022,-0.020618556701,-0.0250368188513,0,0,0.00294117647059,-0.0184315142754,-0.0273042431883,-0.00718537659748,-0.0050739570865,-0.00211141951098,0.00268936090645,12.9058180101,"validation",700.2,-0.0302770636961,0.981568485725,0.969722936304,3727.8,1085.85,0.546115946033,-272562,-0.945802827278,705.074788929,678.425211071,0.0215684065232,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,-0.00137742778864,-0.00158250139069,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:36:00.000+09:00",677,677,676,676,3292,-0.00441826215022,-0.00879765395894,-0.0259365994236,15.295598439,685.104471242,690.48027811,-5.37580686845,-3.83133486308,-1.54447200537,690.85,697.38,1.9099277658,0.00457786378657,0.0432226121331,0.548748937116,,,,,"",,,0,0,-0.0236686390533,-0.0207100591716,0,-0.00294550810015,0.00147275405007,-0.021495259463,-0.0306576041756,-0.00795237702433,-0.00566765512289,-0.00228472190144,0.00282533693166,14.6154440872,"validation",699.6,-0.0337335620354,0.978504740537,0.966266437965,937.4,1235.4,2.66472397604,-275854,-0.964545896066,705.780170796,675.919829204,0.00268485863863,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-0.00451716476125,-0.00516799638622,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:37:00.000+09:00",676,676,676,676,0,0,-0.00879765395894,-0.0301291248207,15.295598439,683.703783358,689.407664917,-5.70388155844,-4.20584420215,-1.49803735629,689.8,696.7,1.77350435396,0.00440599066086,0.0463031946133,-0.323511277314,,,,,"",,,0,-0.00295857988166,-0.0310650887574,-0.0236686390533,0,0,0,-0.0200057987823,-0.0297114970576,-0.00843769461307,-0.00622166302093,-0.00221603159214,0.00262352715082,0,"validation",699,-0.032904148784,0.979994201218,0.967095851216,937.4,1214.3,0,-275854,-0.998682368443,705.769971822,673.830028178,0.0679391249499,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000136156795299,-6.70900796136e-05,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:38:00.000+09:00",675,675,670,674,2343,-0.00295857988166,-0.00882352941176,-0.0302158273381,13.8898360816,682.210893611,688.266356404,-6.05546279352,-4.57576792042,-1.47969487309,688.75,695.98,2.0753969001,0.00440739967172,0.0498872744862,0.273429416796,,,,,"",,,0,-0.0148367952522,-0.0237388724036,-0.0207715133531,0,-0.00147928994083,0.00739644970414,-0.0214156079855,-0.0315813672807,-0.00898436616249,-0.0067889731757,-0.00219539298679,0.00307922388739,14.2724181827,"validation",698.366666667,-0.0348909359935,0.978584392015,0.965109064006,1247.6,1316.25,1.78005698006,-278197,-0.998784425451,705.929930151,671.570069849,0.0707200241739,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.00318786537075,-0.00310393196914,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:39:00.000+09:00",674,675,664,664,3650,-0.0148367952522,-0.0235294117647,-0.0446043165468,9.2916045006,679.409217671,686.468848523,-7.05963085184,-5.07254050671,-1.98709034514,687.2,695.1,2.7128685501,0.0052556203806,0.0582246772418,0.569819437307,,,,,"",,,0,0.00150602409639,-0.0135542168675,-0.00301204819277,0,0,0.0163204747774,-0.0337601862631,-0.044741763775,-0.0106319741745,-0.00763936823299,-0.00299260594147,0.00408564540677,14.7007650087,"validation",697.566666667,-0.0481196540355,0.966239813737,0.951880345965,1975.6,1498.75,2.43536280234,-281847,-0.998932443703,707.2059991,667.1940009,-0.0798260782609,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,-0.0144442338608,-0.0146579263743,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:40:00.000+09:00",668,669,665,665,1800,0.00150602409639,-0.020618556701,-0.0486409155937,12.4141748295,677.192414952,684.878563447,-7.68614849467,-5.5952621043,-2.09088639037,685.5,694.28,2.87623508223,0.00500710622888,0.0625342624457,0.0561973741403,,,,,"",,,0,-0.00751879699248,-0.015037593985,-0.00451127819549,0,0.00602409638554,0.00602409638554,-0.0299051787017,-0.0421731866106,-0.0115581180371,-0.00841392797639,-0.00314419006071,0.00432516553719,13.99532982,"validation",696.8,-0.0456371986223,0.970094821298,0.954362801378,2217,1588.7,1.13300182539,-280047,-0.885755649273,706.933618453,664.066381547,0.0217793009449,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.00194317097487,0.00204272672958,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:41:00.000+09:00",666,666,660,660,1566,-0.00751879699248,-0.0236686390533,-0.0557939914163,10.4729023961,674.547428036,683.035706895,-8.48827885877,-6.17386545519,-2.31441340358,683.55,693.34,3.09936114779,0.00508858211622,0.0678525336733,-0.0269885550105,,,,,"",,,0,-0.00757575757576,-0.0030303030303,0.0030303030303,0,0.0015037593985,0.00902255639098,-0.0344524906737,-0.0480860760954,-0.0128610285739,-0.00935434159878,-0.00350668697512,0.00469600173907,13.8485206791,"validation",695.966666667,-0.0516787202452,0.965547509326,0.948321279755,1871.8,1667,0.939412117576,-281613,-0.891121775645,706.740299696,660.359700304,-0.0077554043825,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.00800918917718,-0.00731742542838,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:42:00.000+09:00",662,663,655,655,2173,-0.00757575757576,-0.0310650887574,-0.0616045845272,8.96342295186,671.540131415,680.958987866,-9.41885645049,-6.82286365425,-2.59599279623,681.4,692.3,3.44940678009,0.00517813640602,0.0742861368744,0.107214011104,,,,,"",,,0,0.00458015267176,0.00458015267176,0.0106870229008,1,0.0030303030303,0.0121212121212,-0.0387437628412,-0.0538783764264,-0.0143799335122,-0.0104165857317,-0.00396334778051,0.00526626989326,14.1684999185,"validation",695.05,-0.0576217538307,0.961256237159,0.942378246169,2306.4,1773.65,1.22515716179,-283786,-0.897668649395,706.709286833,656.090713167,-0.0215476867068,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,-0.0071372006859,-0.0072736393916,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:43:00.000+09:00",662,662,655,658,3905,0.00458015267176,-0.0237388724036,-0.0505050505051,16.7194557291,669.457034275,679.258322098,-9.80128782348,-7.4185484881,-2.38273933538,679.65,691.34,3.70302058151,0.00535380501712,0.0784606652444,0.529858604467,,,,,"",,,0,-0.00455927051672,-0.00759878419453,0.00759878419453,0,0.0106870229008,0.0106870229008,-0.0318546310601,-0.0482251858709,-0.0148955741998,-0.0112743897995,-0.00362118440027,0.00562769085336,14.7592183828,"validation",694.183333333,-0.052123598473,0.96814536894,0.947876401527,2618.8,1918.9,2.03502006358,-279881,-0.701912554067,706.312895567,652.987104433,0.094005085722,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,0.00432349866573,0.00503906337445,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:44:00.000+09:00",657,658,655,655,4021,-0.00455927051672,-0.0135542168675,-0.0548340548341,15.3143560366,667.232875155,677.46140935,-10.2285341946,-7.98054562941,-2.24798856524,677.75,690.32,3.65280482569,0.00533641276299,0.0825393439923,0.507233455975,,,,,"",,,0,0,-0.00610687022901,0.0137404580153,0,-0.00151975683891,0.00455927051672,-0.0335669494651,-0.0511646772511,-0.0156160827399,-0.0121840391289,-0.00343204361105,0.00557680126059,14.7839215222,"validation",693.266666667,-0.0551976151553,0.966433050535,0.944802384845,2693,2119.95,1.89674284771,-283902,-0.730182315621,705.720520195,649.779479805,0.0933218288203,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,-0.00412206724156,-0.00408895103541,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:45:00.000+09:00",654,655,650,655,6938,0,-0.015037593985,-0.0575539568345,15.3143560366,665.350894362,675.79760125,-10.4467068878,-8.47377788108,-1.9729290067,675.75,689.3,3.74903305242,0.00521838464414,0.0842520078451,1.15981786652,,,,,"",,,0,0.00458015267176,-0.00152671755725,0.0137404580153,0,-0.00152671755725,0.00763358778626,-0.0307066222716,-0.0497606267228,-0.015949170821,-0.0129370654673,-0.00301210535374,0.00572371458385,15.3294042832,"validation",692.35,-0.053946703257,0.969293377728,0.946053296743,3720.6,2466.35,2.81306383928,-283902,-0.627830599874,704.216647151,647.283352849,0.135538391821,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.000761496663612,-0.000100830168386,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:46:00.000+09:00",655,658,655,658,113,0.00458015267176,-0.0030303030303,-0.0532374100719,22.8353108721,664.219987537,674.479260417,-10.2592728794,-8.83087688075,-1.42839599866,673.9,688.34,3.69553069154,0.00543848941249,0.0831810158751,-0.612418872648,,,,,"",,,0,0,-0.00303951367781,0.00607902735562,0,0,0.00458015267176,-0.0235940050453,-0.0440770549438,-0.0155916001207,-0.0134207855331,-0.00217081458763,0.00561630804185,11.2166061991,"validation",691.483333333,-0.0484224734267,0.976405994955,0.951577526573,3430,2472,0.04571197411,-283789,-0.624110032362,701.927843299,645.872156701,0.216353487667,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,0.00425486413939,0.00455774822671,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:47:00.000+09:00",657,658,657,658,208,0,0.00458015267176,-0.0532374100719,22.8353108721,663.263066378,673.25857446,-9.9955080822,-9.06380312104,-0.931704961165,672.05,687.38,3.502992785,0.00543848941249,0.0805927364717,-0.591440556287,,,,,"",,,0,-0.00759878419453,0,0.00759878419453,0,-0.00151975683891,0.00151975683891,-0.0209061825757,-0.0427420058774,-0.0151907417663,-0.0137747767797,-0.00141596498657,0.00532369724164,11.8267503175,"validation",690.616666667,-0.0472283225137,0.979093817424,0.952771677486,3037,2482.4,0.0837898807606,-283789,-0.621495327103,699.131174273,644.968825727,0.240594705045,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,-4.15431712337e-05,-6.72118292819e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:48:00.000+09:00",654,654,653,653,6,-0.00759878419453,-0.00759878419453,-0.0604316546763,19.4896274774,661.684133089,671.757939315,-10.0738062259,-9.26580374201,-0.808002483894,669.95,686.34,3.60992187178,0.00550050184214,0.0780179934931,-0.644079543743,,,,,"",,,0,-0.00306278713629,0.00765696784073,0.0153139356815,1,-0.00607902735562,0.00151975683891,-0.0253003955519,-0.0485765072704,-0.0154269620611,-0.0141895922542,-0.00123736980688,0.00552821113596,8.2735917982,"validation",689.666666667,-0.0531657805703,0.974699604448,0.94683421943,2257.2,2482.7,0.0024167237282,-283795,-0.621541064164,696.08407737,643.81592263,0.175710763388,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,-0.00751713376722,-0.00812524147308,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:49:00.000+09:00",653,656,650,651,2737,-0.00306278713629,-0.00610687022901,-0.063309352518,18.3325925395,660.040420306,670.22031418,-10.1798938744,-9.44862176849,-0.731272105894,667.75,685.3,3.78064173809,0.00545460031138,0.0739712941349,0.0308834184754,,,,,"",,,0,0.00460829493088,0.0138248847926,0.0184331797235,1,0,0.00918836140888,-0.0250842381131,-0.050051072523,-0.0156373177794,-0.0145140119332,-0.00112330584623,0.00580743738569,14.3931279125,"validation",688.716666667,-0.0547636909227,0.974915761887,0.945236309077,2000.4,2619.55,1.04483594511,-286532,-0.641312439159,692.447165829,643.052834171,0.160892263595,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,-0.00395098711309,-0.0033426702571,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:50:00.000+09:00",651,654,649,654,722,0.00460829493088,-0.00152671755725,-0.0576368876081,25.4791468079,659.111124874,669.018809426,-9.90768455197,-9.54043432518,-0.367250226785,665.75,684.32,3.86773875679,0.00570830474005,0.0667667621157,-0.494473110693,,,,,"",,,0,0.00305810397554,0.0122324159021,0.0137614678899,1,0,0.00768049155146,-0.0176492677431,-0.0443067570727,-0.0151493647584,-0.0145878200691,-0.000561544689273,0.00591397363424,13.0651346081,"validation",687.85,-0.0492113106055,0.982350732257,0.950788689394,757.2,2605.65,0.277090169439,-285810,-0.611689981387,687.974985939,643.525014061,0.235657875507,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.00472279967638,0.00405987750687,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:51:00.000+09:00",654,656,653,656,563,0.00305810397554,-0.00303951367781,-0.0381231671554,29.8842580983,658.632490278,668.054453172,-9.42196289421,-9.51674003899,0.0947771447753,664.45,683.38,3.80575741702,0.00480269190657,0.0640919755645,-0.664255563944,,,,,"",,,0,0.0030487804878,0.00914634146341,0.0106707317073,1,0,0.0045871559633,-0.0127172849725,-0.0400655564986,-0.0143627483143,-0.0145072256692,0.00014447735484,0.00580145947717,12.8194431247,"validation",687,-0.0451237263464,0.987282715027,0.954876273654,847.2,1771.6,0.317791826597,-285247,-0.397098667871,685.742956582,643.157043418,0.301577578776,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,0.00259430664924,0.00295742945626,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:52:00.000+09:00",656,660,656,658,5070,0.0030487804878,0,-0.0351906158358,34.0806556852,658.535184082,667.309678863,-8.77449478179,-9.36829098755,0.593796205756,663.25,682.48,3.81963188724,0.00490874435969,0.0598816363568,1.59743415958,,,,,"",,,0,0,0.00303951367781,0.00303951367781,1,0,0.00609756097561,-0.00791556728232,-0.0358691829797,-0.0133350984526,-0.0142375242972,0.000902425844613,0.00580491168273,15.0203013277,"validation",686.183333333,-0.0410725996454,0.992084432718,0.958927400355,1819.6,2025.1,2.50358007012,-280177,-0.222211248827,683.108247657,643.391752343,0.36781310993,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.00357388761968,0.00295930103452,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:53:00.000+09:00",658,658,658,658,1,0,0.00765696784073,-0.0323529411765,34.0806556852,658.452848069,666.620073022,-8.16722495261,-9.12807778056,0.960852827949,662.15,681.6,3.54680103815,0.0049158467656,0.0556052508126,-1.02337885573,,,,,"",,,0,0.00303951367781,0.00303951367781,0.00607902735562,1,0,0,-0.00626746205543,-0.0346244131455,-0.0124121959766,-0.0138724586331,0.00146026265646,0.00539027513396,6.4907235345,"validation",685.383333333,-0.0399533107993,0.993732537945,0.960046689201,1818.6,1985.55,0.00050363879026,-280177,-0.206693359523,680.559508413,643.740491587,0.387286506871,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000304922566847,-5.59196546404e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:54:00.000+09:00",658,660,658,660,50,0.00303951367781,0.0138248847926,-0.0294117647059,38.3592248147,658.690871443,666.129697242,-7.43882579924,-8.7902273843,1.35140158506,661.15,680.76,3.43631524971,0.00501000009869,0.049900195206,-1.00018352391,,,,,"",,,0,0.0030303030303,0.0030303030303,0.0030303030303,1,0,0.00303951367781,-0.00173939348106,-0.0304953287502,-0.0112709481807,-0.0133185263398,0.00204757815918,0.00520653825713,10.404293143,"validation",684.616666667,-0.035956861504,0.998260606519,0.964043138496,1281.2,1987.55,0.025156599834,-280127,-0.205227541445,677.64575703,644.65424297,0.46514255157,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,0.00301947792831,0.00348684590027,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:55:00.000+09:00",661,662,661,662,8,0.0030303030303,0.0122324159021,-0.0250368188513,42.3863553539,659.199968144,665.823793743,-6.62382559874,-8.35694702718,1.73312142845,660.3,679.98,3.3337213033,0.00510549817033,0.0434352670489,-0.993892726038,,,,,"",,,0,0,0,0,0,0.00151515151515,0.00151515151515,0.0025745873088,-0.0264419541751,-0.0100057788501,-0.0126237870501,0.00261800820007,0.00503583278444,8.57489590154,"validation",683.883333333,-0.0319986352448,1.00257458731,0.968001364755,1138.4,1958.3,0.00408517591789,-280119,-0.192947965072,674.640153416,645.959846584,0.559274121785,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.00384316572377,0.0030079264094,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:56:00.000+09:00",662,662,662,662,10,0,0.00914634146341,-0.0207100591716,42.3863553539,659.630742276,665.540549762,-5.90980748611,-7.86751911897,1.95771163286,659.6,679.2,3.09559835306,0.00505917546529,0.0377449759117,-0.900641849264,,,,,"",,,0,-0.00302114803625,0,0,0,0,0,0.00363856882959,-0.0253239104829,-0.00892720164065,-0.0118844699682,0.00295726832758,0.0046761304427,8.79800169492,"validation",683.15,-0.0309595257264,1.00363856883,0.969040474274,1027.8,1794.2,0.00557351465834,-280119,-0.118855200089,672.048293056,647.151706944,0.59639875882,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000428245896215,0.000279701502557,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:57:00.000+09:00",661,662,660,660,344,-0.00302114803625,0.00303951367781,-0.0236686390533,39.4009476457,659.687551156,665.130138668,-5.44258751199,-7.38253279757,1.93994528559,658.8,678.36,3.01734132785,0.00507116639434,0.0301510844394,-0.746076852858,,,,,"",,,0,0,0.0030303030303,0,1,-0.00151057401813,0.00302114803625,0.00182149362477,-0.0270652750752,-0.00824634471513,-0.0111856557539,0.00293931103877,0.00457172928461,12.3328858969,"validation",682.383333333,-0.0328016999243,1.00182149362,0.967198300076,82.6,1811.4,0.189908358176,-280463,-0.127222038202,668.731767214,648.868232786,0.560412209333,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,-0.00288943647312,-0.00305472160714,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:58:00.000+09:00",658,661,658,660,384,0,0.00303951367781,-0.0207715133531,39.4009476457,659.735620209,664.750128397,-5.01450818739,-6.90892787554,1.89441968814,658.1,677.52,3.01610266157,0.00506038442331,0.0216520445289,-0.669212370489,,,,,"",,,0,0.0030303030303,0.00454545454545,0,1,-0.0030303030303,0.00454545454545,0.00288709922504,-0.025859015232,-0.00759773967787,-0.0104680725387,0.00287033286082,0.00456985251753,12.4428863333,"validation",681.633333333,-0.031737493276,1.00288709923,0.968262506724,159.2,1713.45,0.224109253261,-280463,-0.0661239020689,665.224605252,650.975394748,0.633340720836,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,-0.00058991643805,-0.000570731543549,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T11:59:00.000+09:00",661,662,661,662,24,0.0030303030303,0.0030303030303,-0.00301204819277,43.9772174116,660.083986331,664.546415182,-4.46242885118,-6.41962807066,1.95719921949,658,676.88,2.94352390003,0.00401412891948,0.0207934727982,-0.766747943685,,,,,"",,,0,0,0.00302114803625,-0.00302114803625,1,0.00151515151515,0.00151515151515,0.00607902735562,-0.0219832171138,-0.00674082908033,-0.00969732336958,0.00295649428926,0.00444641072512,9.67338232489,"validation",680.95,-0.0278287686321,1.00607902736,0.972171231368,154,1532.15,0.0156642626375,-280439,0.0459485037366,664.841052551,651.158947449,0.792352673102,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,0.00304890592434,0.00280661440487,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:00:00.000+09:00",662,662,662,662,0,0,0,-0.00451127819549,43.9772174116,660.378757665,664.357791835,-3.97903417065,-5.93150929066,1.95247512001,657.85,676.28,2.73327219289,0.00399658071622,0.0192543759624,-0.723379530697,,,,,"",,,0,0,0.00302114803625,-0.00302114803625,1,0,0,0.00630842897317,-0.021115514284,-0.00601062563542,-0.00895998382275,0.00294935818733,0.00412880995904,0,"validation",680.266666667,-0.0268522148177,1.00630842897,0.973147785182,152.4,1442.15,0,-280439,-0.0135908192629,664.183245613,651.516754387,0.827636116875,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-8.01370343289e-05,-0.000682097730068,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:01:00.000+09:00",662,662,662,662,58,0,0,0.0030303030303,43.9772174116,660.628179562,664.183140588,-3.55496102584,-5.4561996377,1.90123861185,657.95,675.7,2.53803846482,0.00362886433363,0.0198376820111,-0.649210317811,,,,,"",,,0,0,0,0.0196374622356,0,0,0,0.00615548293943,-0.0202752700903,-0.00537003176109,-0.00824199341042,0.00287196164933,0.00383389496197,10.5557346105,"validation",679.583333333,-0.0258736971183,1.00615548294,0.974126302882,162,1366.75,0.0424364368026,-280439,0.0429486006951,664.47610144,651.42389856,0.810292449289,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:02:00.000+09:00",662,662,662,662,99,0,0.0030303030303,0.0106870229008,43.9772174116,660.83922886,664.021426471,-3.1821976101,-5.00139923218,1.81920162208,658.3,675.06,2.35675000305,0.00316795756859,0.0200700526385,-0.574813248294,,,,,"",,,0,0.00151057401813,0.00151057401813,0.0196374622356,1,0,0,0.00562053774875,-0.0193464284656,-0.00480694503037,-0.00755498373441,0.00274803870404,0.00356004532183,11.0904006643,"validation",678.9,-0.0248932096038,1.00562053775,0.975106790396,113,1263.05,0.0783816951031,-280439,0.132496734096,664.906057826,651.693942174,0.780045989414,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000235898286378,0.000335262957913,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:03:00.000+09:00",662,663,662,663,126,0.00151057401813,0.00454545454545,0.00759878419453,46.6849415256,661.17165519,663.945765251,-2.7741100609,-4.55594139792,1.78183133702,658.55,674.44,2.25983928855,0.00304012162802,0.0209947040409,-0.487588966534,,,,,"",,,0,0.00150829562594,0,-0.0120663650075,0,0,0.00151057401813,0.00675726975932,-0.0169622205089,-0.00418417807074,-0.00687170648254,0.0026875284118,0.00340850571425,11.3330688677,"validation",678.25,-0.0224843346849,1.00675726976,0.977515665315,61.4,1074.1,0.117307513267,-280313,-0.0201098594172,665.463031173,651.636968827,0.821855918814,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.0018736287665,0.00135406549959,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:04:00.000+09:00",663,664,663,664,12,0.00150829562594,0.00302114803625,0.0137404580153,49.3227165198,661.60678516,663.949782639,-2.34299747893,-4.11335261412,1.7703551352,659,673.84,2.16985076794,0.00282704639041,0.021545662336,-0.469861812314,,,,,"",,,0,0,-0.00150602409639,-0.00753012048193,0,0,0.00150829562594,0.00758725341426,-0.0146028730856,-0.00352861066103,-0.0061948081538,0.00266619749277,0.00326784754207,8.9833142934,"validation",677.616666667,-0.0200949406006,1.00758725341,0.979905059399,59,873.65,0.013735477594,-280301,0.206089395067,666.09929574,651.90070426,0.852147606137,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,0.00104215848725,0.00117297270997,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:05:00.000+09:00",664,664,664,664,49,0,0.00302114803625,0.0137404580153,49.3227165198,661.974972059,663.953502444,-1.97853038502,-3.6863881683,1.70785778328,659.45,673.24,2.01486142737,0.00282704639041,0.0217413962763,-0.400236455645,,,,,"",,,0,-0.00301204819277,-0.00150602409639,-0.0286144578313,0,0,0,0.00689968913489,-0.0137246747074,-0.00297971443528,-0.0055517894101,0.00257207497482,0.00303442986049,10.3901331823,"validation",677,-0.0192023633678,1.00689968913,0.980797636632,68.8,529.2,0.0925925925926,-280301,0.340230536659,666.618681887,652.281318113,0.81735262295,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.00026869003603,-0.000178778939841,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:06:00.000+09:00",664,664,662,662,18,-0.00301204819277,0,0.00607902735562,44.2451786371,661.978822511,663.808798559,-1.82997604781,-3.31510574421,1.4851296964,659.65,672.6,2.01379989684,0.00278820456666,0.0218865327046,-0.421474163881,,,,,"",,,0,0.00151057401813,0.00151057401813,-0.0483383685801,1,0,0.00301204819277,0.00356249526264,-0.0157597383289,-0.00276431427161,-0.00500771260454,0.00224339833292,0.00304199380188,9.38572123109,"validation",676.35,-0.021216825608,1.00356249526,0.978783174392,60.8,524.45,0.0343216703213,-280319,0.330822766708,666.868725649,652.431274351,0.662771111839,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,-0.00247624128901,-0.00313493674403,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:07:00.000+09:00",662,663,662,663,147,0.00151057401813,0.00151057401813,0.00759878419453,47.1734615017,662.13592674,663.748887555,-1.6129608144,-2.97467675824,1.36171594384,659.9,671.92,1.9413856185,0.00279930379099,0.0221805418561,-0.311353365672,,,,,"",,,0,0,-0.00452488687783,-0.0346907993967,0,0,0.00151057401813,0.00469768146689,-0.0132753899274,-0.00243282174118,-0.00448669194305,0.00205387020187,0.00292818343665,11.4872178374,"validation",675.7,-0.0187953233684,1.00469768147,0.981204676632,70.4,521.4,0.281933256617,-280172,0.346854622171,667.218469785,652.581530215,0.711792908278,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,0.00133902389118,0.00176749123493,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:08:00.000+09:00",663,663,663,663,1,0,0,0.0153139356815,47.1734615017,662.268861088,663.693414403,-1.42455331456,-2.66465206951,1.24009875495,660.4,671.28,1.80271521718,0.00212462215344,0.0203065470796,-0.432521253777,,,,,"",,,0,0,-0.00150829562594,-0.00754147812971,0,0,0,0.00393700787402,-0.0123346442617,-0.00214864753327,-0.0040190830611,0.00187043552782,0.00271902747689,6.49828214948,"validation",675.05,-0.0178505295904,1.00393700787,0.98214947041,45.4,521.15,0.00191883334932,-280172,0.34759666123,667.105221846,653.694778154,0.693878745538,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.000550295587344,0.000402234636872,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:09:00.000+09:00",663,663,663,663,0,0,-0.00150602409639,0.0184331797235,47.1734615017,662.381343998,663.642050373,-1.2607063752,-2.38386293065,1.12315655544,661,670.64,1.67394984452,0.00194628257431,0.0157802176223,-0.351461410323,,,,,"",,,0,0,-0.00150829562594,-0.0105580693816,0,0,0,0.00302571860817,-0.0113921030657,-0.00190151791132,-0.00359557003114,0.00169405211982,0.00252481122854,0,"validation",674.533333333,-0.017098240759,1.00302571861,0.982901759241,43,384.3,0,-280172,0.827478532397,666.215361924,655.784638076,0.691741247212,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000243121450606,0.000190020566932,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:10:00.000+09:00",663,663,663,663,0,0,-0.00150602409639,0.0137614678899,47.1734615017,662.476521844,663.594491086,-1.1179692418,-2.13068419288,1.01271495108,661.45,669.92,1.55438199848,0.0017592699711,0.0126090615841,-0.318395702119,,,,,"",,,0,0,-0.00150829562594,-0.0241327300151,0,0,0,0.00234333660897,-0.010329591593,-0.00168622811735,-0.00321370164838,0.00152747353104,0.00234446756936,0,"validation",674.05,-0.016393442623,1.00234333661,0.983606557377,33.2,348.2,0,-280172,0.809592188397,665.620131892,657.279868108,0.685845440863,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000587638992349,0.00054781043523,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:11:00.000+09:00",661,663,661,663,7,0,0.00151057401813,0.0106707317073,47.1734615017,662.557056945,663.550454709,-0.993397764157,-1.90322690713,0.909829142977,661.8,669.2,1.58621185573,0.00167737314771,0.0102215379422,-0.286246581272,,,,,"",,,0,-0.00452488687783,-0.00150829562594,-0.0316742081448,0,-0.00301659125189,0.00301659125189,0.00181323662738,-0.00926479378362,-0.0014983375025,-0.00287062881921,0.00137229131671,0.00239247640382,8.44290058683,"validation",673.583333333,-0.0157119881232,1.00181323663,0.984288011877,31,320.4,0.021847690387,-280172,0.791978776529,665.182306905,658.417693095,0.677393718797,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,3.14736236726e-05,-5.59296628559e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:12:00.000+09:00",662,662,660,660,94,-0.00452488687783,-0.00452488687783,0.00303951367781,38.4076355886,662.163663569,663.287458064,-1.12379449519,-1.74734042474,0.623545929558,661.9,668.44,1.68719672318,0.00190585166267,0.00914503456741,0.2093792641,,,,,"",,,0,0.0030303030303,0,-0.00454545454545,0,-0.00150829562594,0.00301659125189,-0.00287052424838,-0.0126264137395,-0.0017027189321,-0.00264748549204,0.000944766559936,0.00255635867149,11.0355507358,"validation",673.016666667,-0.0193407790793,0.997129475752,0.980659220921,20.4,71.6,1.31284916201,-280266,-0.0621508379888,664.92654919,658.87345081,0.186111164784,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00555353449949,-0.00460318402669,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:13:00.000+09:00",661,662,660,662,9,0.0030303030303,-0.00150829562594,0.00607902735562,45.6574742293,662.138484558,663.1920908,-1.05360624177,-1.60859358815,0.554987346376,662.1,667.82,1.70953981438,0.00200547075809,0.00737444834057,-0.590258795762,,,,,"",,,0,0,-0.00302114803625,-0.00906344410876,0,0.00151515151515,0.0030303030303,-0.00015103458692,-0.00871492318289,-0.00159155021416,-0.00242989967999,0.000838349465824,0.00258238642656,8.69265796075,"validation",672.483333333,-0.0155889860963,0.999848965413,0.984411013904,22,72,0.125,-280257,-0.0555555555556,664.541311123,659.658688877,0.479519201987,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.00335901768455,0.00327636051828,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:14:00.000+09:00",661,662,660,662,11,0,-0.00150829562594,0.0030303030303,45.6574742293,662.117179242,663.103787778,-0.986608536204,-1.48419657776,0.497588041557,662.2,667.2,1.7302869705,0.00190515523056,0.00678041205697,-0.549452174997,,,,,"",,,0,0,-0.00302114803625,-0.0135951661631,0,-0.00151057401813,0.00302114803625,-0.000302023557838,-0.00779376498801,-0.00149034522085,-0.00224198878816,0.000751643567307,0.00261372654154,8.89329814422,"validation",671.95,-0.0148076493787,0.999697976442,0.985192350621,24.2,70.05,0.157030692363,-280257,-0.0927908636688,664.444994432,659.955005568,0.455456459681,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-2.71636179081e-05,0.000257305231127,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:15:00.000+09:00",662,662,662,662,0,0,-0.00150829562594,0,45.6574742293,662.099151666,663.02202572,-0.922874054219,-1.37193207305,0.449058018834,662.2,666.54,1.60669504403,0.00178715438996,0.00678041205697,-0.646610787889,,,,,"",,,0,0,-0.00302114803625,-0.0135951661631,0,0,0,-0.000302023557838,-0.00681129414589,-0.00139406956831,-0.00207240494419,0.000678335375882,0.00242703178857,0,"validation",671.416666667,-0.0140250713665,0.999697976442,0.985974928633,24.2,69.65,0,-280257,-0.0990667623833,664.444994432,659.955005568,0.455456459681,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,9.72145181305e-05,0.000559503161193,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:16:00.000+09:00",662,662,662,662,0,0,-0.00150829562594,0,45.6574742293,662.083897564,662.946320111,-0.862422547772,-1.270030168,0.407607620224,662.2,665.88,1.49193111232,0.00178715438996,0.00678041205697,-0.640194698916,,,,,"",,,0,-0.00302114803625,0.0196374622356,-0.00453172205438,1,0,0,-0.000302023557838,-0.00582687571334,-0.00130275309331,-0.00191847457401,0.000615721480701,0.0022536723751,0,"validation",670.883333333,-0.0132412490994,0.999697976442,0.986758750901,22.8,69.15,0,-280257,-0.0997830802603,664.444994432,659.955005568,0.455456459681,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000520434190811,0,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:17:00.000+09:00",662,662,660,660,59,-0.00302114803625,0,0,39.4169234438,661.763297938,662.728074177,-0.964776238758,-1.20897938215,0.244203143391,662.2,665.18,1.52822174715,0.00178715438996,0.00678041205697,0.0467481577885,,,,,"",,,0,0,0.0227272727273,0.0106060606061,1,0,0.00302114803625,-0.00332225913621,-0.00778736582579,-0.00146178217994,-0.00183178694265,0.000370004762713,0.00231548749568,10.5698029591,"validation",670.266666667,-0.0153172866521,0.996677740864,0.984682713348,15.8,54.9,1.07468123862,-280316,0.133879781421,664.444994432,659.955005568,0.0100210564939,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,-0.00272819882364,-0.00330105622637,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:18:00.000+09:00",660,660,660,660,0,0,-0.00302114803625,0,39.4169234438,661.492021332,662.525994608,-1.03397327598,-1.17397816092,0.140004884932,662.2,664.48,1.41906305093,0.00178715438996,0.00678041205697,-0.78681137346,,,,,"",,,0,0,-0.00757575757576,0.00757575757576,0,0,0,-0.00332225913621,-0.00674211413436,-0.00156662617573,-0.00177875478927,0.000212128613534,0.00215009553171,0,"validation",669.683333333,-0.0144595704437,0.996677740864,0.985540429556,14,35.7,0,-280316,0.205882352941,664.444994432,659.955005568,0.0100210564939,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000250151877926,0.000425341392433,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:19:00.000+09:00",660,660,660,660,7,0,-0.00302114803625,-0.00302114803625,39.4169234438,661.262479589,662.338883897,-1.0764043077,-1.15446339027,0.0780590825714,662.1,663.78,1.31770140443,0.00164690967946,0.00737444834057,-0.608850080708,,,,,"",,,0,0,-0.00151515151515,0.0121212121212,0,0,0,-0.00317172632533,-0.00569465786857,-0.00163091561773,-0.00174918695496,0.000118271337229,0.00199651727944,8.43836641087,"validation",669.1,-0.0136003586908,0.996828273675,0.986399641309,13.2,34.85,0.200860832138,-280316,0.176470588235,664.541311123,659.658688877,0.0699032417275,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000481841578496,0.000335938724777,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:20:00.000+09:00",659,660,658,660,140,0,-0.00302114803625,-0.00302114803625,39.4169234438,661.06825196,662.165633238,-1.09738127776,-1.14304696777,0.0456656900077,662,663.1,1.3664370184,0.00164690967946,0.00787819021777,1.94923726576,,,,,"",,,0,0.0227272727273,-0.0227272727273,0.0227272727273,0,-0.00151515151515,0.0030303030303,-0.00302114803625,-0.00467501131051,-0.0016626989057,-0.00173188934511,6.91904394057e-05,0.00207035911879,11.4338930801,"validation",668.45,-0.0126411848306,0.996978851964,0.987358815169,41.2,41.85,3.34528076464,-280316,0.146953405018,664.607680962,659.392319038,0.116517505576,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-1.43048623658e-06,5.60086029214e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:21:00.000+09:00",660,675,659,675,11058,0.0227272727273,0.0196374622356,0.0196374622356,74.5324166383,663.211597812,663.116327072,0.0952707403112,-0.895383426154,0.990654166466,662.65,662.96,2.41169151709,0.00525244281324,0.0188267956523,4.35794597739,,,,,"",,,0,0,-0.0666666666667,-0.0355555555556,0,0,0.0242424242424,0.0186372896703,0.0181609750211,0.000141141837498,-0.00132649396467,0.00146763580217,0.00357287632161,15.8256222517,"validation",668.05,0.0104034129182,1.01863728967,1.01040341292,2252.8,591.85,18.683788122,-269258,0.944580552505,668.88778807,656.41221193,1.4899342413,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.0230462707017,0.0229961290796,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:22:00.000+09:00",675,675,675,675,0,0,0.0227272727273,0.0196374622356,74.5324166383,665.025198149,663.996599141,1.02859900814,-0.510586939295,1.53918594744,663.3,662.82,2.23942783729,0.00525244281324,0.0247982936167,-0.24426310286,,,,,"",,,0,-0.0296296296296,-0.0518518518519,-0.0325925925926,0,0,0,0.0176390773406,0.0183760296913,0.00152385038243,-0.000756425095252,0.00228027547769,0.00331767087007,0,"validation",667.666666667,0.0109835247129,1.01763907734,1.01098352471,2241,586.9,0,-269258,0.952547282331,671.524354078,655.075645922,1.21130206026,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,9.15802020773e-05,-5.60268032228e-05,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:23:00.000+09:00",664,664,655,655,240,-0.0296296296296,-0.00757575757576,-0.0120663650075,39.3040351269,663.482859972,663.33018439,0.152675582564,-0.377934434923,0.530610017487,662.9,662.32,3.50804013463,0.00848630344598,0.0271131596786,-0.146808279587,,,,,"",,,0,0.00610687022901,0.00458015267176,0.00152671755725,1,-0.0162962962963,0.0133333333333,-0.0119173329311,-0.0110520594275,0.000233092492463,-0.000576999137287,0.000810091629751,0.00535578646509,11.9652805203,"validation",667.033333333,-0.0180400779571,0.988082667069,0.981959922043,2289,592.6,0.404994937563,-269498,0.912504218697,671.886656775,653.913343225,0.0604594568712,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.0298600321758,-0.0297304722255,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:24:00.000+09:00",664,664,659,659,35,0.00610687022901,-0.00151515151515,-0.00753012048193,44.9121627622,662.793189207,663.00942999,-0.216240783148,-0.345595704568,0.12935492142,662.65,661.9,3.90032298216,0.00860103494889,0.0275482718871,-0.232667169054,,,,,"",,,0,-0.0212443095599,-0.00455235204856,-0.00455235204856,0,0.0137404580153,0.00763358778626,-0.00550818682562,-0.00438132648436,-0.000328134724049,-0.000524424437888,0.000196289713839,0.00591854777262,10.0461149508,"validation",666.466666667,-0.0112033610083,0.994491813174,0.988796638992,2294.6,593.75,0.0589473684211,-269463,0.912673684211,671.777431183,653.522568817,0.300053272009,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,0.00619986846347,0.0060060378013,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:25:00.000+09:00",659,659,645,645,6730,-0.0212443095599,-0.0227272727273,-0.0286144578313,33.3110604733,660.055775483,661.675398139,-1.61962265619,-0.600401094893,-1.0192215613,661.7,661.22,4.62172848343,0.00973097529221,0.0359717710063,2.1153595692,,,,,"",,,0,-0.0232558139535,0.0031007751938,0.0170542635659,1,0,0.0212443095599,-0.0252380232734,-0.0245304134781,-0.00251104287782,-0.000930854410686,-0.00158018846713,0.00716547051695,15.2835809698,"validation",665.633333333,-0.0309980469728,0.974761976727,0.969001953027,3612.6,927.8,7.25371847381,-276193,0.221383918948,673.601260437,649.798739563,-0.201606358745,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,-0.0212214155577,-0.0211658922454,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:26:00.000+09:00",646,647,630,630,19450,-0.0232558139535,-0.0666666666667,-0.0483383685801,25.6624667425,655.431810024,659.329072351,-3.89726232702,-1.25977334132,-2.6374889857,660.1,660.3,5.50589073462,0.0108358423997,0.0552363074236,3.60573918962,,,,,"",,,0,0.015873015873,0.0190476190476,0.0650793650794,1,0.0015503875969,0.0263565891473,-0.0455991516437,-0.0458882326215,-0.00618613067781,-0.00199964022432,-0.0041864904535,0.00873950910256,16.32132225,"validation",664.55,-0.0519900684674,0.954400848356,0.948009931533,5291,1899.4,10.2400758134,-295643,-0.403390544382,678.330743265,641.869256735,-0.325528601939,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.0237995589543,-0.0235583044586,,,0,0,1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:27:00.000+09:00",636,640,635,640,4309,0.015873015873,-0.0518518518519,-0.0346907993967,36.1826920018,653.057685405,657.897289214,-4.83960380899,-1.97573943485,-2.86386437414,658.95,659.58,5.82689853929,0.0115261401166,0.0611705164245,0.451404749829,,,,,"",,,0,0.028125,0.0265625,0.0359375,1,0.00952380952381,0.00793650793651,-0.0287578723727,-0.029685557476,-0.00756188095155,-0.00308709286696,-0.00447478808459,0.00910452896763,14.8299296766,"validation",663.633333333,-0.0356120347581,0.971242127627,0.964387965242,6152.8,2107.5,2.04460260973,-291334,-0.264816132859,679.104155899,638.795844101,0.0298736376013,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,0.016131869452,0.0160186154071,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:28:00.000+09:00",638,660,634,658,18458,0.028125,0.00458015267176,-0.00754147812971,49.9209126517,653.818041497,657.90489742,-4.08685592382,-2.39796273265,-1.68889319117,658.7,659.26,7.26783435791,0.0132362277593,0.0609408666173,2.56847505374,,,,,"",,,0,-0.00303951367781,-0.00303951367781,0.0136778115502,0,-0.003125,0.040625,-0.00106269925611,-0.0019112338076,-0.00621102723985,-0.00364432026238,-0.00256670697747,0.0110453409695,16.3124581735,"validation",663.016666667,-0.00756642618335,0.998937300744,0.992433573817,9796.4,3030.35,6.09104558879,-272876,0.120382134077,678.77087442,638.62912558,0.48256179613,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.0285527196677,0.0286626765651,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:29:00.000+09:00",658,658,656,656,263,-0.00303951367781,-0.00455235204856,-0.0105580693816,48.6672772983,654.15372742,657.763793908,-3.61006648759,-2.64038348364,-0.969683003954,658.35,659.1,6.8915604752,0.0132494608356,0.0607663091394,-0.463403030268,,,,,"",,,0,-0.0137195121951,-0.00457317073171,0.0167682926829,0,0,0.00303951367781,-0.00356952988532,-0.00470338340161,-0.00550315013352,-0.00402497482262,-0.00147817531091,0.0105054275537,12.0583206173,"validation",662.366666667,-0.00961199738312,0.996430470115,0.990388002617,9842,3043.5,0.0864136684738,-273139,0.115541317562,678.352749811,638.347250189,0.441258076459,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,-0.00300802919894,-0.00306192892018,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:30:00.000+09:00",658,666,647,647,3147,-0.0137195121951,0.0031007751938,-0.0241327300151,43.3871213644,653.053153971,656.96647584,-3.9133218696,-2.89497116083,-1.01835070877,657.55,658.74,7.75644901269,0.0135602956243,0.0622591292617,-0.00903610611201,,,,,"",,,0,-0.00772797527048,0.00927357032457,0.0432766615147,1,0.0030487804878,0.0289634146341,-0.0160444072694,-0.0178219024198,-0.00604841092674,-0.00447445310793,-0.00157395781881,0.0119883292314,14.5265516827,"validation",661.583333333,-0.0220430784734,0.983955592731,0.977956921527,9125.4,3200.85,0.983176343784,-276286,0.060702625865,678.019245223,637.080754777,0.242296311245,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,-0.0134747842224,-0.0135850237555,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:31:00.000+09:00",647,650,642,642,2428,-0.00772797527048,0.0190476190476,-0.0316742081448,40.7424654123,651.352668745,655.857848,-4.50517925585,-3.21701277983,-1.28816647602,656.5,658.38,7.77384551178,0.0136325419717,0.0651258441018,-0.151053679682,,,,,"",,,0,0.0233644859813,0.0264797507788,0.0389408099688,1,0,0.0123647604328,-0.022086824067,-0.0248792490659,-0.00701741317111,-0.00501092333307,-0.00200648983804,0.0121087936321,14.2594120974,"validation",660.916666667,-0.0286218635733,0.977913175933,0.971378136427,5721,3321.9,0.730907011048,-278714,0.0219452722839,677.877558326,635.122441674,0.160859304449,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,-0.00758911898816,-0.00776160190277,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:32:00.000+09:00",644,661,644,657,6660,0.0233644859813,0.0265625,-0.00454545454545,50.4921084323,652.221488938,655.942451852,-3.72096291453,-3.31780280677,-0.403160107759,656.35,658.42,8.57571368951,0.0146423418087,0.0649630231936,0.509125027475,,,,,"",,,0,-0.00152207001522,0.0152207001522,0.0152207001522,1,0.00311526479751,0.0264797507788,0.000990325283766,-0.0021566781082,-0.00566356607996,-0.00504992816861,-0.000613637911354,0.0130528366659,15.2915590106,"validation",660.5,-0.00529901589705,1.00099032528,0.994700984103,6191.2,3650.2,1.82455755849,-272054,0.112486987014,677.669240137,635.030759863,0.515244445764,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.0236937785606,0.0235662389908,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:33:00.000+09:00",656,662,656,656,2268,-0.00152207001522,-0.00303951367781,-0.00906344410876,49.9026379483,652.802798332,655.946714678,-3.1439163461,-3.28302551464,0.139109168542,656.05,658.38,8.39173414026,0.0146269676832,0.0645104767116,-0.255038958189,,,,,"",,,0,-0.00457317073171,0.0137195121951,0.0167682926829,1,-0.00152207001522,0.00913242009132,-7.62137032237e-05,-0.00361493362496,-0.00479255540563,-0.005004612065,0.000212056659363,0.0127922776528,14.2128151259,"validation",660.1,-0.00621118012422,0.999923786297,0.993788819876,2953.2,3763.15,0.602686579063,-274322,0.0788568087905,677.211049123,634.888950877,0.498818584095,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-0.00155644229856,-0.00158933458921,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:34:00.000+09:00",655,655,653,653,62,-0.00457317073171,-0.00457317073171,-0.0135951661631,48.0888404401,652.83313705,655.728439517,-2.8953024666,-3.20548090503,0.310178438434,655.6,658.34,8.0066102731,0.0146554553317,0.0641186316311,-0.631942728216,,,,,"",,,0,0,0.0229709035222,0.0183767228178,1,-0.0015243902439,0.0030487804878,-0.00396583282489,-0.00811131026521,-0.00443384757518,-0.00490885284078,0.000475005265596,0.0122612714749,10.6087362139,"validation",659.65,-0.0100811036156,0.996034167175,0.989918896384,2913,3765.7,0.0164644023687,-274384,0.0779801896062,676.618087449,634.581912551,0.43814851122,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-0.00463904867706,-0.00458438074,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:35:00.000+09:00",653,653,653,653,0,0,0.00927357032457,-0.0135951661631,48.0888404401,652.858808273,655.526332886,-2.66752461267,-3.09788964656,0.430365033891,655.15,658.3,7.43470953931,0.0146554553317,0.0636046907524,-0.642521460065,,,,,"",,,0,0.00918836140888,0.0336906584992,0.0183767228178,1,0,0,-0.00328169121575,-0.00805104055902,-0.00408503003471,-0.00474408827957,0.000659058244855,0.0113854663695,0,"validation",659.216666667,-0.00943038454732,0.996718308784,0.990569615453,2283.6,3765.7,0,-274384,0.0779801896062,675.985306573,634.314693427,0.448404886858,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000388081459874,-0.000269037183181,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:36:00.000+09:00",653,659,653,659,1220,0.00918836140888,0.0264797507788,-0.00453172205438,52.1250438818,653.803607,655.783641561,-1.98003456058,-2.87431862936,0.894284068779,655,658.32,7.3322302865,0.0148095446541,0.0631404312699,-0.44730561943,,,,,"",,,0,0.0121396054628,-0.0121396054628,0.01062215478,0,0,0.00918836140888,0.00610687022901,0.00103293231255,-0.00300460479603,-0.00436163676686,0.00135703197083,0.0111262978551,13.597330916,"validation",658.933333333,0.000101173613922,1.00610687023,1.00010117361,2042,3826.7,0.318812553898,-273164,0.092677764131,675.678491241,634.321508759,0.596718855196,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,0.00880758789469,0.00926680948186,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:37:00.000+09:00",659,672,659,667,1870,0.0121396054628,0.0152207001522,0.0106060606061,56.9331978225,655.833821308,656.614482927,-0.780661618802,-2.45558722725,1.67492560845,655.35,658.5,7.73707098032,0.015027911486,0.0648039719497,-0.354060387351,,,,,"",,,0,-0.00299850074963,-0.0209895052474,-0.00449775112444,0,0,0.0197268588771,0.0177767605097,0.0129081245254,-0.00117040722459,-0.00368154007084,0.00251113284625,0.0115998065672,14.0364845575,"validation",658.783333333,0.0124724871607,1.01777676051,1.01247248716,1084,3917.25,0.477375710001,-271294,0.115157316995,676.584641509,634.115358491,0.774315909578,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.0124730132048,0.0125879153346,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:38:00.000+09:00",666,666,665,665,82,-0.00299850074963,0.0137195121951,0.00757575757576,55.4342959468,657.244002645,657.23563234,0.00837030559921,-1.96279572068,1.97116602628,655.6,658.74,7.32728019601,0.0150484979202,0.0657807539814,-0.664310033822,,,,,"",,,0,0.00451127819549,-0.0135338345865,-0.0015037593985,0,-0.00149925037481,0.00149925037481,0.0143380109823,0.00950299055773,1.25869257131e-05,-0.0029515725123,0.00296415943801,0.0110184664602,10.9065246263,"validation",658.633333333,0.00966648109722,1.01433801098,1.0096664811,646.8,3921.35,0.0209111657975,-271376,0.113991355018,677.162931155,634.037068845,0.717966656119,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,-0.00195929581297,-0.00271818140983,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:39:00.000+09:00",664,675,663,668,2010,0.00451127819549,0.0229709035222,0.0121212121212,57.2523059158,658.898771469,658.032992907,0.865778561976,-1.39708086415,2.26285942612,656,659.08,7.6610458963,0.0150732418905,0.0675702203766,-0.351176954237,,,,,"",,,0,0.0104790419162,-0.0179640718563,-0.00748502994012,0,-0.0015037593985,0.018045112782,0.0182926829268,0.0135340171148,0.00129607569158,-0.00209143841938,0.00338751411097,0.0114686315813,14.1101789194,"validation",658.7,0.0141187186883,1.01829268293,1.01411871869,1036.4,4021.5,0.499813502424,-269366,0.136143230138,678.163032284,633.836967716,0.770721078382,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,0.00379912647995,0.00455614186601,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:40:00.000+09:00",671,675,671,675,1200,0.0104790419162,0.0336906584992,0.0227272727273,61.2268560095,661.375883551,659.289808247,2.08607530344,-0.70044963063,2.78652493407,656.75,659.5,7.61382833227,0.0152206448365,0.0719328976443,-0.504604618016,,,,,"",,,0,-0.0355555555556,-0.0281481481481,-0.0177777777778,0,0.00449101796407,0.0059880239521,0.027788351732,0.0235026535254,0.00309048193103,-0.00103770315649,0.00412818508752,0.0112797456774,13.6047907612,"validation",658.866666667,0.0244864919559,1.02778835173,1.02448649196,1276.4,4074.5,0.294514664376,-268166,0.14909804884,680.370965264,633.129034736,0.886309361114,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.0108613541751,0.0105687732829,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:41:00.000+09:00",667,667,651,651,3545,-0.0355555555556,-0.0121396054628,-0.0355555555556,45.5794527865,659.779593774,658.675748377,1.10384539658,-0.339590625189,1.44343602177,655.55,659.4,8.78426916568,0.0163642171442,0.067684709115,-0.028143030562,,,,,"",,,0,0.00307219662058,0.0307219662058,0.0184331797235,1,-0.0118518518519,0.0237037037037,-0.0069407367859,-0.0127388535032,0.00169561504851,-0.000521644585543,0.00221725963405,0.0134935010226,14.6518035145,"validation",658.716666667,-0.0117146977709,0.993059263214,0.988285302229,1741.4,3698.85,0.958405991051,-271711,-0.0331589548103,677.73535553,633.36464447,0.397454877525,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,-0.0352862589497,-0.0353536418624,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:42:00.000+09:00",653,653,653,653,11,0.00307219662058,-0.0209895052474,-0.0325925925926,46.7996176262,658.736579347,658.255322571,0.481256775569,-0.175421145037,0.656677920606,654.45,659.3,8.29967851099,0.0163936020259,0.0621045317366,-0.674746901839,,,,,"",,,0,0.00459418070444,0.0153139356815,0.0168453292496,1,0.00307219662058,0,-0.00221560088624,-0.00955558926134,0.000736993530734,-0.000268638813227,0.00100563234396,0.0127100742894,8.87961160998,"validation",658.683333333,-0.00862832418208,0.997784399114,0.991371675818,1369.6,3699.4,0.00297345515489,-271700,-0.0330053522193,674.772155397,634.127844603,0.464324650323,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,0.0024546535251,0.00337512832631,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:43:00.000+09:00",656,656,656,656,1,0.00459418070444,-0.0135338345865,0.00152671755725,48.6591122132,658.31556714,658.08826164,0.227305499558,-0.0948758161181,0.322181315676,654.5,659.26,7.92113004592,0.0151057827001,0.0621306047602,-0.673428607389,,,,,"",,,0,0,0.0167682926829,0.0121951219512,1,0.00459418070444,0,0.00229182582124,-0.00494493826411,0.000346502285911,-0.000144627768473,0.000491130054384,0.0120748933627,6.48768401848,"validation",658.65,-0.00402338115843,1.00229182582,0.995976618842,1353.4,3687.45,0.000271190117832,-271699,-0.0298444724674,674.832240408,634.167759592,0.536887228606,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.00534594412664,0.00515533533621,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:44:00.000+09:00",657,657,656,656,345,0,-0.0179640718563,-0.00455235204856,48.6591122132,657.959326041,657.933575593,0.025750448557,-0.0707505631831,0.0965010117401,654.35,659.18,7.42676361407,0.0150447104163,0.0618668737679,-0.614534500308,,,,,"",,,0,0,0.0167682926829,0.0106707317073,1,0.0015243902439,0.0015243902439,0.00252158630702,-0.00482417549076,3.92537325564e-05,-0.000107851468267,0.000147105200823,0.0113212859971,12.3297096245,"validation",658.666666667,-0.00404858299595,1.00252158631,0.995951417004,1020.4,3702.95,0.0931689598833,-271699,-0.0301921441013,674.591294425,634.108705575,0.540758262919,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.000207786103552,0.000269505457485,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:45:00.000+09:00",656,656,656,656,0,0,-0.0281481481481,0.0170542635659,48.6591122132,657.657891266,657.790347771,-0.132456505345,-0.0830917516154,-0.0493647537293,654.9,659.06,6.89628049878,0.014244021329,0.0604302185842,-0.614915146746,,,,,"",,,0,0.0228658536585,0.0289634146341,0.0182926829268,1,0,0,0.00167964574744,-0.00464297636027,-0.000201915404489,-0.000126664255511,-7.52511489775e-05,0.0105126227116,0,"validation",658.683333333,-0.00407378355811,1.00167964575,0.995926216442,780.4,3366.45,0,-271699,0.0667468698481,674.687875075,635.112124925,0.527794798477,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000686553301762,0.000247113267736,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:46:00.000+09:00",655,671,655,671,1297,0.0228658536585,0.0307219662058,0.0650793650794,57.8577225344,659.710523379,658.768840529,0.941682849922,0.121863168692,0.81981968123,656.95,659.24,7.54654617744,0.0138673591071,0.0529571938704,-0.286640149534,,,,,"",,,0,-0.0119225037258,-0.00596125186289,-0.00149031296572,0,-0.0015243902439,0.0243902439024,0.0213867113175,0.0178387233784,0.00140340216084,0.000181614260346,0.00122178790049,0.0112467156147,13.6765794703,"validation",658.9,0.0183639398998,1.02138671132,1.0183639399,330.8,2458.8,0.527493086058,-270402,0.513278835204,674.345114257,639.554885743,0.903849028892,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,0.0229288758295,0.023124263204,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:47:00.000+09:00",667,667,663,663,1101,-0.0119225037258,0.0153139356815,0.0359375,52.4593239403,660.216596705,659.082259749,1.13433695619,0.324357926191,0.809979029995,658.1,659.3,7.57893573619,0.0139257334061,0.0477779155129,-0.296369411472,,,,,"",,,0,0.00603318250377,0.00603318250377,0.0301659125189,1,-0.00596125186289,0.00596125186289,0.00744567694879,0.00561201274079,0.00171091546936,0.000489227641313,0.00122168782805,0.0114312756202,13.5007504968,"validation",658.983333333,0.00609524773009,1.00744567695,1.00609524773,548.8,2298.4,0.479028889662,-271503,0.431408806126,673.8213231,642.3786769,0.655839300833,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,-0.0118809637679,-0.0117089797942,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:48:00.000+09:00",667,667,667,667,1,0.00603318250377,0.0167682926829,0.0136778115502,54.7335555141,661.260197212,659.668759027,1.59143818524,0.577773978,1.01366420724,658.55,659.44,7.32329746932,0.0126132137363,0.0491755587645,-0.839787487041,,,,,"",,,0,0,0,0.0149925037481,0,0.00603318250377,0,0.0128312201048,0.0114642727162,0.00238596429571,0.000866227853074,0.00151973644264,0.0109794564757,6.50428817354,"validation",659.216666667,0.0118069425834,1.0128312201,1.01180694258,548.8,1375.55,0.000726981934499,-271502,0.0499436589001,674.742282112,642.357717888,0.760926778,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.00775787860487,0.00693242264585,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:49:00.000+09:00",664,672,664,667,1951,0,0.0167682926829,0.0167682926829,54.7335555141,662.143243795,660.211813914,1.9314298811,0.848505158621,1.08292472248,659.1,659.54,7.37163336437,0.0125848039424,0.0502252679987,0.302990057637,,,,,"",,,0,0.0119940029985,-0.00299850074963,0.0179910044978,0,-0.00449775112444,0.0119940029985,0.0119860415718,0.0113109136671,0.00289569697317,0.00127212167709,0.00162357529608,0.0110519240845,14.078888155,"validation",659.483333333,0.011397811418,1.01198604157,1.01139781142,870,1459.95,1.33634713518,-271502,0.0560635638207,675.651737069,642.548262931,0.738645646891,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000176498443083,0.000551280320418,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:50:00.000+09:00",666,675,663,675,2053,0.0119940029985,0.0289634146341,0.0432766615147,59.254679639,664.121206288,661.307235105,2.81397118264,1.24159836342,1.57237281921,660.5,659.8,7.7022309812,0.012335405851,0.0513334621112,0.409763975828,,,,,"",,,0,-0.0118518518519,-0.0148148148148,0.00444444444444,0,-0.00149925037481,0.0179910044978,0.0219530658592,0.0230372840255,0.0041688461965,0.00183940498285,0.00232944121365,0.0114107125647,14.1417708295,"validation",659.833333333,0.0229856024249,1.02195306586,1.02298560242,1280.6,1405.25,1.4609500089,-269449,0.243266322718,677.452875862,643.547124138,0.927656054284,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.012382804929,0.0124105055031,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:51:00.000+09:00",669,669,667,667,86,-0.0118518518519,-0.00596125186289,0.0389408099688,53.500151212,664.564097628,661.728921394,2.83517623447,1.56031393763,1.27486229683,661.75,659.9,7.72350019683,0.0125324788684,0.0449448067624,-0.75729855086,,,,,"",,,0,0,-0.00149925037481,0.0119940029985,0,-0.00888888888889,0.00296296296296,0.00793350963355,0.0107592059403,0.00425063903218,0.00233930125582,0.00191133777636,0.011579460565,10.9571547752,"validation",660.016666667,0.0105805408954,1.00793350963,1.0105805409,1038.4,1288.15,0.0667624112099,-269535,0.3562861468,676.621112938,646.878887062,0.676516714723,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.0121948769601,-0.0121108666945,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:52:00.000+09:00",666,667,666,667,2,0,0.00603318250377,0.0152207001522,53.500151212,664.938851839,662.119371661,2.81948017838,1.81214718578,1.0073329926,662.25,660,7.24325018277,0.0115349476177,0.0449108733484,-0.930743701663,,,,,"",,,0,0,-0.00449775112444,0.0194902548726,0,-0.00149925037481,0.00149925037481,0.00717251793129,0.0106060606061,0.00422710671422,0.0027168623475,0.00151024436672,0.0108594455514,7.19668657083,"validation",660.166666667,0.0103509214845,1.00717251793,1.01035092148,818.6,955.25,0.00209369275059,-269535,0.131850300968,677.121112938,647.378887062,0.659705599035,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:53:00.000+09:00",667,667,667,667,0,0,0,0.0167682926829,53.500151212,665.255951556,662.480899686,2.7750518703,2.00472812269,0.770323747615,662.8,660.08,6.72587516971,0.0115242426587,0.0444136861629,-0.843730820151,,,,,"",,,0,-0.00299850074963,-0.00449775112444,0.023988005997,0,0,0,0.00633675316838,0.0104835777482,0.00416049755667,0.00300558938933,0.00115490816734,0.0100837708691,0,"validation",660.316666667,0.0101214063959,1.00633675317,1.0101214064,818.4,841.85,0,-269535,0.284314307775,677.518695594,648.081304406,0.642675686615,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-0.000230829336832,-0.000337837837838,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:54:00.000+09:00",665,665,665,665,1,-0.00299850074963,-0.00299850074963,0.0183767228178,51.9255793194,665.216574394,662.667499709,2.54907468454,2.11359743506,0.43547724948,663.4,660.1,6.38831265759,0.0114919229641,0.0423100507515,-0.837598807802,,,,,"",,,0,0,-0.00300751879699,0.0375939849624,0,-0.00299850074963,0,0.00241181790775,0.00742311770944,0.00383319501434,0.0031783420076,0.000654853006736,0.00960648519939,6.50128967054,"validation",660.4,0.00696547546941,1.00241181791,1.00696547547,428.4,838.8,0.00119217930377,-269536,0.288984263233,677.434243834,649.365756166,0.557003427434,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,-0.00276629129096,-0.00322364991094,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:55:00.000+09:00",665,665,665,665,0,0,-0.0148148148148,0.0183767228178,51.9255793194,665.183255256,662.840277509,2.34297774772,2.15947349759,0.183504250128,664,660.12,5.93200461062,0.0114919229641,0.0397772867933,-0.838598567658,,,,,"",,,0,0.0015037593985,-0.00300751879699,0.0406015037594,0,0,0,0.00150602409639,0.00739259528571,0.0035232748086,0.0032473285678,0.000275946240794,0.00892030768514,0,"validation",660.45,0.00688924218336,1.0015060241,1.00688924218,17.8,838.8,0,-269536,0.288984263233,677.206059215,650.793940785,0.537861408301,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:56:00.000+09:00",666,666,666,666,3,0.0015037593985,-0.00149925037481,0.01062215478,52.7322783327,665.308908294,663.074331026,2.23457726733,2.17449425154,0.0600830157923,664.35,660.2,5.57971856701,0.0113384137437,0.0392181201814,-0.765650177613,,,,,"",,,0,-0.003003003003,-0.0045045045045,0.027027027027,0,0.0015037593985,0,0.00248363061639,0.00878521660103,0.00335522112211,0.00326500638369,9.02147384268e-05,0.00837795580631,7.6004023345,"validation",660.516666667,0.00830158209482,1.00248363062,1.00830158209,1.2,777.95,0.00385628896459,-269533,0.23336975384,677.377279071,651.322720929,0.563328650249,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,0.00126571571605,0.00141373419144,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:57:00.000+09:00",664,664,664,664,1,-0.003003003003,-0.00449775112444,-0.00449775112444,50.89290704,665.107537787,663.142899099,1.96463868848,2.13252313892,-0.167884450445,664.2,660.22,5.32402438365,0.0110438763718,0.0390567187404,-0.688244193162,,,,,"",,,0,0,0,0.0301204819277,0,-0.003003003003,0,-0.000301114122252,0.00572536427252,0.00295879320554,0.00321163123332,-0.000252838027779,0.00801810901152,6.49978704066,"validation",660.583333333,0.00517219629116,0.999698885878,1.00517219629,1,684.5,0.00146092037984,-269534,0.128560993426,677.170736294,651.229263706,0.492290337438,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,-0.00287684120336,-0.0028117166586,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:58:00.000+09:00",664,664,664,664,0,0,-0.00449775112444,-0.0015037593985,50.89290704,664.937147358,663.206388054,1.73075930404,2.05217037195,-0.321411067906,664.15,660.24,4.94373692767,0.0110247131116,0.039044565368,-0.68330301621,,,,,"",,,0,-0.00150602409639,0,0.0271084337349,0,0,0,-0.000225852593541,0.00569489882467,0.00260656521693,0.00309061803004,-0.000484052813111,0.00744538693927,0,"validation",660.65,0.00507076364187,0.999774147406,1.00507076364,1,680.4,0,-269534,0.135361552028,677.115724045,651.184275955,0.494215517796,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T12:59:00.000+09:00",663,663,663,663,1,-0.00150602409639,-0.00300751879699,-0.00748502994012,49.8839035455,664.639124688,663.19110005,1.44802463756,1.93134122507,-0.483316587513,663.9,660.24,4.66204143284,0.0109791275449,0.0387150446186,-0.604874521354,,,,,"",,,0,0,0,0.0286576168929,0,-0.00150602409639,0,-0.00135562584727,0.00418029807343,0.00218404922708,0.00291303352198,-0.000728984294891,0.00703173670112,6.49828214948,"validation",660.666666667,0.00353178607467,0.998644374153,1.00353178607,1,579.95,0.00172428657643,-269535,-0.0145702215708,676.751459061,651.048540939,0.464984520601,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.00220302912601,-0.00131462360775,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:00:00.000+09:00",663,663,663,663,0,0,-0.00300751879699,-0.0177777777778,49.8839035455,664.386951659,663.176944491,1.21000716795,1.78707441365,-0.5770672457,663.3,660.24,4.32903847335,0.010697960574,0.0355796773707,-0.545022087952,,,,,"",,,0,0,0.00754147812971,0.0241327300151,1,0,0,-0.000452284034373,0.00418029807343,0.00182504851877,0.00269543652134,-0.000870388002564,0.00652946979389,0,"validation",660.683333333,0.0035064705734,0.999547715966,1.00350647057,1,519.95,0,-269535,-0.131647273776,675.1,651.5,0.487288135593,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00060766314824,-0.000191437129794,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:01:00.000+09:00",663,663,663,663,0,0,-0.0045045045045,0.0184331797235,49.8839035455,664.173574481,663.163837492,1.00973698899,1.63160692871,-0.621869939728,663.9,660.24,4.01982143954,0.00714549377505,0.0312429996384,-0.519800166189,,,,,"",,,0,0.00150829562594,0.0105580693816,0.0452488687783,1,0,0,-0.00135562584727,0.00418029807343,0.00152298188384,0.00246094559384,-0.000937963709997,0.00606307909433,0,"validation",660.7,0.00348115634933,0.998644374153,1.00348115635,0.4,342.7,0,-269535,0.31747884447,674.27111373,653.52888627,0.456610253082,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.000808798117393,-0.000765601954537,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:02:00.000+09:00",664,664,664,664,5,0.00150829562594,0,0.0168453292496,51.094902017,664.146870714,663.225775455,0.921095259157,1.4895045948,-0.568409335645,664.45,660.32,3.80411990814,0.00713026334817,0.0273546664122,-0.511643111876,,,,,"",,,0,0,0.0286144578313,0.039156626506,1,0.00150829562594,0,-0.000677251862443,0.00557305548825,0.00138719165536,0.00224322981145,-0.000856038156092,0.00572909624721,8.10802122138,"validation",660.733333333,0.00494400161437,0.999322748138,1.00494400161,1.2,342.4,0.0146028037383,-269530,0.316880841121,673.537904049,655.362095951,0.475241816068,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,0.00114434402864,0.00165454873382,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:03:00.000+09:00",664,664,664,664,0,0,0,0.0121951219512,51.094902017,664.12427522,663.283125421,0.84114979836,1.35983363551,-0.518683837154,664.85,660.36,3.53239705756,0.00708011747038,0.0247532785767,-0.519129029399,,,,,"",,,0,-0.00150602409639,0.019578313253,0.0376506024096,1,0,0,-0.00127848386854,0.00551214489067,0.001266791865,0.00204794222216,-0.000781150357159,0.00531987508669,0,"validation",660.75,0.00491865304578,0.998721516131,1.00491865305,1.2,342.35,0,-269530,0.316781072002,673.078608631,656.621391369,0.448350927956,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00012031815558,-5.62594234534e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:04:00.000+09:00",664,664,663,663,55,-0.00150602409639,0,0.0106707317073,49.7020342459,663.951309801,663.262153168,0.689156633367,1.22569823508,-0.536541601717,665.2,660.38,3.35151155345,0.00709442406751,0.0217309813585,-0.411890220116,,,,,"",,,0,0.00754147812971,0.0241327300151,0.0286576168929,1,0,0.00150602409639,-0.00330727600722,0.00396741270178,0.0010394519357,0.0018487152867,-0.000809263351006,0.00505507021637,10.5041355986,"validation",660.733333333,0.00343053173242,0.996692723993,1.00343053173,12,327.85,0.16775964618,-269585,0.322403538203,672.4277244,657.9722756,0.347808253449,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.00183542703208,-0.00146101908958,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:05:00.000+09:00",664,668,664,668,2372,0.00754147812971,0.00754147812971,0.0182926829268,56.1400901217,664.574185217,663.613104785,0.961080431354,1.17277467434,-0.211694242984,665.8,660.5,3.4692607282,0.00725349313348,0.0178826987878,2.42923362554,,,,,"",,,0,0.00299401197605,0.0149700598802,0.0104790419162,1,0.00150829562594,0.00603318250377,0.00330429558426,0.0113550340651,0.00143874316071,0.00175565071009,-0.000316907549377,0.00519350408414,14.2757775648,"validation",660.8,0.0108958837772,1.00330429558,1.01089588378,486.4,446.45,5.3130249748,-267213,0.502407884422,671.753150426,659.846849574,0.684776113688,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,0.00748277781202,0.00825033888921,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:06:00.000+09:00",668,670,668,670,30,0.00299401197605,0.0105580693816,-0.00149031296572,58.4320529589,665.408925952,664.086208134,1.32271781802,1.20276330308,0.119954514948,665.75,660.66,3.36431353333,0.00527121331199,0.0174006344214,-0.457073576789,,,,,"",,,0,0.0194029850746,0.00746268656716,0.00746268656716,1,0,0.00299401197605,0.00638377769433,0.0141373777737,0.00197420569854,0.00179516910907,0.000179036589475,0.00502136348259,9.90852484405,"validation",660.933333333,0.0137179745814,1.00638377769,1.01371797458,492.4,383.1,0.0783085356304,-267183,0.420125293657,671.542236183,659.957763817,0.866870399074,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,0.00302693948971,0.00343314182337,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:07:00.000+09:00",670,686,669,683,5229,0.0194029850746,0.0286144578313,0.0301659125189,69.5650195107,668.115245037,665.487229754,2.62801528259,1.48781369898,1.14020158361,666.75,661.12,4.33829113809,0.00610237475826,0.0280669387256,3.55565823714,,,,,"",,,0,-0.00878477306003,-0.00439238653001,-0.00439238653001,0,0,0.0253731343284,0.0243719535058,0.0330953533398,0.00384775297597,0.00217835095019,0.00166940202578,0.00635181718608,15.0884704738,"validation",661.266666667,0.0328662163525,1.02437195351,1.03286621635,1537.2,589.5,8.87022900763,-261954,0.809923664122,676.106815698,657.393184302,1.36835097137,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,0.0196907523868,0.0200338075094,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:08:00.000+09:00",682,682,677,677,39,-0.00878477306003,0.019578313253,0.0149925037481,61.3924292123,669.482130416,666.34002755,3.14210286556,1.8186715323,1.32343133327,667.25,661.46,4.45698462823,0.0063999773438,0.0310846957226,-0.423622628932,,,,,"",,,0,0.00295420974889,0.00886262924668,0.0103397341211,1,-0.00146412884334,0.00732064421669,0.0146122143125,0.0234934841109,0.00464121545874,0.00268636858537,0.00195484687337,0.00658343371969,10.1812707928,"validation",661.5,0.0234315948602,1.01461221431,1.02343159486,1545,591.4,0.0659452147447,-261993,0.803939803855,677.62063161,656.87936839,0.970077443989,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,-0.00874753871278,-0.00848043454543,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:09:00.000+09:00",676,679,674,679,2241,0.00295420974889,0.0241327300151,0.0179910044978,62.9547312352,670.946418044,667.277803287,3.66861475689,2.18866017721,1.47995457968,667.85,661.84,4.4957714405,0.0064146976306,0.0346284465856,1.23820941743,,,,,"",,,0,-0.00147275405007,0.0162002945508,0.0132547864507,1,-0.00147710487445,0.00738552437223,0.0166953657258,0.0259277166687,0.00540296724137,0.00322335814023,0.00217960910115,0.0066211655972,14.2352992585,"validation",661.766666667,0.0260414043218,1.01669536573,1.02604140432,1982.2,605.9,3.69863013699,-259752,0.969631952467,679.413304026,656.286695974,0.982128636194,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,0.00236273444048,0.00364199867662,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:10:00.000+09:00",674,678,674,678,1689,-0.00147275405007,0.0149700598802,0.00444444444444,61.6122316929,672.031584499,668.072040081,3.95954441811,2.54283702539,1.41670739272,668,662.2,4.53178776618,0.00590248690698,0.0359281437126,0.845296681261,,,,,"",,,0,-0.00442477876106,0.0206489675516,0.0103244837758,1,-0.00736377025037,0.00589101620029,0.0149700598802,0.0238598610692,0.00584003601491,0.0037504970876,0.00208953892731,0.00668405275248,13.951040078,"validation",662.016666667,0.0241434002165,1.01497005988,1.02414340022,1845.6,587.7,2.87391526289,-261441,0.681299982985,680,656,0.916666666667,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,-0.000944605447091,-0.00114554737957,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:11:00.000+09:00",674,675,674,675,728,-0.00442477876106,0.00746268656716,0.0119940029985,57.6410171854,672.488263807,668.585222297,3.90304150974,2.81487792226,1.08816358748,668.4,662.2,4.49380292574,0.00533661762376,0.0370068817085,0.0833590420694,,,,,"",,,0,0.00740740740741,0.0133333333333,0.0118518518519,1,-0.00589970501475,0.00147492625369,0.00987432675045,0.0193295077016,0.00578228371814,0.00417018951447,0.00161209420367,0.00665748581591,13.1050157741,"validation",662.216666667,0.0193038532202,1.00987432675,1.01930385322,1985.2,619.8,1.17457244272,-262169,0.594223943207,680.767699867,656.032300133,0.766824068783,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,-0.00461380980511,-0.00469565912224,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:12:00.000+09:00",678,680,678,680,6,0.00740740740741,-0.00439238653001,0.0194902548726,62.0333217012,673.643915529,669.430761386,4.21315414268,3.09453316635,1.11862097633,669.05,662.3,4.52995985961,0.00553476439029,0.0398588794822,-0.47307018774,,,,,"",,,0,0.00441176470588,0.00588235294118,0.00441176470588,1,0.00444444444444,0.00296296296296,0.016366489799,0.0267250490714,0.0061958149157,0.00455078406816,0.00164503084755,0.0066617056759,8.31409733541,"validation",662.55,0.0263376348955,1.0163664898,1.0263376349,940.6,620,0.00967741935484,-262163,0.594516129032,682.383791659,655.716208341,0.910610885493,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,0.00719979891407,0.00694477877408,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:13:00.000+09:00",679,683,679,683,39,0.00441176470588,0.00886262924668,0.023988005997,64.4174000873,675.08331314,670.435890172,4.64742296742,3.40511112656,1.24231184086,669.85,662.86,4.49210558393,0.00557901683168,0.0436071839454,-0.449460059531,,,,,"",,,0,0.0102489019034,-0.00146412884334,0,0,-0.00147058823529,0.00588235294118,0.01963126073,0.0303834897263,0.0068044260138,0.00498552141517,0.00181890459863,0.00657702135275,10.1900940468,"validation",662.9,0.0303213154322,1.01963126073,1.03032131543,940.6,621.95,0.0627060053059,-262124,0.59578744272,684.455136083,655.244863917,0.950184097066,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,0.00478967688425,0.00284406606493,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:14:00.000+09:00",684,693,684,690,439,0.0102489019034,0.0162002945508,0.0375939849624,69.266792078,677.378188041,671.885083493,5.49310454844,3.82270981094,1.6703947375,671.1,663.48,4.88552661365,0.00582216430903,0.0501839960895,-0.15879722209,,,,,"",,,0,0.00289855072464,-0.0115942028986,-0.00724637681159,0,0.00146412884334,0.01317715959,0.0281627179258,0.0399710616748,0.00796102108469,0.00554015914629,0.00242086193841,0.00708047335311,12.621194312,"validation",663.366666667,0.0401487362444,1.02816271793,1.04014873624,580.2,643.85,0.681835831327,-261685,0.609691698377,687.939239888,654.260760112,1.06118922605,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.0107229027425,0.00932552007372,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:15:00.000+09:00",691,699,691,692,1006,0.00289855072464,0.0206489675516,0.0406015037594,70.5036902226,679.627697573,673.375077308,6.2526202652,4.30869190179,1.94392836341,672.45,664.42,5.17941756981,0.00581003003888,0.0561320442633,0.242964472598,,,,,"",,,0,-0.0115606936416,-0.0187861271676,-0.0028901734104,0,0.00144927536232,0.0115942028986,0.0290727935162,0.0415098883237,0.00903557841792,0.00622643338409,0.00280914503383,0.00748470747083,13.4533247427,"validation",663.866666667,0.0423779875477,1.02907279352,1.04237798755,443.6,694.15,1.4492544839,-260679,0.637974501189,691.322996582,653.577003418,1.01793576909,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,0.00283694437489,0.00270729450881,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:16:00.000+09:00",692,692,682,684,98,-0.0115606936416,0.0133333333333,0.027027027027,60.086560686,680.300359485,674.162108619,6.13825086649,4.67460369473,1.46364717176,673.35,665.5,5.52374488626,0.00652099867025,0.0572344421266,-0.469039792605,,,,,"",,,0,0,0.0131578947368,0.00730994152047,1,0,0.014450867052,0.0158164401871,0.0277986476334,0.00897405097439,0.00683421592797,0.00213983504643,0.0080756504185,11.1129403144,"validation",664.233333333,0.0297586189592,1.01581644019,1.02975861896,317.6,698.9,0.140220346258,-260777,0.626412934612,692.619405803,654.080594197,0.776344795187,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,-0.0102469833484,-0.0108745525665,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:17:00.000+09:00",684,684,684,684,9,0,0.00588235294118,0.0301204819277,60.086560686,680.869534949,674.890841314,5.97869363539,4.93542168286,1.04327195253,674.35,666.38,5.12919168009,0.00645313310484,0.0572418421525,-0.53891321845,,,,,"",,,0,-0.00292397660819,0.00877192982456,0.00730994152047,1,0,0,0.0143100763698,0.026441369789,0.0087407801687,0.00721552877611,0.00152525139259,0.00749881824575,8.72534492491,"validation",664.633333333,0.0291388735644,1.01431007637,1.02913887356,318.2,699.3,0.01287001287,-260777,0.626126126126,693.650518128,655.049481872,0.749993288681,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,-0.000598187363184,0.000168839062605,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:18:00.000+09:00",684,684,682,682,218,-0.00292397660819,-0.00146412884334,0.0271084337349,57.6182182189,681.043452649,675.417445661,5.62600698841,5.07353874397,0.552468244436,675.25,666.86,4.90567798866,0.0065183799215,0.0561623212489,-0.385787592773,,,,,"",,,0,0,0.0102639296188,0,1,0,0.00292397660819,0.00999629766753,0.0227034160094,0.0082492771091,0.00743920636946,0.000810070739642,0.00719307622971,11.9095314466,"validation",665,0.0255639097744,1.00999629767,1.02556390977,354,710.2,0.306955787102,-260995,0.601168684877,694.211803712,656.288196288,0.677989396543,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-0.00296841958713,-0.00302529715262,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:19:00.000+09:00",682,682,682,682,79,0,-0.0115942028986,0.0286576168929,57.6182182189,681.19061378,675.905042278,5.28557150158,5.11594529549,0.16962620609,676.2,667.38,4.55527241804,0.00649349426812,0.0541381186094,-0.498596577333,,,,,"",,,0,-0.00439882697947,0,0.00733137829912,0,0,0,0.00857734398107,0.0219065599808,0.00775010484103,0.00750138606377,0.000248718777259,0.00667928507044,10.8944960706,"validation",665.366666667,0.0249987475577,1.00857734398,1.02499874756,282,714.1,0.110628763479,-260995,0.597955468422,694.504097902,657.895902098,0.658434467274,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000248009473102,-0.000315187536584,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:20:00.000+09:00",682,682,675,679,1009,-0.00439882697947,-0.0187861271676,0.0241327300151,53.7752141562,680.853596275,676.134298406,4.71929786944,5.03661581028,-0.317317940843,677,668.02,4.72989581675,0.0066117842197,0.0511001437174,0.193326621521,,,,,"",,,0,0.020618556701,-0.00589101620029,0.0132547864507,0,0,0.0102639296188,0.00295420974889,0.0164366336337,0.00695036505072,0.00741769633326,-0.000467331282537,0.00696597322055,13.4373376075,"validation",665.683333333,0.0200045066473,1.00295420975,1.02000450665,282.6,764.55,1.31973056046,-262004,0.492511935125,694.297398648,659.702601352,0.557812161258,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,-0.00414514609855,-0.00427504231977,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:21:00.000+09:00",679,694,679,693,2750,0.020618556701,0.0131578947368,0.0452488687783,65.3798482457,682.722273772,677.383609635,5.33866413634,5.09702547549,0.241638660847,678.5,669.04,5.46347468698,0.00783609615796,0.0512421535681,1.39780692606,,,,,"",,,0,-0.004329004329,-0.025974025974,-0.00721500721501,0,0,0.0220913107511,0.0213706705969,0.0358125074734,0.00770370005244,0.00735501511615,0.000348684936288,0.00788380185712,14.4603867146,"validation",665.983333333,0.0405665807453,1.0213706706,1.04056658075,813,902.05,3.04861149604,-259254,0.569868632559,695.883900598,661.116099402,0.917052545782,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,0.0202916984113,0.0201571203961,,,1,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:22:00.000+09:00",694,699,690,690,1900,-0.004329004329,0.00877192982456,0.039156626506,61.7995456927,683.841923961,678.31815707,5.52376689091,5.18237375858,0.341393132331,679.8,669.7,5.71608363791,0.00796576274952,0.0492157073641,0.683075195923,,,,,"",,,0,-0.00144927536232,-0.0144927536232,0.00289855072464,0,0.001443001443,0.012987012987,0.0150044130627,0.0303120800358,0.00800545926219,0.00751068660663,0.000494772655552,0.00828417918538,14.0863015255,"validation",666.233333333,0.0356731875719,1.01500441306,1.03567318757,1191.2,996.8,1.90609951846,-261154,0.420144462279,696.528418933,663.071581067,0.80487041366,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,-0.0041140362446,-0.00422776015054,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:23:00.000+09:00",689,689,689,689,1,-0.00144927536232,0.0102639296188,0.0376506024096,60.6081116589,684.63547412,679.109404694,5.52606942636,5.25111289213,0.274956534223,681.05,670.36,5.37922052092,0.00798976295374,0.0455501471678,-0.753166316286,,,,,"",,,0,-0.0101596516691,-0.00725689404935,-0.00145137880987,0,-0.00144927536232,0,0.011673151751,0.0278059550092,0.00802042006728,0.00762135397987,0.000399066087406,0.00780728667768,6.53669159759,"validation",666.8,0.0332933413317,1.01167315175,1.03329334133,1147.8,996.85,0.00100315995385,-261155,0.420073230677,696.560963864,665.539036136,0.756270341081,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,-0.00114538847704,-0.0011792635493,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:24:00.000+09:00",690,690,680,682,173,-0.0101596516691,0,0.0286576168929,52.9174091008,684.230016563,679.323522865,4.90649369856,5.18218905342,-0.275695354861,682,670.94,5.709276198,0.00838598250888,0.0384600499959,-0.629428482658,,,,,"",,,0,-0.0102639296188,0.00879765395894,0.00879765395894,1,0.00145137880987,0.0145137880987,0,0.01648433541,0.00719427228527,0.00759851767363,-0.000404245388359,0.00837137272434,11.6783297279,"validation",667.183333333,0.0222077889636,1,1.02220778896,1166.6,1002.75,0.172525554725,-261328,0.411717776116,695.114877049,668.885122951,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,-0.00989151901942,-0.0104072293466,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:25:00.000+09:00",683,684,675,675,2649,-0.0102639296188,-0.00589101620029,0.0104790419162,46.5554551368,682.810014015,679.003261912,3.80675210329,4.90710166339,-1.1003495601,682.35,671.38,5.94432789814,0.00863338406319,0.0349409830491,1.22374845237,,,,,"",,,0,0,0.0148148148148,0.0177777777778,1,0.00146627565982,0.0131964809384,-0.0107715981534,0.00539187941255,0.00563963274561,0.00726978024206,-0.00163014749645,0.00880641170095,14.3966507394,"validation",667.683333333,0.0109582886099,0.989228401847,1.01095828861,1494.6,1016.6,2.60574463899,-263977,0.159157977572,694.270989892,670.429010108,0.191720231846,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.0113467876181,-0.0105226967621,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:26:00.000+09:00",675,675,675,675,0,0,-0.025974025974,0.00746268656716,46.5554551368,681.608473397,678.706723993,2.90174940497,4.50603121171,-1.60428180674,682.6,671.7,5.51973304827,0.00861579370674,0.0323838309514,-0.760340788722,,,,,"",,,0,0.00740740740741,0.0118518518519,0.0148148148148,1,0,0,-0.0111338997949,0.00491290754801,0.00429888800736,0.00667560179512,-0.00237671378777,0.00817738229374,0,"validation",668.433333333,0.0098239664888,0.988866100205,1.00982396649,944.6,1015.1,0,-263977,0.157915476308,693.652601504,671.547398496,0.156189540651,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,-0.000126077388593,-0.000607383078757,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:27:00.000+09:00",680,680,680,680,7,0.00740740740741,-0.0144927536232,-0.00439238653001,51.3961119396,681.361015952,678.802522215,2.55849373642,4.11652371665,-1.55802998023,682.45,671.96,5.48260925911,0.0076342754206,0.0325536087595,-0.797585647944,,,,,"",,,0,0.00588235294118,0.00441176470588,0.0147058823529,1,0.00740740740741,0,-0.00359000659389,0.0119649979165,0.00376249078885,0.00605371134801,-0.00229122055916,0.00806266067516,8.46821300919,"validation",669.1,0.0162905395307,0.996409993406,1.01629053953,566,754,0.00928381962865,-263970,-0.133687002653,693.558105149,671.341894851,0.389720165269,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,0.00706073829591,0.00719382827072,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:28:00.000+09:00",681,689,681,684,138,0.00588235294118,-0.00725689404935,0.0103397341211,54.9142650324,681.767013498,679.18752057,2.57949292789,3.8091175589,-1.22962463101,682.8,672.34,5.73385145489,0.00747636591081,0.0317427467701,-0.665513112549,,,,,"",,,0,0.00584795321637,-0.00146198830409,0.00584795321637,0,0.00147058823529,0.0117647058824,0.00175746924429,0.0173424160395,0.00377118849106,0.00556888532003,-0.00179769682896,0.00838282376446,11.4552221968,"validation",669.533333333,0.0216070895151,1.00175746924,1.02160708952,593.4,758.95,0.18183016009,-263832,-0.121154226234,693.636973747,671.963026253,0.555366010289,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,0.00587805687952,0.00587111433431,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:29:00.000+09:00",688,689,688,688,6,0.00584795321637,0.00879765395894,0.0132547864507,58.1746437813,682.725934498,679.840296824,2.88563767416,3.62442158195,-0.73878390779,683.25,672.74,5.68143349383,0.00754928747999,0.0319519507886,-0.727604665025,,,,,"",,,0,-0.00436046511628,-0.00436046511628,0,0,0.00584795321637,0.00146198830409,0.00695206732528,0.0226833546392,0.00419424080547,0.00526805462493,-0.00107381381946,0.00825789752009,8.32579052589,"validation",670.066666667,0.0267635061188,1.00695206733,1.02676350612,560,647.2,0.00927070457355,-263826,-0.314740420272,694.165585188,672.334414812,0.71757880673,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,0.00557300645151,0.00569061448857,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:30:00.000+09:00",686,686,685,685,2,-0.00436046511628,0.0148148148148,0.0103244837758,54.9642720172,683.075790729,680.222497059,2.85329366997,3.47019599955,-0.616902329586,683.6,672.94,5.48990252998,0.00761652891101,0.0312048955552,-0.653731038778,,,,,"",,,0,-0.0029197080292,0.00729927007299,0.0043795620438,1,-0.00290697674419,0.00145348837209,0.0020479812756,0.0179213600024,0.00416539221893,0.00506597956139,-0.000900587342461,0.00801445624815,7.22329567956,"validation",670.7,0.0213210079022,1.00204798128,1.0213210079,30.6,562.85,0.00355334458559,-263828,-0.212045838145,694.265833301,672.934166699,0.565630127554,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,-0.00435617025394,-0.00484364375754,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:31:00.000+09:00",684,684,683,683,3,-0.0029197080292,0.0118518518519,0.0118518518519,52.8695767459,683.064130617,680.428238018,2.63589259922,3.30333531949,-0.667442720268,684,673.58,5.24062377784,0.00757439658388,0.0290049047196,-0.604995246658,,,,,"",,,0,0,0.00878477306003,0.00732064421669,1,-0.0014598540146,0.0014598540146,-0.00146198830409,0.0139849758009,0.00385928638246,0.00483650852048,-0.00097722213802,0.00767294843022,7.62559507213,"validation",671.383333333,0.0173025842167,0.998538011696,1.01730258422,31.2,526.6,0.00569692366122,-263831,-0.157804785416,693.919677414,674.080322586,0.449595135091,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.0031430418302,-0.0032903404629,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:32:00.000+09:00",685,686,683,683,13,0,0.00441176470588,0.00441176470588,52.8695767459,683.054264368,680.618738905,2.43552546289,3.12977334817,-0.694247885281,684.15,674.18,5.08057922228,0.00741272590273,0.0285396011318,-0.593988714403,,,,,"",,,0,0,0.00878477306003,0.00732064421669,1,0.00292825768668,0.00439238653001,-0.00168091792736,0.0130825595538,0.0035659230789,0.00458239143216,-0.00101646835327,0.0074386225802,9.09155683599,"validation",671.816666667,0.0166464065097,0.998319082073,1.01664640651,32.4,526.95,0.0246702723219,-263831,-0.158269285511,693.912684057,674.387315943,0.441102262796,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000396472113841,0.0001010441226,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:33:00.000+09:00",683,683,683,683,0,0,-0.00146198830409,0,52.8695767459,683.045916004,680.795128616,2.25078738783,2.9539761561,-0.703188768266,684.15,674.72,4.7176807064,0.00735090830848,0.0285396011318,-0.605960707853,,,,,"",,,0,0.00292825768668,-0.00146412884334,0.00732064421669,0,0,0,-0.00168091792736,0.0122717571733,0.00329544273475,0.00432500169268,-0.00102955895793,0.0069072923959,0,"validation",672.266666667,0.015965886553,0.998319082073,1.01596588655,4.8,525,0,-263831,-0.162571428571,693.912684057,674.387315943,0.441102262796,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000314762804766,-0.00011228259283,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:34:00.000+09:00",685,685,685,685,4,0.00292825768668,-0.00436046511628,-0.00724637681159,55.010991752,683.346544311,681.10660057,2.23994374057,2.81116967299,-0.571225932426,683.9,675.3,4.52356065594,0.00700701848628,0.0274893990349,-0.571415157051,,,,,"",,,0,0.00729927007299,0.0029197080292,0.0029197080292,1,0.00292825768668,0,0.00160842228396,0.0143639863764,0.00326999086214,0.00410389733284,-0.000833906470695,0.00660373818386,7.9160780963,"validation",672.8,0.0181331747919,1.00160842228,1.01813317479,4.4,503.25,0.00794833581719,-263827,-0.212816691505,693.3,674.5,0.558510638298,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,0.00255185458328,0.00278230670375,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:35:00.000+09:00",685,690,685,690,139,0.00729927007299,0.00729927007299,-0.0028901734104,59.9145461633,684.370152878,681.765370898,2.60478198,2.76989213439,-0.165110154398,683.8,675.98,4.55759203766,0.00717237882145,0.0265886356885,-0.369196449276,,,,,"",,,0,-0.00144927536232,-0.00289855072464,-0.00144927536232,0,0,0.00729927007299,0.00906697864873,0.0207402585875,0.00377504634782,0.00401433642666,-0.000239290078837,0.00660520585169,11.4711759571,"validation",673.416666667,0.0246256651405,1.00906697865,1.02462566514,31.8,459.9,0.302239617308,-263688,-0.327136333986,692.890654542,674.709345458,0.841009548401,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.00776852393075,0.00726559399199,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:36:00.000+09:00",691,694,689,689,14,-0.00144927536232,0.00878477306003,0.00730994152047,58.5402701063,685.082437051,682.30126935,2.78116770057,2.77214724763,0.00902045294438,684.05,676.34,4.5891926064,0.0066880765246,0.0273945816721,-0.507045873234,,,,,"",,,0,0,-0.00145137880987,0.00435413642961,0,0.00144927536232,0.00724637681159,0.007236313135,0.018718396073,0.00403652786731,0.00402343577305,1.30920942589e-05,0.00666065690334,9.17440226517,"validation",673.916666667,0.0223816000989,1.00723631314,1.0223816001,34,455.7,0.0307219662058,-263702,-0.320934825543,693.419631796,674.680368204,0.764151255224,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-0.00146931389355,-0.00139315045072,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:37:00.000+09:00",689,689,689,689,0,0,0.00878477306003,0.00730994152047,58.5402701063,685.685139043,682.797471621,2.88766742239,2.79525128258,0.0924161398066,684.3,676.86,4.26139313452,0.0066880765246,0.0281004596621,-0.522460782755,,,,,"",,,0,-0.0101596516691,0.00435413642961,0.00435413642961,1,0,0,0.00686833260266,0.017935762196,0.0041910993068,0.0040569684798,0.000134130827005,0.00618489569596,0,"validation",674.283333333,0.0218256420397,1.0068683326,1.02182564204,31.4,455.25,0,-263702,-0.321252059308,693.914572273,674.685427727,0.744420649529,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,-0.000456583098124,-0.0005500550055,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:38:00.000+09:00",691,691,682,682,354,-0.0101596516691,-0.00146412884334,0,49.3505709443,685.118194575,682.738399649,2.37979492612,2.71216001129,-0.332365085171,684.3,677.16,4.59986505348,0.00704361921882,0.0281004596621,-0.124194134972,,,,,"",,,0,0.00733137829912,0.00879765395894,0.0146627565982,1,0.00290275761974,0.0130624092888,-0.00336109893322,0.00714749837557,0.00348943537554,0.0039767742101,-0.000487338834561,0.00674467016639,12.394330713,"validation",674.566666667,0.0110194198745,0.996638901067,1.01101941987,102.2,462.05,0.766150849475,-264056,-0.331241207662,693.914572273,674.685427727,0.380389894911,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,-0.00968181731737,-0.0104176988132,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:39:00.000+09:00",684,692,684,687,105,0.00733137829912,0.0029197080292,0.00733137829912,54.8077385714,685.407703102,683.054073749,2.35362935296,2.64045387962,-0.286824526663,684.55,677.56,4.98558897823,0.00722132574058,0.0281129786589,-0.412154841348,,,,,"",,,0,0.00145560407569,0.00145560407569,0.0101892285298,1,0.00293255131965,0.0117302052786,0.00357899349938,0.0139323454749,0.00342595247884,0.00384345542885,-0.00041750295002,0.00725704363643,11.1863085052,"validation",674.883333333,0.0179537203961,1.0035789935,1.0179537204,122.4,463.35,0.226610553577,-263951,-0.318981331607,694.17236977,674.92763023,0.627307516674,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,0.00732565299629,0.00755570923211,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:40:00.000+09:00",685,688,685,688,50,0.00145560407569,-0.00289855072464,0.0132547864507,55.832701725,685.806518009,683.420438656,2.38607935287,2.58957897427,-0.2034996214,685,677.82,4.84376119407,0.00713941515725,0.0273892891085,-0.422686659636,,,,,"",,,0,0,-0.00145348837209,0.0101744186047,0,-0.00291120815138,0.00436681222707,0.0043795620438,0.0150187365377,0.00346813859429,0.00376392292772,-0.000295784333431,0.00704035057278,10.4458409127,"validation",675.1,0.0191082802548,1.00437956204,1.01910828025,104.6,415.4,0.120365912374,-263901,-0.228334135773,694.38083152,675.61916848,0.659900537267,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,0.00120512351084,0.00127609906077,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:41:00.000+09:00",688,690,688,688,256,0,-0.00145137880987,-0.00721500721501,55.832701725,686.143976777,683.759665423,2.38431135448,2.54852545031,-0.164214095833,684.75,678.24,4.64063539449,0.00548292651861,0.0255880474158,-0.0511339589791,,,,,"",,,0,0.00581395348837,-0.00436046511628,0.00436046511628,0,0,0.00290697674419,0.00474625775831,0.0143901863647,0.00346556882919,0.00370425210802,-0.000238683278827,0.00674510958502,12.0789719601,"validation",675.716666667,0.0181782305207,1.00474625776,1.01817823052,153,290.7,0.880632954936,-263901,-0.799277605779,693.510707734,675.989292266,0.685487297299,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.000110183849623,-5.60852495792e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:42:00.000+09:00",690,692,690,692,2,0.00581395348837,0.00435413642961,0.00289855072464,60.0373337448,687.044903427,684.370060577,2.67484285028,2.57378893031,0.10105391997,684.85,678.74,4.59487572346,0.00555970050148,0.0263980678523,-0.339332144694,,,,,"",,,0,-0.00578034682081,-0.0028901734104,0.00578034682081,0,0.00290697674419,0.00290697674419,0.0104402423888,0.0195361994284,0.00386537984144,0.00371934816518,0.000146031676258,0.00663999382003,7.23345541862,"validation",676.366666667,0.0231136957272,1.01044024239,1.02311369573,153.4,195.8,0.0102145045965,-263899,-0.700970377937,693.889358384,675.810641616,0.895492671936,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,0.0058940960276,0.00564570717577,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:43:00.000+09:00",691,691,688,688,4,-0.00578034682081,0.00879765395894,-0.00145137880987,54.4546058408,687.191841361,684.638944978,2.55289638288,2.56961042082,-0.0167140379432,684.8,679.16,4.55238460035,0.00570073357276,0.0261614435474,-0.336122797704,,,,,"",,,0,0,0,0.00290697674419,0,-0.0014450867052,0.00433526011561,0.00467289719626,0.0130160786854,0.00371060520767,0.00373489886747,-2.42936598012e-05,0.00661683808191,7.92044650514,"validation",676.9,0.0163982863052,1.0046728972,1.01639828631,83.4,195.95,0.0204133707578,-263903,-0.701199285532,693.757678271,675.842321729,0.678617712276,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.00591917627384,-0.00593735029731,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:44:00.000+09:00",688,688,688,688,0,0,0.00145560407569,0.00879765395894,54.4546058408,687.316173459,684.887912017,2.42826144252,2.54134062516,-0.113079182643,685.1,679.62,4.22721427176,0.00520928334167,0.0261695341772,-0.327069498368,,,,,"",,,0,-0.00145348837209,0,-0.00581395348837,0,0,0,0.00423295869216,0.0123304199406,0.0035294497711,0.0036938090482,-0.000164359277097,0.00614420679035,0,"validation",677.433333333,0.015598090833,1.00423295869,1.01559809083,62.4,187.3,0,-263903,-0.687399893219,694.064373932,676.135626068,0.661751396242,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:45:00.000+09:00",692,692,687,687,502,-0.00145348837209,-0.00145348837209,0.0177777777778,53.0250038365,687.267531389,685.044362979,2.22316841013,2.47770618215,-0.254537772026,685.7,680.06,4.28241325235,0.00462416233649,0.0224493293334,3.11391247115,,,,,"",,,0,-0.00291120815138,0.00145560407569,-0.00291120815138,1,0.00581395348837,0.00726744186047,0.00189587283068,0.0102049819134,0.00323605299873,0.00360655921711,-0.000370506218379,0.00623349818391,12.7509373115,"validation",677.95,0.0133490670403,1.00189587283,1.01334906704,152.8,79.95,6.2789243277,-264405,-0.267667292058,693.396752562,678.003247438,0.584451201304,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,-0.0012802922597,-0.00143104974175,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:46:00.000+09:00",688,688,685,685,11,-0.00291120815138,-0.00436046511628,0.0148148148148,50.1871641068,686.918680406,685.041076832,1.87760357381,2.35768566049,-0.480082086676,686.2,680.44,4.19081230575,0.00469522875717,0.0173510650727,-0.513926609158,,,,,"",,,0,0.00729927007299,0.0043795620438,0,1,0.00145560407569,0.00436681222707,-0.00174876129408,0.00670154605843,0.00274102711505,0.00344187687662,-0.000700849761571,0.00611797416898,8.92744681626,"validation",678.183333333,0.0100513627092,0.998251238706,1.01005136271,103.8,80.5,0.136645962733,-264416,-0.272670807453,692.153150426,680.246849574,0.399213028897,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,-0.00213240644661,-0.00265315811211,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:47:00.000+09:00",689,695,689,690,814,0.00729927007299,-0.0028901734104,0.0147058823529,56.4607114051,687.392729574,685.408404474,1.98432510007,2.2830135484,-0.298688448333,686.7,680.96,4.60575428391,0.00468761136982,0.0158563070789,3.33141534841,,,,,"",,,0,-0.00289855072464,-0.00289855072464,-0.00434782608696,0,0.00583941605839,0.00875912408759,0.00480559196156,0.0132753759398,0.00287583347836,0.00330871528754,-0.000432881809179,0.00667500620857,13.238653744,"validation",678.633333333,0.0167493491822,1.00480559196,1.01674934918,266.2,120.85,6.73562267273,-263602,0.152254861398,692.144263036,681.255736964,0.803071322828,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,0.00728350997041,0.00759105410792,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:48:00.000+09:00",690,690,688,688,3,-0.00289855072464,0,0.00584795321637,53.5552276359,687.486155794,685.600374513,1.88578128047,2.20356709482,-0.317785814345,686.9,681.44,4.41962897792,0.00459584069771,0.0155056362856,-0.530099908099,,,,,"",,,0,0,0,-0.00145348837209,0,0,0.00289855072464,0.00160139758335,0.00962667292792,0.00274096116347,0.00320285914944,-0.000461897985967,0.00642387932837,7.6328855054,"validation",678.983333333,0.0132796583127,1.00160139758,1.01327965831,266,114.1,0.0262927256792,-263605,0.0994741454864,692.225410782,681.574589218,0.603278417851,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,-0.00233406140122,-0.00285364777115,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:49:00.000+09:00",688,688,688,688,0,0,0,0,53.5552276359,687.565208748,685.778124549,1.78708419924,2.1202705157,-0.333186316459,686.9,681.94,4.10394119378,0.00441622272735,0.0155056362856,-0.542571636711,,,,,"",,,0,0,-0.00145348837209,-0.00436046511628,0,0,0,0.00160139758335,0.00888641229434,0.00259750610355,0.00308178854026,-0.000484282436714,0.00596503080491,0,"validation",679.333333333,0.0127576054956,1.00160139758,1.0127576055,266,113.8,0,-263605,0.0971001757469,692.225410782,681.574589218,0.603278417851,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,-0.000157687555012,-4.49049698574e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:50:00.000+09:00",688,688,688,688,0,0,0.00145560407569,0.0043795620438,53.5552276359,687.63209971,685.942707916,1.6893917943,2.03409477142,-0.344702977122,687.05,682.44,3.81080253708,0.00430122702521,0.0153456724874,-0.541955975478,,,,,"",,,0,0,0.00145348837209,0,1,0,0,0.00138272323703,0.00814723638708,0.00245551132892,0.00295653309799,-0.000501021769072,0.00553895717599,0,"validation",679.55,0.0124346994334,1.00138272324,1.01243469943,165.6,113.7,0,-263605,0.0980650835532,692.321622141,681.778377859,0.590105092375,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.00087144470626,-0.00030309493607,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:51:00.000+09:00",688,688,688,688,0,0,0.0043795620438,0.00732064421669,53.5552276359,687.688699755,686.095099922,1.59359983266,1.94599578367,-0.352395951011,687.3,682.94,3.53860235586,0.004241049837,0.0143858077629,-0.541034292948,,,,,"",,,0,0,0.00581395348837,0,1,0,0,0.00101847810272,0.00740914282367,0.00231627882654,0.0028284822437,-0.000512203417167,0.00514331737771,0,"validation",679.9,0.0119135166936,1.0010184781,1.01191351669,163.4,113.55,0,-263605,0.0995156318802,692.243682838,682.356317162,0.57079742198,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000644422168123,-2.24446738788e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:52:00.000+09:00",688,688,688,688,0,0,-0.00289855072464,0.00732064421669,53.5552276359,687.7365921,686.236203632,1.5003884686,1.85687432066,-0.35648585205,687.55,683.42,3.28584504473,0.004241049837,0.0131993906532,-0.537092018239,,,,,"",,,0,0,0.00581395348837,0.00145348837209,1,0,0,0.000654497854702,0.00670158906675,0.00218079719274,0.00269894523351,-0.000518148040771,0.00477593756501,0,"validation",680.25,0.0113928702683,1.00065449785,1.01139287027,0.6,112.9,0,-263605,0.100088573959,692.087620522,683.012379478,0.549585459806,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000530199899692,-0.000112220850634,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:53:00.000+09:00",688,688,688,688,0,0,0,0.00732064421669,53.5552276359,687.777116392,686.366855214,1.41026117804,1.76755169213,-0.357290514093,687.8,683.9,3.05114182725,0.004241049837,0.0117181981271,-0.537092018239,,,,,"",,,0,-0.00145348837209,0.00581395348837,0.00436046511628,1,0,0,0.000290782204129,0.00599502851294,0.00204979822389,0.00256911583159,-0.000519317607694,0.00443479916751,0,"validation",680.6,0.01087275933,1.0002907822,1.01087275933,0,112.9,0,-263605,0.100088573959,691.829888336,683.770111664,0.524814583349,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,-9.30938672625e-05,-0.000168312387792,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:54:00.000+09:00",687,687,687,687,24,-0.00145348837209,-0.00145348837209,0.0029197080292,51.488604287,687.657560024,686.413754828,1.24380519622,1.66280239295,-0.418997196728,687.9,684.38,2.90463169673,0.00421653574142,0.0111698634757,-0.428640911919,,,,,"",,,0,0.00291120815138,0.0101892285298,0.00873362445415,1,-0.00145348837209,0,-0.00130832969908,0.0038282825331,0.00181048791299,0.00242038194025,-0.000609894027261,0.00422799373614,9.7104487709,"validation",680.966666667,0.00885995398698,0.998691670301,1.00885995399,4.8,113.9,0.210711150132,-263629,0.0869183494293,691.741874542,684.058125458,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.00231273638687,-0.00183493224936,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:55:00.000+09:00",687,689,686,689,21,0.00291120815138,0.00145348837209,-0.00144927536232,55.2111817597,687.864089251,686.605328545,1.25876070681,1.58199405572,-0.323233348915,687.85,684.8,2.91144371839,0.00394445142178,0.0109219393594,-0.413102432603,,,,,"",,,0,0.00435413642961,0.00870827285922,0.00725689404935,1,0,0.00436681222707,0.00167187613579,0.00613317757009,0.00182693861656,0.00229607264981,-0.000469134033258,0.004225607719,9.57983281963,"validation",681.366666667,0.0112029744142,1.00167187614,1.01120297441,9,108,0.194444444444,-263608,0.037037037037,691.606327994,684.093672006,0.653075024569,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.00330039950618,0.0026196269965,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:56:00.000+09:00",693,693,692,692,8,0.00435413642961,0.00581395348837,0.00435413642961,60.1508216445,688.500383213,687.004933838,1.49544937514,1.5646851196,-0.069235744468,688,685.24,2.98919773851,0.0040441276744,0.0120560705543,-0.473096074299,,,,,"",,,0,0,-0.0014450867052,0.0014450867052,0,0.00580551523948,0.00145137880987,0.00581395348837,0.00986515673341,0.00216105401031,0.00226110566417,-0.000100051653855,0.00431964991114,8.61920811682,"validation",681.8,0.014960398944,1.00581395349,1.01496039894,10.6,107.7,0.0742804085422,-263600,0.0473537604457,692.147288271,683.852711729,0.98224282217,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,0.00421958410951,0.00399537192487,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:57:00.000+09:00",692,693,692,692,6,0,0.00581395348837,0.00435413642961,60.1508216445,689.038785795,687.374938739,1.66384705687,1.58451750706,0.0793295498161,688.15,685.42,2.84711218576,0.0040441276744,0.013033255729,-0.484353199656,,,,,"",,,0,0,0.00578034682081,-0.00722543352601,1,0,0.0014450867052,0.00559471045557,0.0095999533133,0.00240440326138,0.00228976518361,0.000114638077769,0.00411432396786,8.33158624363,"validation",682.266666667,0.0142661715849,1.00559471046,1.01426617158,11.8,108,0.0555555555556,-263600,0.0472222222222,692.634417465,683.665582535,0.929264227749,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.000228994413967,-0.000201732659397,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:58:00.000+09:00",692,692,692,692,0,0,0.00581395348837,0.0146627565982,60.1508216445,689.494357211,687.717535869,1.77682134249,1.62297827414,0.153843068344,688.65,685.72,2.64374702963,0.00327214856314,0.0110628022681,-0.442773101547,,,,,"",,,0,0.0028901734104,-0.0028901734104,-0.028901734104,0,0,0,0.00486459014013,0.00915825701452,0.00256766089955,0.0023453443268,0.000222316572751,0.00382044368444,0,"validation",682.733333333,0.0135728932721,1.00486459014,1.01357289327,11.8,90.3,0,-263600,0.252491694352,692.459199391,684.840800609,0.939724946922,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,-0.000105934174794,1.12051095299e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T13:59:00.000+09:00",693,694,693,694,48,0.0028901734104,0.0101892285298,0.0101892285298,63.5024240753,690.187533025,688.182903582,2.0046294427,1.69930850786,0.305320934844,689,686.02,2.59776509894,0.00295187627732,0.0127192466184,-0.193273598638,,,,,"",,,0,0.0014409221902,-0.014409221902,-0.0317002881844,0,0.0014450867052,0.0014450867052,0.00725689404935,0.0116323139267,0.00288851504712,0.00244857133697,0.000439943710149,0.003743177376,10.4137029902,"validation",683.25,0.015733626052,1.00725689405,1.01573362605,16.6,87.45,0.548885077187,-263552,0.228130360206,693.38178046,684.61821954,1.07054433073,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.00321080505474,0.00285655770515,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:00:00.000+09:00",694,695,694,695,48,0.0014409221902,0.00870827285922,0.0101744186047,65.083729158,690.92791256,688.687873687,2.24003887229,1.80745458074,0.432584291549,689.35,686.36,2.48363902045,0.00295164318167,0.0147109681109,-0.192765912119,,,,,"",,,0,-0.00575539568345,-0.0143884892086,-0.0359712230216,0,0,0.0014409221902,0.0081961267861,0.0125881461624,0.00322307751409,0.00260065407301,0.000622423441078,0.00357358132438,10.415142832,"validation",683.783333333,0.0164038316231,1.00819612679,1.01640383162,22,87.35,0.549513451631,-263504,0.227246708643,694.420502934,684.279497066,1.05714394351,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,0.00118175727397,0.00151935619919,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:01:00.000+09:00",693,693,691,691,4,-0.00575539568345,-0.0014450867052,0.00436046511628,54.8472386458,690.939002935,688.859142303,2.07986063197,1.86193579099,0.217924840986,689.5,686.68,2.59195051899,0.0032526146757,0.0147334881499,-0.35183338549,,,,,"",,,0,0.00723589001447,-0.00868306801737,-0.0419681620839,0,-0.00287769784173,0.00287769784173,0.00217548948513,0.00629113997786,0.00300992855568,0.00269455251952,0.000315376036159,0.00375101377567,7.92479591396,"validation",684.25,0.00986481549141,1.00217548949,1.00986481549,21.2,74.75,0.0535117056856,-263508,0.262876254181,694.57937004,684.42062996,0.647656105805,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.00682900521596,-0.00578901289547,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:02:00.000+09:00",691,699,690,696,1914,0.00723589001447,0.00578034682081,0.00578034682081,62.7368096714,691.717617868,689.388094725,2.32952314304,1.9554532614,0.374069881644,689.7,687,3.04966833906,0.00338682162972,0.0166177164354,3.8972150024,,,,,"",,,0,-0.00862068965517,-0.0129310344828,-0.0244252873563,0,0,0.013024602026,0.00913440626359,0.0131004366812,0.00334701601012,0.00280955928362,0.000537456726499,0.00438170738371,14.102300983,"validation",684.783333333,0.0163798768467,1.00913440626,1.01637987685,402.8,170.35,11.235691224,-261594,0.676548282947,695.430619513,683.969380487,1.04967879005,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,0.00667106206535,0.00681008630998,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:03:00.000+09:00",697,697,690,690,70,-0.00862068965517,-0.0028901734104,0.00290697674419,51.1800580669,691.453368965,689.433421042,2.01994792359,1.96835219384,0.0515957297518,689.8,687.14,3.33183488627,0.00368498026228,0.0164628235043,-0.232184412613,,,,,"",,,0,-0.00869565217391,-0.00434782608696,-0.0144927536232,0,0.0014367816092,0.0100574712644,0.000289939112786,0.00416217946852,0.00292746075883,0.0028526843389,7.47764199301e-05,0.00482874621198,10.7852075434,"validation",685.216666667,0.00698076034344,1.00028993911,1.00698076034,416.8,173.65,0.403109703426,-261664,0.64468758998,695.478027827,684.121972173,0.517611748842,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,-0.00818051547196,-0.00865429142935,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:04:00.000+09:00",689,689,682,684,1223,-0.00869565217391,-0.014409221902,-0.00581395348837,42.7077014065,690.306696817,689.030945409,1.27575140779,1.82983203663,-0.554080628835,689.6,687.02,3.66527525154,0.00415967339975,0.0179158297117,1.97999195394,,,,,"",,,0,0.00146198830409,0.00146198830409,-0.00584795321637,1,-0.00144927536232,0.0101449275362,-0.00812064965197,-0.00439579633781,0.00186513363713,0.00267519303601,-0.000810059398881,0.00535858954903,13.6370212487,"validation",685.566666667,-0.00228521417805,0.991879350348,0.997714785822,651.8,234.8,5.20868824532,-262887,0.216354344123,695.777378085,683.422621915,0.0467332642333,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,-0.00855553507605,-0.00868445195887,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:05:00.000+09:00",685,686,681,685,1086,0.00146198830409,-0.0143884892086,-0.00291120815138,44.3608702703,689.490281922,688.73235686,0.757925061712,1.61545064165,-0.857525579934,689.5,686.88,3.76061273357,0.00416717341301,0.0185732392674,1.55094781331,,,,,"",,,0,0,0.0043795620438,-0.00729927007299,1,0.00146198830409,0.00730994152047,-0.0065264684554,-0.0027370137433,0.0011064599441,0.00235832210459,-0.00125186216049,0.00548994559645,13.519676683,"validation",685.85,-0.00123933804768,0.993473531545,0.998760661952,859.4,264,4.11363636364,-261801,0.493181818182,695.903124237,683.096875763,0.148609035751,,,,,,,,,,,,,,,,,,,,,,,,-0.0007650321671,-0.000369611236182,0.00222702047119,0.00183159954028,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:06:00.000+09:00",685,685,685,685,0,0,-0.00868306801737,0,44.3608702703,688.799469319,688.455885982,0.34358333687,1.36107718069,-1.01749384382,689.5,686.9,3.49199753831,0.00411828770868,0.0185732392674,-0.496825753054,,,,,"",,,0,0.0029197080292,0.0043795620438,-0.021897810219,1,0,0,-0.0065264684554,-0.00276605037123,0.000501581513678,0.00198697398641,-0.00148539247273,0.00509780662528,0,"validation",686.1,-0.0016032648302,0.993473531545,0.99839673517,858.6,263.45,0,-261801,0.49629910799,695.903124237,683.096875763,0.148609035751,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,0.000273332741828,-0.000268907563025,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:07:00.000+09:00",690,690,687,687,2030,0.0029197080292,-0.0129310344828,-0.00434782608696,47.8511864083,688.522627885,688.348042576,0.174585309294,1.12377880641,-0.949193497117,689.35,686.96,3.59971199986,0.00383123065362,0.0188270742965,2.63716591889,,,,,"",,,0,0,0.00291120815138,-0.0247452692868,1,0.00729927007299,0.0043795620438,-0.00340900848626,5.82275532781e-05,0.000254127087764,0.00163577701079,-0.00138164992302,0.00523975545832,14.1481260813,"validation",686.166666667,0.0012144765606,0.996590991514,1.00121447656,881.8,324.25,6.26060138782,-259771,0.590747879722,695.839221833,682.860778167,0.318930523534,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.00439553580253,0.00331175946635,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:08:00.000+09:00",687,687,687,687,39,0,-0.00434782608696,-0.00145348837209,47.8511864083,688.288377441,688.24818757,0.0401898710592,0.907061019341,-0.866871148282,689.3,687.06,3.34258971416,0.00378130339778,0.0189909394133,-0.444374045641,,,,,"",,,0,-0.00291120815138,0.00582241630277,-0.0247452692868,1,0,0,-0.00333671840998,-8.73286175879e-05,5.85005401152e-05,0.00132032171665,-0.00126182117654,0.00486548721129,10.1959332608,"validation",686.333333333,0.000971345313259,0.99666328159,1.00097134531,875.6,326.05,0.119613556203,-259771,0.587946633952,695.845227269,682.754772731,0.324299454736,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000527553185389,-1.12058629074e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:09:00.000+09:00",686,686,685,685,780,-0.00291120815138,0.00146198830409,-0.00436046511628,44.6059482087,687.782473219,688.007581083,-0.22510786398,0.680627242676,-0.905735106657,689.15,687.12,3.24669044886,0.00383167565532,0.0197066950549,0.639720225653,,,,,"",,,0,0.0043795620438,0.0116788321168,-0.021897810219,1,-0.00145560407569,0.00145560407569,-0.00602191104984,-0.00308534171615,-0.000328624618949,0.000993616412666,-0.00132224103162,0.00473969408593,13.1887146296,"validation",686.433333333,-0.00208808818531,0.99397808895,0.997911911815,787,365.05,2.13669360362,-260551,0.418298863169,695.940434449,682.359565551,0.194423086516,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-0.00317771128638,-0.00332582043287,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:10:00.000+09:00",687,688,687,688,2,0.0043795620438,0.0043795620438,0,50.07540689,687.815938878,688.007019522,-0.191080643695,0.506285665402,-0.697366309097,689.15,687.3,3.22906970251,0.00396046418761,0.0197066950549,-0.559909643796,,,,,"",,,0,0,0.00872093023256,-0.0261627906977,1,0.0029197080292,0.0014598540146,-0.00166872233911,0.00101847810272,-0.000277733493743,0.000735880327619,-0.00101361382136,0.00469341526528,7.22766249873,"validation",686.6,0.00203903291582,0.998331277661,1.00203903292,570.2,365.15,0.00547720115021,-260549,0.418458167876,695.940434449,682.359565551,0.415322060119,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,0.00436667016654,0.00372989863665,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:11:00.000+09:00",688,688,688,688,0,0,0.0043795620438,0,50.07540689,687.844255974,688.006499557,-0.16224358343,0.372579815636,-0.534823399065,689.15,687.2,2.99842186662,0.00396046418761,0.0197066950549,-0.562993271188,,,,,"",,,0,0.00145348837209,0.00726744186047,-0.0261627906977,1,0,0,-0.00166872233911,0.0011641443539,-0.000235819161962,0.000541540429703,-0.000777359591665,0.00435817131776,0,"validation",686.816666667,0.00172292460385,0.998331277661,1.0017229246,570.2,365.15,0,-260549,0.418458167876,695.940434449,682.359565551,0.415322060119,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,-0.000120322636555,-0.00014551967314,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:12:00.000+09:00",689,689,689,689,368,0.00145348837209,0.00291120815138,0.00145348837209,51.9109945135,688.022062747,688.080092182,-0.0580294355472,0.286457965399,-0.344487400946,689.2,687.18,2.85567744758,0.00397296920718,0.0196474879626,-0.0241773477494,,,,,"",,,0,0.00290275761974,-0.00290275761974,-0.0275761973875,0,0.00145348837209,0,-0.000290191526408,0.00264850548619,-8.42226931018e-05,0.000415759020899,-0.000499981714001,0.00414466973523,12.4433281531,"validation",686.966666667,0.00295987190063,0.999709808474,1.0029598719,237.8,383.55,0.959457697823,-260181,0.446356407248,695.970524352,682.429475648,0.485230095218,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,0.00143057253195,0.00141991179511,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:13:00.000+09:00",690,691,688,691,728,0.00290275761974,0.00582241630277,0.00436046511628,55.4397599243,688.48020694,688.29638165,0.183825289267,0.265931430173,-0.0821061409057,689.35,687.22,2.86598620132,0.00402011727152,0.0197009775834,0.480559242556,,,,,"",,,0,0.00289435600579,-0.027496382055,-0.0303907380608,0,0.00145137880987,0.00435413642961,0.00239355914992,0.00550042199005,0.000266027915003,0.000384850116024,-0.000118822201021,0.00414759218715,13.1284428598,"validation",687.1,0.00567602969,1.00239355915,1.00567602969,375.6,419.95,1.73353970711,-259453,0.494344564829,696.140434449,682.559565551,0.621494435481,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.00306889365364,0.0027908394543,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:14:00.000+09:00",691,694,691,693,690,0.00289435600579,0.0116788321168,0.00873362445415,58.7032169469,689.175559718,688.644797824,0.530761893731,0.318897522884,0.211864370847,689.65,687.44,2.87555861551,0.00404094037278,0.0199470064978,0.371736712085,,,,,"",,,0,0.001443001443,-0.030303030303,-0.021645021645,0,0,0.00434153400868,0.00485753643152,0.00808797858722,0.000765890178544,0.000460169585692,0.000305720592852,0.00414943523162,13.0777236881,"validation",687.15,0.00851342501637,1.00485753643,1.00851342502,357.6,453.25,1.5223386652,-258763,0.536789851076,696.528226516,682.771773484,0.743522075959,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.00313214190394,0.00316292954458,,,1,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:15:00.000+09:00",692,694,692,694,2,0.001443001443,0.00872093023256,0.00725689404935,60.2699818238,689.9177813,689.041479467,0.876301832913,0.43037838489,0.445923448023,689.9,687.82,2.8130187144,0.00400864275389,0.0206540230533,-0.706315958453,,,,,"",,,0,-0.0014409221902,-0.0345821325648,-0.021613832853,0,-0.001443001443,0.002886002886,0.00594289027395,0.00898490884243,0.00126268275636,0.000620141764971,0.000642540991387,0.00405334108704,7.23633934275,"validation",687.183333333,0.00991972059858,1.00594289027,1.0099197206,357.6,452.3,0.00442184390891,-258761,0.535816935662,697.024605252,682.775394748,0.787735239698,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,0.00161063738931,0.00159971142879,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:16:00.000+09:00",693,694,693,693,16,-0.0014409221902,0.00726744186047,0.0014450867052,57.9041598929,690.391968792,689.33470321,1.05726558204,0.55575582432,0.501509757719,689.95,688.18,2.68351737766,0.00391859197308,0.0208610100446,-0.685280883246,,,,,"",,,0,-0.00865800865801,-0.044733044733,-0.020202020202,0,-0.0014409221902,0.0014409221902,0.00442061018914,0.00700398151646,0.00152563576052,0.00080195645645,0.000723679304068,0.00387231944828,9.31370890495,"validation",687.333333333,0.0082444228904,1.00442061019,1.00824442289,360.8,452.7,0.035343494588,-258777,0.532692732494,697.14652694,682.75347306,0.711907773387,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,-0.000985219892774,-0.0010602811459,,,0,0,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:17:00.000+09:00",693,693,687,687,18,-0.00865800865801,-0.00290275761974,-0.00722543352601,46.1888436527,689.87012744,689.161762232,0.708365207912,0.586277701038,0.122087506874,689.7,688.32,2.92040899354,0.00435720008353,0.0209991207658,-0.683529479292,,,,,"",,,0,-0.0218340611354,-0.0116448326055,-0.0116448326055,0,0,0.00865800865801,-0.00391474554154,-0.00191771269177,0.00103109928371,0.000853388211118,0.000177711072596,0.00425095923369,9.42278691374,"validation",687.383333333,-0.000557670392552,0.996085254458,0.999442329607,290.8,453.3,0.0397088021178,-258795,0.530002206045,696.941546796,682.458453204,0.313575740375,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.00888453000693,-0.00859081113088,,,0,1,-1
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:18:00.000+09:00",687,687,672,672,1401,-0.0218340611354,-0.027496382055,-0.028901734104,29.9012169435,687.120877064,687.890520585,-0.769643520625,0.315093456706,-1.08473697733,688.7,688.08,3.78323692257,0.00639210002693,0.0304631776784,1.33024168119,,,,,"",,,0,0,0.0119047619048,0.00595238095238,1,0,0.0218340611354,-0.0242485842892,-0.023369375654,-0.00114530285807,0.000468889072479,-0.00161419193055,0.00562981684907,13.755200949,"validation",687.216666667,-0.0221424587103,0.975751415711,0.97785754129,425.4,523.35,2.6769848094,-260196,0.325212572848,699.189995234,678.210004766,-0.295996548529,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.0225450050855,-0.0218900628378,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:19:00.000+09:00",672,672,672,672,0,0,-0.030303030303,-0.0317002881844,29.9012169435,684.794588285,686.713444986,-1.91885670087,-0.131696574809,-1.78716012606,687.6,687.76,3.51300571382,0.00632478143694,0.0362546514273,-0.787436756825,,,,,"",,,0,-0.00297619047619,0.0119047619048,0.0133928571429,1,0,0,-0.022687609075,-0.0229149703385,-0.00285544151915,-0.000195977045847,-0.0026594644733,0.00522768707414,0,"validation",687.05,-0.0219052470708,0.977312390925,0.978094752929,287.4,520.95,0,-260196,0.322103848738,700.064349161,675.135650839,-0.125784780211,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00115876016959,1.11997132873e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:20:00.000+09:00",675,675,670,670,4870,-0.00297619047619,-0.0345821325648,-0.0359712230216,28.3550403633,682.51849778,685.475412024,-2.95691424435,-0.696740108718,-2.26017413564,686.35,687.46,3.6192195914,0.00629215243749,0.0412210218589,3.58355294429,,,,,"",,,0,-0.0119402985075,0.0149253731343,0.0194029850746,1,0.00446428571429,0.00744047619048,-0.0238216653311,-0.025397841329,-0.00441330484232,-0.00103991061003,-0.00337339423229,0.00540182028568,14.9981272349,"validation",686.9,-0.0246032901441,0.976178334669,0.975396709856,1261,762.05,6.39065678105,-265066,-0.10248671347,700.496024176,672.203975824,-0.0779008927204,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,-0.00289178043798,-0.00320018725064,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:21:00.000+09:00",670,670,662,662,697,-0.0119402985075,-0.044733044733,-0.0419681620839,23.1895921482,679.361805814,683.736492615,-4.37468680128,-1.43232944723,-2.94235735405,684.9,687.04,3.93213247773,0.00662180845507,0.0510781495788,-0.0879734284302,,,,,"",,,0,0.0256797583082,0.012084592145,0.0392749244713,1,0,0.0119402985075,-0.0334355380347,-0.0364462040056,-0.00660828821945,-0.00216363964838,-0.00444464857107,0.0059397771567,13.0420531339,"validation",686.383333333,-0.0355243668504,0.966564461965,0.96447563315,1397.2,796.7,0.874858792519,-265763,-0.14152127526,702.391712323,667.408287677,-0.154595718726,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,-0.0119317137111,-0.012153047788,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:22:00.000+09:00",674,679,674,679,403,0.0256797583082,-0.0116448326055,-0.0244252873563,45.7894303828,679.306143381,683.38564131,-4.07949792934,-1.96176314365,-2.11773478569,684.05,686.96,4.86555158647,0.0087898427399,0.0493925586444,-0.287570114762,,,,,"",,,0,0.00147275405007,-0.0132547864507,0.00883652430044,0,0.0181268882175,0.00755287009063,-0.00738250127915,-0.0115872831024,-0.0060080970977,-0.0028891946151,-0.0031189024826,0.00716576080481,12.519561344,"validation",686.2,-0.0104925677645,0.992617498721,0.989507432235,1474.2,721.15,0.558829647091,-265360,-0.261110725924,700.94348987,667.15651013,0.350534139519,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.0262392056715,0.0255566138709,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:23:00.000+09:00",679,680,679,680,37,0.00147275405007,0.0119047619048,-0.0144927536232,46.7813688247,679.412890553,683.134853065,-3.72196251196,-2.31380301731,-1.40815949465,683.55,686.9,4.58944075886,0.00863756817481,0.0490112526528,-0.616345791375,,,,,"",,,0,0,-0.0147058823529,0.00588235294118,0,0,0.00147275405007,-0.00519347523956,-0.0100451302955,-0.00547347428229,-0.00340265149605,-0.00207082278624,0.00674917758656,10.1330504557,"validation",686.05,-0.00881859922746,0.99480652476,0.991181400773,1201.4,719.5,0.051424600417,-265323,-0.254273801251,700.300820875,666.799179125,0.394035043822,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.00174762366596,0.00170781902875,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:24:00.000+09:00",680,680,680,680,36,0,0.0119047619048,-0.00584795321637,46.7813688247,679.503215083,682.902641727,-3.39942664351,-2.53092774255,-0.868498900953,683.35,686.8,4.2616235618,0.00844037669339,0.0492278588021,-0.562013003782,,,,,"",,,0,0,-0.0147058823529,0.00588235294118,0,0,0,-0.00490231945562,-0.00990099009901,-0.00499915682868,-0.00372195256258,-0.00127720426611,0.00626709347323,10.1056525855,"validation",686.016666667,-0.008770438036,0.995097680544,0.991229561964,1208.6,660.15,0.054533060668,-265323,-0.184503521927,700.169928656,666.530071344,0.400415748828,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.00045251395848,-6.71772134893e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:25:00.000+09:00",680,680,680,680,15,0,0.0149253731343,-0.00729927007299,46.7813688247,679.579643532,682.687631229,-3.1079876965,-2.64633973334,-0.461647963158,683.1,686.6,3.95722187881,0.00843149300426,0.0493719139177,-0.530796961059,,,,,"",,,0,-0.0147058823529,-0.0147058823529,0.00588235294118,0,0,0,-0.00453813497292,-0.00961258374599,-0.00457057014191,-0.00389167607844,-0.000678894063468,0.00581944393943,9.23024103368,"validation",686.1,-0.0088908322402,0.995461865027,0.99110916776,237.6,606.6,0.024727992087,-265323,-0.290306627102,699.962977199,666.237022801,0.408082660508,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,0.000437995697336,0.000100759051522,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:26:00.000+09:00",679,680,669,670,476,-0.0147058823529,0.012084592145,-0.021897810219,38.0789535161,678.105852219,681.747806693,-3.64195447367,-2.84546268141,-0.796491792265,682.35,686.22,4.4602774589,0.00899311660516,0.0520795195283,-0.139552270356,,,,,"",,,0,0,0,0.0238805970149,0,-0.00147058823529,0.0161764705882,-0.0180992159449,-0.0236367345749,-0.00543575294578,-0.00424695922598,-0.0011887937198,0.00665713053567,12.6726987022,"validation",686.016666667,-0.023347343359,0.981900784055,0.976652656641,193.4,630.4,0.755076142132,-265799,-0.317100253807,700.118230075,664.581769925,0.152469605925,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,-0.0146228271828,-0.0137877629302,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:27:00.000+09:00",670,670,670,670,0,0,-0.0132547864507,-0.0247452692868,38.0789535161,676.858798032,680.87759879,-4.01880075808,-3.08013029674,-0.938670461339,681.5,685.84,4.14168621183,0.00895082910148,0.054033610094,-0.496289495766,,,,,"",,,0,0,0,0.0238805970149,0,0,0,-0.0168745414527,-0.0230957657763,-0.00599821008669,-0.00459720939812,-0.00140100068857,0.00618162121169,0,"validation",685.85,-0.0231100094773,0.983125458547,0.976889990523,112.8,528.9,0,-265799,-0.56986197769,699.91195264,663.08804736,0.187702868209,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.000621533411717,0.000661205186538,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:28:00.000+09:00",670,670,670,670,0,0,-0.0147058823529,-0.0247452692868,38.0789535161,675.803598335,680.071850731,-4.26825239677,-3.31775471675,-0.950497680024,680.65,685.6,3.84585148242,0.00895082910148,0.0554807093226,-0.494028657892,,,,,"",,,0,0,0,0.0238805970149,0,0,0,-0.015646808198,-0.0227537922987,-0.00637052596533,-0.00495187271156,-0.00141865325377,0.00574007683943,0,"validation",685.616666667,-0.0227775481926,0.984353191802,0.977222451807,105.4,526.95,0,-265799,-0.571970775216,699.5314724,661.7685276,0.217977502648,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000346784860118,0.000426142735388,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:29:00.000+09:00",670,670,670,670,0,0,-0.0147058823529,-0.021897810219,38.0789535161,674.910737052,679.325787714,-4.41505066188,-3.53721390577,-0.877836756105,679.9,685.26,3.5711478051,0.00894568323619,0.056824090939,-0.455634447625,,,,,"",,,0,0,0.0119402985075,0.0238805970149,1,0,0,-0.0145609648478,-0.0222689198261,-0.00658962785355,-0.00527942373996,-0.00131020411359,0.0053300713509,0,"validation",685.316666667,-0.0223497653153,0.985439035152,0.977650234685,98.2,487.95,0,-265799,-0.537760016395,699.217349715,660.582650285,0.243753668432,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-5.72999408388e-06,7.85334440282e-05,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:30:00.000+09:00",670,670,670,670,0,0,-0.0147058823529,-0.0261627906977,38.0789535161,674.155239044,678.634988624,-4.47974957999,-3.72572104062,-0.754028539373,679,684.9,3.31606581902,0.00886291123523,0.0571458936685,-0.455521731873,,,,,"",,,0,0,0.0134328358209,0.0238805970149,1,0,0,-0.0132547864507,-0.02175500073,-0.00668619340297,-0.00556077767256,-0.00112541573041,0.00494935196869,0,"validation",685.066666667,-0.0219929933826,0.986745213549,0.978007006617,95.2,487.85,0,-265799,-0.538075228041,698.4010309,659.5989691,0.268053562561,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000269308178803,-0.000100979501161,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:31:00.000+09:00",670,670,670,670,0,0,0,-0.0261627906977,38.0789535161,673.515971499,677.995359837,-4.47938833828,-3.87645450015,-0.602933838132,678.1,684.54,3.07920397481,0.00886291123523,0.0569749291099,-0.455521731873,,,,,"",,,0,0,0.0134328358209,0.0238805970149,1,0,0,-0.0119451408347,-0.0212405410933,-0.00668565423624,-0.0057857529853,-0.000899901250944,0.00459582682807,0,"validation",684.85,-0.0216835803461,0.988054859165,0.978316419654,0,487.85,0,-265799,-0.538075228041,697.417349715,658.782650285,0.290343910536,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,0.000561385017035,0.000729222760725,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:32:00.000+09:00",670,670,670,670,0,0,0,-0.0275761973875,38.0789535161,672.975052807,677.40311096,-4.4280581536,-3.98677523084,-0.441282922762,677.15,684.1,2.85926083375,0.00884609756381,0.0559548701572,-0.436283654339,,,,,"",,,0,0,0.0134328358209,0.0194029850746,1,0,0,-0.0105589603485,-0.0206110217804,-0.0066090420203,-0.0059504107923,-0.000658631228002,0.00426755348321,0,"validation",684.633333333,-0.0213739714689,0.989441039651,0.978626028531,0,469.45,0,-265799,-0.598359782724,696.094920163,658.205079837,0.311295061201,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000398348715612,0.0006623929225,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:33:00.000+09:00",670,670,670,670,0,0,0,-0.0303907380608,38.0789535161,672.517352375,676.854732371,-4.33737999576,-4.05689618383,-0.280483811938,676.1,683.74,2.65502791705,0.00879868415282,0.0534401319701,-0.401355877405,,,,,"",,,0,0.0119402985075,0.0089552238806,0.0402985074627,1,0,0,-0.00902233397426,-0.0200953578846,-0.00647370148621,-0.00605506893108,-0.000418632555132,0.00396272823441,0,"validation",684.416666667,-0.0210641665652,0.990977666026,0.978935833435,0,433.05,0,-265799,-0.732709848747,694.165436612,658.034563388,0.33116931711,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.000236524212195,0.000685300858311,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:34:00.000+09:00",677,678,677,678,3,0.0119402985075,0.0119402985075,-0.021645021645,51.2139507139,673.360836625,676.93956701,-3.57873038497,-3.96126302405,0.382532639085,675.35,683.54,3.03681163726,0.0092348143104,0.0484544187803,-0.365991044365,,,,,"",,,0,0.00147492625369,0.00442477876106,0.0309734513274,1,0.010447761194,0.00149253731343,0.00392389131561,-0.00810486584545,-0.00527836339966,-0.00584257083194,0.000564207432278,0.0044790732113,7.61825109788,"validation",684.3,-0.00920648838229,1.00392389132,0.990793511618,0.6,398.7,0.00752445447705,-265796,-0.881991472285,691.711845862,658.988154138,0.580981083137,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,0.011839931163,0.0120189935193,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:35:00.000+09:00",679,679,679,679,8,0.00147492625369,0.0134328358209,-0.021613832853,52.5683739833,674.228400221,677.092191676,-2.86379145475,-3.74176871019,0.877977255446,674.6,683.38,2.89132509174,0.00923524800642,0.041776258414,-0.361680478133,,,,,"",,,0,0,0.00589101620029,0.0250368188513,1,0.00147492625369,0,0.00652238363475,-0.00640931838801,-0.00421766046354,-0.00551070502238,0.00129304455883,0.00425821073895,8.60024674655,"validation",684.116666667,-0.0074792311253,1.00652238363,0.992520768875,2.2,399,0.0200501253133,-265788,-0.880576441103,688.691131963,660.508868037,0.656126562846,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,0.00152367121432,0.00159859957623,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:25:00.000+09:00",332.75,332.75,332.52,332.52,308,-0.000991437584498,-0.000721240533718,-0.00323741007194,23.6777863721,332.85885817,333.132266308,-0.273408138155,-0.258213097336,-0.0151950408196,333.0685,333.5654,0.1692166023,0.00039712333226,0.00399726095061,-0.355841399334,,,,,"",,,0,0.000511247443763,-0.000811981234211,-6.01467580896e-05,0,-0.000300435631666,0.000691001952832,-0.00164680838927,-0.0031340180966,-0.000822230657269,-0.000776534035052,-4.56966222169e-05,0.000508891502165,11.5368095557,"validation",333.68,-0.00347638456006,0.998353191611,0.99652361544,285.6,565.75,0.544410075122,18146578,-0.803623508617,333.734180854,332.402819146,0.0880157914098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:26:00.000+09:00",332.55,332.84,332.51,332.69,772,0.000511247443763,-0.000210361822334,-0.00248860638043,33.1842418711,332.83287999,333.099505841,-0.266625850855,-0.25989564804,-0.00673020281584,333.027,333.5346,0.180701130707,0.00042268216704,0.00391108248056,0.23598765638,,,,,"",,,0,-0.000150290059815,-0.0017133066819,-0.000541044215336,0,9.02201371347e-05,0.000992421508481,-0.00101192996364,-0.00253227101476,-0.000801424301468,-0.000781194649793,-2.02296516752e-05,0.000543151674854,12.456199569,"validation",333.652333333,-0.00288423978253,0.998988070036,0.997115760217,370.6,603.4,1.27941663905,18147350,-0.687935034803,333.678248033,332.375751967,0.241266013011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:27:00.000+09:00",332.56,332.8,332.5,332.64,422,-0.000150290059815,-0.000360620266859,-0.00305700413595,31.9247344763,332.803206145,333.065468371,-0.262262225753,-0.260368963582,-0.00189326217095,332.976,333.5028,0.189222478514,0.000403819905582,0.00362151906613,-0.275411549957,,,,,"",,,0,-0.000450937950938,-0.00117243867244,-0.000390812890813,0,-0.00039075415552,0.000901740358893,-0.00100908173562,-0.00258708472613,-0.000788426604597,-0.000782734979504,-5.69162509306e-06,0.000568850644882,11.8520732619,"validation",333.624666667,-0.00295142045852,0.998990918264,0.997048579541,355.2,617.05,0.683899197796,18146928,-0.718985495503,333.578939466,332.373060534,0.221365063335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:28:00.000+09:00",332.6,332.64,332.49,332.49,257,-0.000450937950938,-0.000721305563069,-0.00281918243709,28.4376071154,332.755020584,333.022841084,-0.26782049981,-0.261859270828,-0.00596122898206,332.929,333.468,0.186420872906,0.000391132185758,0.00360795467073,-0.474911186538,,,,,"",,,0,-0.000571445757767,-0.000330837017655,6.01521850281e-05,0,-0.00012025012025,0.000450937950938,-0.00131859946115,-0.00293281514268,-0.000805499412944,-0.000787570365508,-1.79290474362e-05,0.000560681142006,11.355697572,"validation",333.5945,-0.00331090590522,0.998681400539,0.996689094095,393.6,595.25,0.431751364973,18146671,-0.708693826123,333.52959637,332.32840363,0.134529925821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:29:00.000+09:00",332.47,332.57,332.3,332.3,916,-0.000571445757767,-0.00165239597416,-0.00326944419449,24.7498662406,332.685017418,332.9692973,-0.28427988262,-0.266343393186,-0.0179364894337,332.8745,333.4304,0.192390810555,0.000402136316469,0.0037302553657,0.401377048588,,,,,"",,,0,-0.000150466445983,0,0.000631959073127,0,-6.01521850281e-05,0.00081205449788,-0.00172587566786,-0.00339021277004,-0.000855491672043,-0.000801514875673,-5.39767963699e-05,0.000578967230079,12.6260578253,"validation",333.562666667,-0.00378539564779,0.998274124332,0.996214604352,535,631.3,1.45097418026,18145755,-0.725328686837,333.495353445,332.253646555,0.0373304241506,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:30:00.000+09:00",332.3,332.38,332.18,332.25,666,-0.000150466445983,-0.000811981234211,-0.00380786759415,23.8725284171,332.618091661,332.916016019,-0.297924357669,-0.272659586083,-0.0252647715864,332.811,333.3942,0.192934324087,0.000381667015586,0.00362560618599,0.0238152574236,,,,,"",,,0,-0.000391271632807,0.000240782543266,0.000752445447705,1,0,0.00060186578393,-0.00168564140007,-0.00343197332167,-0.000896687306754,-0.000820645857285,-7.60414494699e-05,0.000580690215461,12.3071818873,"validation",333.53,-0.00383773573592,0.9983143586,0.996162264264,606.6,649.2,1.0258780037,18145089,-0.780345040049,333.41432081,332.20767919,0.0350732226278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:31:00.000+09:00",332.25,332.4,332.12,332.12,387,-0.000391271632807,-0.0017133066819,-0.00404834018053,21.7170085482,332.541462175,332.857051869,-0.315589694444,-0.281245607755,-0.0343440866888,332.7435,333.3562,0.199153300938,0.000383996339553,0.00357827745023,-0.376775057602,,,,,"",,,0,0.000391424786222,0.00159580874383,0.00114416475973,1,0,0.00084273890143,-0.00187381571691,-0.00370834560749,-0.000950227912934,-0.000846819245318,-0.000103408667616,0.000599642601885,11.7639288227,"validation",333.495333333,-0.00412399573807,0.998126184283,0.995876004262,529.6,652.3,0.593285298176,18144702,-0.781388931473,333.338824281,332.148175719,-0.0236641772407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:32:00.000+09:00",332.28,332.31,332.12,332.25,1141,0.000391424786222,-0.00117243867244,-0.00356885796545,28.6545352272,332.49662184,332.812085064,-0.315463223889,-0.288089130982,-0.0273740929071,332.684,333.3204,0.198499493728,0.000404832310324,0.00324819361041,0.627150949761,,,,,"",,,0,0.000391271632807,0.0011136192626,0.000812641083521,1,0.000481753583042,0.000572082379863,-0.00130454124635,-0.00321132459939,-0.000949475466934,-0.000867085420562,-8.23900463719e-05,0.00059744016171,12.8455506853,"validation",333.461166667,-0.00363210708693,0.998695458754,0.996367892913,673.4,699.85,1.63034936058,18145843,-0.633207115811,333.224311022,332.143688978,0.0983794678468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:33:00.000+09:00",332.44,332.46,332.21,332.38,432,0.000391271632807,-0.000330837017655,-0.00201170995346,34.8703841864,332.478680019,332.780078763,-0.301398744407,-0.290751053667,-0.0106476907401,332.6505,333.2906,0.202178101319,0.000353467526831,0.00317652351216,-0.319182104789,,,,,"",,,0,-0.000240688368735,0.00066189301402,0.000451290691377,1,0.000571858540256,0.000752445447705,-0.00081316577008,-0.00273215026166,-0.000906789651624,-0.000874754960186,-3.20346914379e-05,0.000608273967504,11.8747114453,"validation",333.43,-0.00314908676484,0.99918683423,0.996850913235,708.4,560.65,0.770534201373,18146275,-0.465085169,333.178836067,332.122163933,0.244007633827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:34:00.000+09:00",332.38,332.49,332.3,332.3,103,-0.000240688368735,0,-0.00216203231037,32.9669238798,332.451190785,332.744517373,-0.293326588181,-0.29126616057,-0.0020604276117,332.6145,333.259,0.201308236939,0.00035476470104,0.00313147445224,-1.1731966475,,,,,"",,,0,9.02798675895e-05,0.000812518808306,0.000481492627144,1,0,0.000571634875745,-0.000945539054972,-0.0028776417141,-0.000882716184717,-0.000876515680318,-6.20050439873e-06,0.000605802699184,10.4407963799,"validation",333.398166667,-0.00329385934436,0.999054460945,0.996706140656,545.8,481.9,0.213737289894,18146172,-0.377671716124,333.135286905,332.093713095,0.198053083494,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:35:00.000+09:00",332.35,332.36,332.27,332.33,46,9.02798675895e-05,0.000240782543266,-0.00201201201201,34.4127708438,332.432546049,332.713812383,-0.281266333723,-0.2892661952,0.00799986147699,332.581,333.2276,0.193357648586,0.000357287782404,0.00302594465924,-1.2395662729,,,,,"",,,0,0.000962898323955,0.000631902025096,-0.000210634008365,1,0.000150466445983,0.000270839602769,-0.000754703365496,-0.00269365442718,-0.000846346504148,-0.000870418545423,2.40720412752e-05,0.000581824236711,9.63483525979,"validation",333.367,-0.00311068582073,0.999245296635,0.996889314179,421.8,434.15,0.105954163308,18146218,-0.298629505931,333.08418585,332.07781415,0.250589171156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:36:00.000+09:00",332.57,332.65,332.57,332.65,305,0.000962898323955,0.00159580874383,-0.000961047541821,47.4363919568,332.466000503,332.709085539,-0.243085036542,-0.280029963469,0.0369449269271,332.565,333.2034,0.20240353083,0.000425948339072,0.00283902696682,-0.330815035593,,,,,"",,,0,-9.01848790019e-05,-0.00045092439501,-0.000811663911018,0,0.000722173742966,0.000240724580989,0.000255589132951,-0.00166084739832,-0.00073075315359,-0.000841815612412,0.000111062458822,0.000608457931249,11.527412519,"validation",333.340666667,-0.002071954417,1.00025558913,0.997928045583,405.4,399.85,0.762786044767,18146523,-0.162185819682,333.037080502,332.092919498,0.59002701839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:37:00.000+09:00",332.61,332.62,332.61,332.62,12,-9.01848790019e-05,0.0011136192626,-0.000721023853873,46.5040837206,332.489692733,332.702486611,-0.212793877365,-0.266582746248,0.0537888688833,332.553,333.1778,0.190803278628,0.000421176923305,0.00272620262266,-1.22559184552,,,,,"",,,0,-6.01286753652e-05,-0.000360772052192,-0.0015633455595,0,-0.000120246505336,3.0061626334e-05,0.000201471645121,-0.00167418117294,-0.000639750698588,-0.000801463370356,0.000161712671768,0.000573637419962,8.2921578518,"validation",333.313833333,-0.00208162177487,1.00020147165,0.997918378225,179.6,377.85,0.0317586343787,18146511,-0.113404790261,333.00630343,332.09969657,0.573901933571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:38:00.000+09:00",332.62,332.62,332.6,332.6,8,-6.01286753652e-05,0.00066189301402,-0.000600961538461,45.8570198904,332.506663082,332.69489501,-0.18823192784,-0.250912582566,0.0626806547264,332.543,333.1504,0.17860304444,0.000419931235682,0.00264438735306,-1.12425104453,,,,,"",,,0,-9.01984365606e-05,-0.000300661455201,-0.000776007215875,0,0,6.01286753652e-05,0.000171406404585,-0.00165210667614,-0.000565940853397,-0.000754397422027,0.00018845656863,0.000536990512448,7.88675786465,"validation",333.286666667,-0.00206028844038,1.0001714064,0.99793971156,94.8,354.3,0.0225797346881,18146503,-0.0544736099351,332.982686252,332.103313748,0.56481894734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:39:00.000+09:00",332.44,332.57,332.43,332.57,102,-9.01984365606e-05,0.000812518808306,-0.000871237156763,44.8489645029,332.516407223,332.685643528,-0.169236304391,-0.234577326931,0.0653410225404,332.5285,333.1238,0.177988541266,0.000417289249718,0.00249824307441,-0.842588932249,,,,,"",,,0,-9.02065730523e-05,-0.000210482003789,-0.000841928015155,0,-0.000481058328322,0.000420926037282,0.000124801332818,-0.00166244501293,-0.000508874235171,-0.000705347225941,0.00019647299077,0.000535191211672,10.4318526564,"validation",333.259833333,-0.00206995642539,1.00012480133,0.997930043575,94.6,358.3,0.284677644432,18146401,-0.071169411108,332.943868511,332.113131489,0.549955640465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:40:00.000+09:00",332.57,332.57,332.54,332.54,43,-9.02065730523e-05,0.000631902025096,-0.000661137155908,43.8117843634,332.520036881,332.674855118,-0.154818236966,-0.218625508938,0.0638072719722,332.5175,333.0946,0.167417931175,0.000413313678986,0.00241605436777,-0.999034192844,,,,,"",,,0,-0.00012028628135,-0.00012028628135,-0.00069164611776,0,0,9.02065730522e-05,6.76656115846e-05,-0.00166499246761,-0.000465562750243,-0.000657441236958,0.000191878486715,0.000503452009309,9.56803020075,"validation",333.2345,-0.00208411794097,1.00006766561,0.997915882059,94,352,0.122159090909,18146358,-0.0545454545455,332.919190179,332.115809821,0.528006659323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:41:00.000+09:00",332.5,332.5,332.5,332.5,324,-0.00012028628135,-0.00045092439501,-0.000781343911528,42.4036991549,332.516954284,332.661902887,-0.144948603092,-0.203890127769,0.0589415246767,332.5045,333.0646,0.158316650377,0.000413665007672,0.00232164063131,-0.086792668253,,,,,"",,,0,0,3.00751879698e-05,-0.00111278195489,1,-0.00012028628135,0,-1.35336514243e-05,-0.00169516664335,-0.000435935648398,-0.000613203391786,0.000177267743389,0.000476140301886,11.5873926583,"validation",333.209166667,-0.00212829278906,0.999986466349,0.997871707211,97.8,350.85,0.923471569047,18146034,-0.100897819581,332.890477979,332.118522021,0.494170651891,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:42:00.000+09:00",332.52,332.52,332.5,332.5,24,0,-0.000360772052192,-0.000781343911528,42.4036991549,332.514345933,332.649910081,-0.135564148028,-0.190224931821,0.0546607837929,332.4915,333.0342,0.148436889636,0.000413665007672,0.00221217607389,-0.961459993809,,,,,"",,,0,0,3.00751879698e-05,-0.00117293233083,1,6.01503759399e-05,6.01503759398e-05,2.55645633047e-05,-0.00160403946502,-0.000407711723392,-0.000572105058107,0.000164393334715,0.000446426735747,8.98481899588,"validation",333.1835,-0.00205142211424,1.00002556456,0.997948577886,100.2,327.1,0.0733720574748,18146034,-0.108223784775,332.859264871,332.123735129,0.511556296809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:43:00.000+09:00",332.5,332.52,332.4,332.5,365,0,-0.000300661455201,-0.000691251164608,42.4036991549,332.512138866,332.63880563,-0.126666764168,-0.17751329829,0.0508465341223,332.48,333.0028,0.146405683233,0.00041357416738,0.00211276722026,0.0739887080891,,,,,"",,,0,0,3.00751879698e-05,-0.00126315789474,1,0,0.000360902255639,6.01539942253e-05,-0.00150989721408,-0.000380952674189,-0.000533874581324,0.000152921907135,0.000440317844311,11.7065454534,"validation",333.160666667,-0.00198302720809,1.00006015399,0.998016972792,171.6,342.1,1.06693949138,18146034,-0.093978368898,332.831226423,332.128773577,0.528471662021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:44:00.000+09:00",332.52,332.52,332.35,332.5,189,0,-0.000210482003789,-0.00105152471083,42.4036991549,332.510271348,332.628523732,-0.118252383489,-0.16566111533,0.0474087318406,332.4625,332.9704,0.148090991574,0.000403696743874,0.00185255731687,-0.490697271921,,,,,"",,,0,0,3.00751879698e-05,-0.00144360902256,1,6.01503759399e-05,0.000511278195489,0.000112794676091,-0.00141273818934,-0.000355646266133,-0.000498228918286,0.000142582652152,0.000445386440824,11.0484027878,"validation",333.137666667,-0.00191412359055,1.00011279468,0.998085876409,189,341.1,0.554089709763,18146034,-0.124890061566,332.770452918,332.154547082,0.560885930527,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:45:00.000+09:00",332.52,332.65,332.5,332.5,179,0,-0.00012028628135,-6.01467580896e-05,42.4036991549,332.508691141,332.619003455,-0.110312314485,-0.154591355161,0.044279040676,332.4615,332.9438,0.148227349319,0.000341428466705,0.00184880844332,-0.498998613374,,,,,"",,,0,3.00751879698e-05,0,-0.00141353383459,0,6.01503759399e-05,0.000451127819549,0.000115802882439,-0.00133295769436,-0.000331766359353,-0.000464936406499,0.000133170047146,0.000445796539304,10.9940424676,"validation",333.114333333,-0.00184421164705,1.00011580288,0.998155788353,216.2,334.65,0.534887195577,18146034,-0.0812789481548,332.768828814,332.154171186,0.562636495878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:46:00.000+09:00",332.53,332.59,332.44,332.51,85,3.00751879698e-05,3.00751879698e-05,-0.000541044215336,43.0663284195,332.508892504,332.610929125,-0.10203662151,-0.144080408431,0.0420437869207,332.4525,332.9178,0.148353967224,0.000320669930775,0.00174518051203,-0.718987581757,,,,,"",,,0,0,-3.00742834801e-05,-0.00174430844185,0,9.02255639097e-05,0.000451127819549,0.000172957038975,-0.00122492699399,-0.000306867828066,-0.000433311504709,0.000126443676643,0.000446163926572,10.2493565722,"validation",333.091833333,-0.00174676553163,1.00017295704,0.998253234468,168.4,300.3,0.28305028305,18146119,-0.204961704962,332.742594812,332.162405188,0.599105529648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:47:00.000+09:00",332.5,332.51,332.29,332.51,510,0,3.00751879698e-05,-0.000390812890813,43.0663284195,332.509062888,332.603452894,-0.0943900059714,-0.134142327939,0.0397523219675,332.446,332.8906,0.153471540994,0.000319451532283,0.00167604051419,0.680157851266,,,,,"",,,0,0,3.00742834802e-05,-0.0024360169619,1,-3.00742834801e-05,0.000661634236564,0.00019251246819,-0.00114331855571,-0.000283871179728,-0.000403423439713,0.000119552259985,0.000461554663,12.0410865575,"validation",333.068666667,-0.00167733180145,1.00019251247,0.998322668199,265.6,304.7,1.67377748605,18146119,-0.13275352806,332.724596482,332.167403518,0.614861464601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:48:00.000+09:00",332.51,332.51,332.51,332.51,1,0,3.00751879698e-05,6.01521850281e-05,43.0663284195,332.509207059,332.596530457,-0.0873233982875,-0.124778542009,0.0374551437211,332.447,332.8654,0.142509288066,0.000303731282861,0.00168065022338,-0.941613856195,,,,,"",,,0,0,6.01485669602e-05,-0.00261646266278,1,0,0,0.000189503890846,-0.00106769883563,-0.000262618863455,-0.000375262524461,0.000112643661006,0.000428586472786,5.80967284991,"validation",333.044333333,-0.001604391007,1.00018950389,0.998395608993,192.8,291.9,0.00342583076396,18146119,-0.0945529290853,332.726363562,332.167636438,0.612756294088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:49:00.000+09:00",332.51,332.51,332.51,332.51,110,0,3.00751879698e-05,0.000631959073127,43.0663284195,332.50932905,332.590120794,-0.0807917438539,-0.115981182378,0.0351894385238,332.4575,332.8426,0.132330053204,0.00027374131043,0.00163730538794,-0.513644822222,,,,,"",,,0,-3.00742834801e-05,-0.000150371417401,-0.00225557126101,0,0,0,0.000157914921456,-0.000999271126953,-0.000242975380752,-0.000348805095719,0.000105829714967,0.000397973153301,10.5071776405,"validation",333.021166667,-0.00153493746894,1.00015791492,0.998465062531,177,251.6,0.43720190779,18146119,0.0723370429253,332.729667228,332.185332772,0.596448055824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:52:00.000+09:00",332.67,332.67,332.5,332.5,659,-3.00742834801e-05,0,0.000752445447705,42.4100568226,332.507893811,332.583445179,-0.0755513679431,-0.107895219491,0.0323438515476,332.47,332.8202,0.13502076369,0.000270980688534,0.00153603577283,1.48189482861,,,,,"",,,0,0,-0.000721804511278,-0.00228661654135,0,0.000481188535683,0.000511262819163,9.02337052966e-05,-0.000962081027534,-0.000227222159228,-0.000324496900724,9.72747414966e-05,0.000406077484781,12.2973679583,"validation",332.996166667,-0.00149000714222,1.00009023371,0.998509992858,273,251.25,2.62288557214,18145460,0.0738308457711,332.725342907,332.214657093,0.558744533749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:53:00.000+09:00",332.5,332.5,332.5,332.5,103,0,-3.00742834801e-05,0.00114416475973,42.4100568226,332.506679379,332.577264055,-0.0705846760707,-0.100433110807,0.029848434736,332.489,332.7972,0.125376423426,0.000252824370596,0.00119453572538,-0.487258561957,,,,,"",,,0,6.01503759399e-05,-0.000360902255639,-0.0021954887218,0,0,0,3.30838012685e-05,-0.000893036359681,-0.000212284740062,-0.000302054468592,8.97697285295e-05,0.000377071950153,10.4413980471,"validation",332.971166667,-0.00141503743818,1.0000330838,0.998584962562,276.6,237.05,0.434507487872,18145460,0.15988188146,332.687584994,332.290415006,0.527695949619,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:55:00.000+09:00",332.52,332.52,332.52,332.52,40,6.01503759399e-05,3.00742834802e-05,0.000812641083521,44.3761590605,332.508728705,332.573022273,-0.0642935678964,-0.0932052022247,0.0289116343283,332.5025,332.7758,0.117849536038,0.000240958984763,0.000997020139954,-0.773058905152,,,,,"",,,0,3.00733790448e-05,-0.00126308191988,-0.00201491639601,0,6.01503759399e-05,0,5.26311832241e-05,-0.000768685703708,-0.000193352483749,-0.000280299537546,8.69470537962e-05,0.000354413376755,9.4956546434,"validation",332.946166667,-0.00127998670456,1.00005263118,0.998720013295,182.6,182,0.21978021978,18145500,-0.0942307692308,332.668255845,332.336744155,0.552788485523,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:56:00.000+09:00",332.53,332.53,332.53,332.53,45,3.00733790448e-05,6.01485669602e-05,0.000451290691377,45.3802291024,332.512001212,332.569835438,-0.0578342259603,-0.0861310069718,0.0282967810115,332.51,332.7558,0.11014599775,0.000227142515437,0.000939550651217,-0.666280597834,,,,,"",,,0,-0.000210507322648,-0.000565663248429,-0.00192283403001,0,3.00733790448e-05,0,6.01485669602e-05,-0.000678575700258,-0.00017392182949,-0.000259017252494,8.5095423004e-05,0.000331236272667,9.61345939685,"validation",332.9205,-0.00117295270192,1.00006014857,0.998827047298,191.4,162.65,0.276667691362,18145545,-0.224408238549,332.666204994,332.353795006,0.564018439966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:57:00.000+09:00",332.65,332.65,332.46,332.46,120,-0.000210507322648,-0.000150371417401,0.000481492627144,39.9446658844,332.504001026,332.56169948,-0.0576984540621,-0.0804444963899,0.0227460423277,332.518,332.735,0.115849855054,0.000225482597633,0.000756611561167,-0.24669819677,,,,,"",,,0,-0.000601576129459,-0.00051133971004,-0.00129338867834,0,0.000360869695967,0.000571377018615,-0.00017442664758,-0.000826483537951,-0.000173550063352,-0.000241967443873,6.84173805202e-05,0.000348462537008,10.5940363602,"validation",332.892833333,-0.0013002182384,0.999825573352,0.998699781762,193.4,163.5,0.733944954128,18145425,-0.228440366972,332.643793482,332.392206518,0.269463412228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:58:00.000+09:00",332.45,332.45,332.26,332.26,469,-0.000601576129459,-0.000721804511278,-0.000210634008365,29.1876169524,332.466462406,332.53935137,-0.0728889637822,-0.0789333898683,0.0060444260861,332.5145,332.7082,0.121860579693,0.000262678328152,0.000892520506059,1.52821739153,,,,,"",,,0,0.000361162944682,0.000150484560284,-0.000391259856739,1,-3.00788064729e-05,0.000571497322986,-0.000765380156354,-0.00134712640085,-0.000219373273287,-0.000237565129321,1.81918560347e-05,0.00036676271502,11.9565269806,"validation",332.866666667,-0.0018225515722,0.999234619844,0.998177448428,155.4,184.65,2.53994042784,18144956,-0.341727592743,332.662888005,332.366111995,-0.357549099609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T16:59:00.000+09:00",332.27,332.38,332.27,332.38,2,0.000361162944682,-0.000360902255639,-0.000811663911018,39.6832413433,332.453160498,332.527547565,-0.0743870672521,-0.0780241253451,0.00363705809301,332.501,332.6854,0.121727681143,0.0001662114531,0.000876543347873,-0.891070274784,,,,,"",,,0,-0.000842409290571,-0.000752151152296,-0.000962753474938,0,3.00969120568e-05,0.000331066032625,-0.000363908679974,-0.000917984378034,-0.000223801273398,-0.000234743743141,1.09424697425e-05,0.000366230462552,6.50092924523,"validation",332.842833333,-0.00139054618872,0.99963609132,0.998609453811,135.2,169.5,0.0117994100295,18144958,-0.461651917404,332.64672577,332.35527423,0.0848366417278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:00:00.000+09:00",332.27,332.48,332.1,332.1,346,-0.000842409290571,-0.00126308191988,-0.0015633455595,28.9142962033,332.398828113,332.495877375,-0.0970492615119,-0.0818291525784,-0.0152201089334,332.475,332.6542,0.140175703919,0.000241318757805,0.00131600442057,0.84964597447,,,,,"",,,0,0.000728395061728,3.01114122252e-05,-0.000511894007829,1,-0.00033094650701,0.00114326975149,-0.00112790435371,-0.00166599429678,-0.000292229031954,-0.000246399134533,-4.58298974207e-05,0.000422088840465,11.6518836061,"validation",332.813333333,-0.00214334361604,0.998872095646,0.997856656384,196.4,186.2,1.858216971,18144612,-0.509935553169,332.693769285,332.256230715,-0.357067298622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:01:00.000+09:00",331.99,334.9192,331.5355,332.3419,18473,0.000728395061728,-0.000565663248429,-0.000776007215875,43.2440820177,332.390069942,332.484471643,-0.0944017013278,-0.0843436623283,-0.0100580389995,332.462095,332.632438,0.371856010782,0.000298652765628,0.00131264084933,4.35427737279,,,,,"",,,0,-0.000156164480013,-0.000788043878909,-0.000908401859651,0,-0.000331225534478,0.0101887985547,-0.000361529936217,-0.000873450592332,-0.000284049953761,-0.000253785822156,-3.02641316051e-05,0.00111889596461,15.6302299067,"validation",332.789531667,-0.00134508938555,0.999638470064,0.998654910614,3882,1109.45,16.650592636,18163085,0.7473072243,332.680296663,332.243893337,0.224578176581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:02:00.000+09:00",332.5,334.83,332.12,332.29,23843,-0.000156164480013,-0.00051133971004,-0.000841928015155,41.3195328651,332.374674566,332.470066337,-0.0953917701144,-0.0865532838855,-0.00883848622884,332.448095,332.610438,0.538866295726,0.000299565392129,0.00135088627837,3.39482850725,,,,,"",,,0,6.01883896596e-05,-0.000812543260405,-0.000722260675916,0,0.000475714918883,0.00815425319528,-0.000475547919744,-0.000963403319291,-0.000287073851498,-0.000260475138841,-2.65987126571e-05,0.00162167472908,15.88525416,"validation",332.766865,-0.00143303029885,0.99952445208,0.998566969701,8626.6,2296.5,10.3823209231,18139242,-0.155867624646,332.672644785,332.223545215,0.147973388021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:03:00.000+09:00",332.2974,334.6,332.2974,332.31,581,6.01883896596e-05,0.000150484560284,-0.00069164611776,42.3836643193,332.364724633,332.458209571,-0.0934849377379,-0.087939614656,-0.00554532308186,332.436595,332.586238,0.665375846031,0.000300149688444,0.00137214320535,-0.274896478741,,,,,"",,,0,-0.000541662905119,-0.000842586741296,-0.000300923836177,0,2.22697041738e-05,0.00692948930151,-0.00038080945932,-0.000830575557369,-0.000281318460888,-0.000264631261942,-1.66871989464e-05,0.00200227452087,12.1708242044,"validation",332.745031667,-0.00130740244111,0.999619190541,0.998692597559,8649,2323.4,0.250064560558,18139823,-0.140634415081,332.664670308,332.208519692,0.222471052704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:04:00.000+09:00",332.32,333.6,332.12,332.13,694,-0.000541662905119,-0.000752151152296,-0.00111278195489,36.0477775752,332.328613151,332.433897751,-0.105284599691,-0.091408611663,-0.0138759880279,332.418095,332.559438,0.7235632856,0.000319588230858,0.00157634429017,-0.260205923231,,,,,"",,,0,-6.02173847589e-05,-0.00060217384759,0.000417908650227,0,3.00923836176e-05,0.00445367277542,-0.000866664614031,-0.00129131202104,-0.000316998162439,-0.00027521937694,-4.17787854993e-05,0.00217855443832,12.3480027575,"validation",332.719698333,-0.00177235774223,0.999133335386,0.998227642258,8787.4,2341.9,0.296340578163,18139129,-0.14742303258,332.680097683,332.156092317,-0.0497939881754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:05:00.000+09:00",332.17,332.67,332.11,332.11,161,-6.02173847589e-05,3.01114122252e-05,-0.00117293233083,35.4143021576,332.294980359,332.409905325,-0.114924966182,-0.0961118825667,-0.0188130836151,332.398595,332.532838,0.711880193772,0.000319333626291,0.00175180112763,-0.345582053536,,,,,"",,,0,-9.03315166663e-05,-0.00123453072777,-0.000150552527777,0,0.000120434769518,0.00168608677325,-0.000868219674635,-0.00127156765191,-0.000346044883267,-0.000289397737396,-5.66471458705e-05,0.00214350725293,10.8868893063,"validation",332.695031667,-0.00175846228823,0.999131780325,0.998241537712,8750.4,2348.75,0.068547099521,18138968,-0.150420436402,332.689743117,332.107446883,0.00438456686663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:06:00.000+09:00",332.23,332.24,332.08,332.08,276,-9.03315166663e-05,-0.000788043878909,-0.00126315789474,34.4367293522,332.261906457,332.385467893,-0.12356143604,-0.101601793261,-0.0219596427787,332.377595,332.513438,0.672460179931,0.000319111196977,0.00191465149492,-0.326639981306,,,,,"",,,0,-0.000180679354372,-0.00132498193206,-0.000199951818839,0,0.000361326066665,0.000481768088886,-0.000895352167164,-0.00130352025051,-0.000372083341484,-0.000305955773493,-6.61275679918e-05,0.00202499451918,11.42578768,"validation",332.670865,-0.00177612487947,0.999104647833,0.998223875121,5111,2344.3,0.117732372137,18138692,-0.156592586273,332.69578863,332.05940137,0.0323680734893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:07:00.000+09:00",332.09,334.84,331.71,332.02,3639,-0.000180679354372,-0.000812543260405,-0.00144360902256,32.5042063635,332.224690079,332.358396198,-0.133706118282,-0.108022658266,-0.0256834600164,332.353595,332.493438,0.847998738507,0.000319752555839,0.00209776117472,0.177620619933,,,,,"",,,0,3.01186675502e-05,-0.000783085356304,0.000331305343052,0,3.01132257288e-05,0.0094254396531,-0.00100373519354,-0.00142390178539,-0.000402705012596,-0.000325349853218,-7.73551593773e-05,0.0025540592088,14.0046602333,"validation",332.646198333,-0.0018824755445,0.998996264806,0.998117524455,1070.2,2516.8,1.44588366179,18135053,-0.218154005086,332.702194234,332.004995766,0.0215207500107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:08:00.000+09:00",331.99,332.03,331.86,332.03,490,3.01186675502e-05,-0.000842586741296,-0.00141353383459,33.1772765843,332.194737759,332.334070553,-0.139332793904,-0.114284685393,-0.0250481085109,332.330095,332.474038,0.799570257185,0.000320159614825,0.00221911155727,-0.323537131266,,,,,"",,,0,-0.000301177604433,-0.00087431858567,-5.571785682e-05,0,-9.03560026504e-05,0.000512017348352,-0.000903002781015,-0.00133555691347,-0.00041963917087,-0.000344199877702,-7.54392931689e-05,0.00240812654635,11.9996368638,"validation",332.620031667,-0.00177389095813,0.999096997219,0.998226109042,1052,2532.35,0.193496159694,18135543,-0.207139613403,332.698833777,331.961356223,0.0930791410378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:09:00.000+09:00",331.91,332.0537,331.81,331.93,238,-0.000301177604433,-0.00060217384759,-0.00174430844185,29.9598544153,332.154008873,332.304139401,-0.150130527866,-0.121453853888,-0.0286766739779,332.301095,332.453238,0.759865238815,0.000323074246755,0.00239346883324,-0.364835724685,,,,,"",,,0,-0.000692917181333,-0.000482029343536,0.000753170849275,0,-0.00036141312532,0.000733969822004,-0.00111674323553,-0.00157386946552,-0.000452295748699,-0.000365902009122,-8.63937395773e-05,0.00228923338901,11.2772074352,"validation",332.593531667,-0.0019950227635,0.998883256764,0.998004977237,960.8,2540,0.0937007874016,18135305,-0.212874015748,332.698771157,331.903418843,0.0334206069374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:10:00.000+09:00",331.8,331.8025,331.61,331.7,915,-0.000692917181333,-0.00123453072777,-0.0024360169619,24.1572029679,332.084161354,332.259388334,-0.175226980082,-0.132208479127,-0.0430185009554,332.260595,332.430038,0.728446293185,0.000348049768948,0.0027918472861,-0.260993833929,,,,,"",,,0,-0.000180886343081,0.000452215857703,0.000663249924631,1,-0.000391648841623,0.000579941553942,-0.00168721482004,-0.00219606508603,-0.000528269460603,-0.000398578471892,-0.000129690988711,0.00219609976842,12.6231583061,"validation",332.560865,-0.00258859382026,0.99831278518,0.99741140618,1111.6,2560.25,0.357386973928,18134390,-0.229059662142,332.72440542,331.79678458,-0.104336357665,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:11:00.000+09:00",331.64,331.79,331.56,331.64,1044,-0.000180886343081,-0.00132498193206,-0.00261646266278,22.9105913165,332.015828838,332.213507717,-0.197678878769,-0.145302559055,-0.052376319714,332.217095,332.406838,0.692842986529,0.000347114054455,0.00314052855172,-0.24947937758,,,,,"",,,0,0.00036183813774,0.000755638644313,0.00132673983838,1,-0.000180886343081,0.000693397648478,-0.00173710205972,-0.00230692606871,-0.000596064644702,-0.000438133394811,-0.000157931249891,0.00208914179993,12.7548676999,"validation",332.531031667,-0.00267954440884,0.99826289794,0.997320455591,1265.2,2612.4,0.399632521819,18133346,-0.244468687797,332.738763636,331.695426364,-0.0531241098796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:12:00.000+09:00",331.68,331.76,331.61,331.76,85,0.00036183813774,-0.000783085356304,-0.00225557126101,30.6217965506,331.976470555,332.179914553,-0.203443997356,-0.156930846715,-0.0465131506404,332.179595,332.384838,0.654068487491,0.00036255287134,0.00324869713736,-0.401793050328,,,,,"",,,0,-6.11888111887e-05,0.000813841331083,0.00171810947673,1,0.00012061271258,0.000452297672175,-0.00126315705816,-0.0018798631242,-0.000613226420773,-0.00047302521918,-0.000140201201593,0.00197151099437,10.2470985333,"validation",332.503865,-0.00223716196502,0.998736842942,0.997762838035,554.4,2611.15,0.0325527066618,18133431,-0.242958083603,332.71917045,331.64001955,0.111180419488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:13:00.000+09:00",331.7,331.7443,331.65,331.7397,618,-6.11888111887e-05,-0.00087431858567,-0.00228661654135,30.0737535205,331.940044316,332.147306067,-0.207261751264,-0.166997027625,-0.0402647236391,332.14158,332.364432,0.615206452671,0.000362261048784,0.00331747836314,-0.316659087444,,,,,"",,,0,9.13366714925e-05,0.00117652484764,0.00114638073164,1,-0.000180853629129,0.000284241620449,-0.00120996594284,-0.00187965961412,-0.000624772227334,-0.000503397777308,-0.000121374450026,0.00185448546758,12.2308439604,"validation",332.474193333,-0.00220917396917,0.998790034057,0.997790826031,580,2609.1,0.236863286191,18132813,-0.242363267027,332.692516253,331.590643747,0.135275407887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:14:00.000+09:00",331.7,331.77,331.6412,331.77,887,9.13366714925e-05,-0.000482029343536,-0.0021954887218,32.0291637342,331.913883652,332.11935747,-0.205473817702,-0.17469238564,-0.0307814320618,332.10508,332.344632,0.580463134623,0.000364244597926,0.00329916623699,-0.280706795595,,,,,"",,,0,0.00024113090394,0.000874099526781,0.00174819905356,1,-0.000119672140537,0.000388256214134,-0.00100895776722,-0.00172902446639,-0.00061932609248,-0.00052654666076,-9.27794317201e-05,0.00174959500444,12.5922903382,"validation",332.44586,-0.00203299268037,0.998991042233,0.99796700732,709.8,2648.3,0.334931843069,18133700,-0.222029226296,332.652914934,331.557245066,0.194177954445,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:15:00.000+09:00",331.85,331.98,331.76,331.85,162,0.00024113090394,0.000452215857703,-0.00201491639601,37.0355581606,331.904055398,332.099405065,-0.195349666704,-0.178823841853,-0.016525824851,332.07158,332.326432,0.554715767864,0.000370548407293,0.00315387393531,-0.397382754716,,,,,"",,,0,0.000122344432726,0.000241072773844,0.0010848274823,1,0.00024113090394,0.000663109985834,-0.000667265774446,-0.00143362656149,-0.000588668575272,-0.000538869494811,-4.97990804609e-05,0.00167158586067,10.8922979959,"validation",332.41936,-0.00171277629558,0.999332734226,0.998287223704,559.2,2654.4,0.0610307414105,18133862,-0.219220916215,332.59523595,331.54792405,0.288429788847,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:16:00.000+09:00",331.88,332,331.7815,331.8906,1250,0.000122344432726,0.000755638644313,-0.00192283403001,39.4721264926,331.901985337,332.083938023,-0.181952686102,-0.179449610703,-0.00250307539921,332.03961,332.309644,0.530700355874,0.000372716882512,0.00291775429782,-0.234252543389,,,,,"",,,0,0.000420017921568,0.000450148332011,0.00156497351838,1,9.04022901913e-05,0.00065843001356,-0.00044877175949,-0.00126100463097,-0.000548230911337,-0.000540689042422,-7.54186891465e-06,0.00159902195444,12.9357066373,"validation",332.400036667,-0.00153260111453,0.999551228241,0.998467398885,600.4,2714.65,0.460464516604,18135112,-0.192161052069,332.524015,331.555205,0.346192751793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:17:00.000+09:00",332,332.12,332,332.03,607,0.000420017921568,0.000813841331083,-0.00129338867834,47.0488289174,331.9216799,332.079942614,-0.158262713424,-0.175212231247,0.016949517823,332.01811,332.293244,0.509178901883,0.000388062103205,0.002676832034,-0.341489933984,,,,,"",,,0,0.000301177604433,6.02355208867e-05,0.00129506369906,1,0.000329626690241,0.00036156492531,3.581129957e-05,-0.000792203888443,-0.000476651849002,-0.000527700000744,5.10481517422e-05,0.00153353281897,12.2137590791,"validation",332.383536667,-0.00106364072725,1.0000358113,0.998936359273,704.8,2739,0.221613727638,18135719,-0.177181453085,332.462488356,331.573731644,0.51337823932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:18:00.000+09:00",332.11,332.14,331.92,332.13,1110,0.000301177604433,0.00117652484764,-0.000391259856739,51.717923423,331.953729146,332.083650568,-0.129921421857,-0.166154069369,0.0362326475122,332.01161,332.285444,0.488523266034,0.00037527368619,0.00261262281032,-0.266487255369,,,,,"",,,0,-0.000210760846656,0.000240869539036,0.00141510854184,1,0.000240942083547,0.000662590729753,0.000356583915846,-0.000467802616115,-0.00039117641242,-0.000500268176224,0.000109091763804,0.00147087967372,12.8176444653,"validation",332.369036667,-0.000719190539119,1.00035658392,0.999280809461,803.2,2771.05,0.400570180978,18136829,-0.146641164901,332.445320553,331.577899447,0.636485035053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:19:00.000+09:00",332.01,332.06,331.9247,332.06,27,-0.000210760846656,0.000874099526781,-0.000962753474938,48.4943959745,331.970078509,332.081898674,-0.111820165821,-0.15528728866,0.0434671228381,331.99561,332.272844,0.468293032746,0.000366874142086,0.00241273269546,-0.440475824519,,,,,"",,,0,-0.000391495512859,0.000628802023731,0.00138529181473,1,-0.000361304308554,0.000407370607895,0.00019394834769,-0.000640569952807,-0.00033674687051,-0.000467648282418,0.000130901411908,0.00141026631556,9.10126407245,"validation",332.35387,-0.000884208148381,1.00019394835,0.999115791852,631.2,2772.3,0.00973920571367,18136802,-0.147098077409,332.396118331,331.595101669,0.580385343994,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:20:00.000+09:00",332.1001,332.1001,331.93,331.93,33,-0.000391495512859,0.000241072773844,-0.000511894007829,43.1192365215,331.963912584,332.070646921,-0.106734336554,-0.145576698238,0.0388423616848,331.98711,332.258644,0.446993530407,0.000329298719469,0.00240067410202,-0.436549493976,,,,,"",,,0,0.000331395173681,0.000391648841623,0.00180761003826,1,0.000120761308197,0.000512256821056,-0.000172024751202,-0.000989120993343,-0.000321556763636,-0.000438576501788,0.000117019738152,0.00134664998767,9.30152295405,"validation",332.33837,-0.00122877776647,0.999827975249,0.998771222234,605.4,2756.65,0.0119710518201,18136769,-0.142255999129,332.385606429,331.588613571,0.428343147011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:21:00.000+09:00",332,332.07,332,332.04,4,0.000331395173681,0.000450148332011,-0.000908401859651,48.3373169744,331.97561834,332.068376778,-0.0927584379926,-0.135013046189,0.0422546081966,331.972015,332.249644,0.425065421092,0.000293244931968,0.00219937044426,-0.358037189781,,,,,"",,,0,3.01168533912e-05,-7.95084929527e-05,0.00156697988194,0,0.000210887837797,0.000210887837797,0.000204791358693,-0.000630983369842,-0.000279359227782,-0.000406616811798,0.000127257584016,0.00128016329687,7.19230244274,"validation",332.325703333,-0.00085970880515,1.00020479136,0.999140291195,356.2,1833.2,0.00218197687105,18136773,-0.717652192887,332.337079719,331.606950281,0.593113626778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:22:00.000+09:00",332.02,332.05,332,332.05,310,3.01168533912e-05,6.02355208867e-05,-0.000722260675916,48.7971828755,331.987061673,332.067015536,-0.0799538629037,-0.124001209532,0.0440473466285,331.960015,332.244644,0.398275033871,0.000292536285108,0.00203144355443,-0.443176197548,,,,,"",,,0,0.000481855142298,0.000240927571149,0.0018973046228,1,-6.02337067824e-05,0.000150584266956,0.000271071803633,-0.00058584541095,-0.000240788624917,-0.000373441377901,0.000132652752984,0.001199442957,11.5418675722,"validation",332.312203333,-0.000789027097721,1.0002710718,0.999210972902,296.8,656.55,0.472165105476,18137083,-0.164420074633,332.297194016,331.622835984,0.63343801901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:23:00.000+09:00",331.99,332.25,331.94,332.21,811,0.000481855142298,0.000240869539036,-0.000300923836177,55.6061566632,332.021359877,332.077606977,-0.0562471005074,-0.110450387727,0.0542032872197,331.955015,332.243844,0.391969674309,0.000313181325331,0.00192033439076,0.182692031075,,,,,"",,,0,0.000176996478131,-0.000597513620902,0.0013244634418,0,-0.000180695678362,0.000933594338202,0.000768131187896,-0.000101864942304,-0.000169311882567,-0.000332471592448,0.000163159709882,0.00117988523617,12.5040390648,"validation",332.303036667,-0.000279975373081,1.00076813119,0.999720024627,237,668.05,1.21398098945,18137894,-0.144375421001,332.273747316,331.636282684,0.899998662521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:24:00.000+09:00",332.2559,332.2688,332.11,332.2688,81,0.000176996478131,0.000628802023731,0.000417908650227,57.8257683955,332.059427588,332.091769423,-0.0323418353764,-0.094828677257,0.0624868418806,331.961955,332.24682,0.375314697573,0.000291145591385,0.00204280157844,-0.701829244167,,,,,"",,,0,-0.000628406880213,-0.00026725350078,0.00123755224686,0,0.000138165618133,0.000478010896722,0.000924337850703,6.61556369446e-05,-9.73363595271e-05,-0.000285397477154,0.000188061117627,0.00112955142816,10.2004305896,"validation",332.29485,-7.83942333143e-05,1.00092433785,0.999921605767,247.8,637.4,0.127078757452,18137975,-0.0905240037653,332.301021203,331.622888797,0.952485381086,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:25:00.000+09:00",332.085,332.2242,332.06,332.06,51,-0.000628406880213,0.000391648841623,-0.000150552527777,48.5440547233,332.059515651,332.089416133,-0.0299004813805,-0.0818430380817,0.0519425567012,331.959455,332.24302,0.363420790603,0.000323591625415,0.00202061041462,-0.72936655075,,,,,"",,,0,-0.000139733783051,-0.00042161055231,0.00141540685418,0,-0.000553166592831,0.000494178207524,0.000302883374718,-0.000550861836014,-9.0045417637e-05,-0.00024647063206,0.000156425214423,0.00109444314462,9.73720035556,"validation",332.283183333,-0.000671666050308,1.00030288337,0.99932833395,251.4,631.9,0.0807089729388,18137924,-0.0826080075961,332.294835366,331.624074634,0.649896968028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:26:00.000+09:00",332.14,332.2,332.0136,332.0136,73,-0.000139733783051,-7.95084929527e-05,-0.000199951818839,46.7483090427,332.052451705,332.083800123,-0.0313484179208,-0.0717441140495,0.0403956961288,331.956135,332.235692,0.350776448417,0.000324402209885,0.0019992842446,-0.684066312069,,,,,"",,,0,0.0003505880482,0.000199991807565,0.00129422409203,1,0.000240920315606,0.000561344335361,0.000173110221325,-0.000668477244763,-9.4419077775e-05,-0.000216087877272,0.000121668799497,0.0010565122887,10.0956766315,"validation",332.271243333,-0.000775400635784,1.00017311022,0.999224599364,265.2,621.75,0.117410534781,18137851,-0.0676316847608,332.287972335,331.624297665,0.586586097896,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:27:00.000+09:00",332.2168,332.2168,332.13,332.13,126,0.0003505880482,0.000240927571149,0.000331305343052,51.5866209331,332.064382212,332.087222336,-0.0228401241227,-0.0619633160642,0.0391231919415,331.961635,332.232292,0.34023527353,0.000331018009768,0.00204510497134,-0.776924149074,,,,,"",,,0,-0.000356788004697,0.00060217384759,0.00060217384759,1,0.000612023121944,0.000261435073744,0.000507182102534,-0.000307893008787,-6.8768627112e-05,-0.000186563442219,0.000117794815107,0.00102440391874,10.641832261,"validation",332.259243333,-0.000388983409572,1.0005071821,0.99961101659,228.4,446.1,0.282447881641,18137977,0.327729208698,332.301083195,331.622186805,0.747998078163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:28:00.000+09:00",332.2,332.26,332.0115,332.0115,139,-0.000356788004697,-0.000597513620902,-5.571785682e-05,46.9134870245,332.056246487,332.081613274,-0.0253667871114,-0.0546440102736,0.0292772231622,331.96071,332.225922,0.333682753992,0.000340824219407,0.00204119442521,-0.694017669043,,,,,"",,,0,0.000507512540981,0.000326795909178,0.000929184681856,1,0.000210760846656,0.00074820100563,0.000153000034251,-0.000645410203723,-7.64033387741e-05,-0.000164584691415,8.81813526405e-05,0.00100503372321,10.7396652084,"validation",332.250768333,-0.000720143807443,1.00015300003,0.999279856193,94,428.55,0.324349550811,18137838,0.267763388169,332.299508175,331.621911825,0.574956129784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:29:00.000+09:00",332.04,332.18,332.04,332.18,31,0.000507512540981,-0.00026725350078,0.000753170849275,53.3805165011,332.075285489,332.08890118,-0.0136156907395,-0.0464383463668,0.0328226556273,331.97321,332.216522,0.32188398585,0.000350841633241,0.00211794885124,-0.912531277152,,,,,"",,,0,-0.000782708170269,0.000511770726714,0.000451562405924,1,8.58404001067e-05,0.000421672140875,0.000622911710255,-0.000109934327709,-4.09888937909e-05,-0.00013979874275,9.88098489594e-05,0.00096900471386,9.23976130064,"validation",332.242268333,-0.000187418457157,1.00062291171,0.999812581543,84,418.2,0.0741272118604,18137869,0.306551889048,332.324761139,331.621658861,0.794110837422,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:30:00.000+09:00",332.02,332.1,331.92,331.92,1636,-0.000782708170269,-0.00042161055231,0.000663249924631,44.3937991922,332.051395414,332.076389981,-0.0249945674767,-0.0421495905888,0.0171550231121,331.98421,332.202522,0.317463701146,0.000360601109368,0.00198660111017,2.40945633356,,,,,"",,,0,0.000482043865992,0.00087370450711,0.00156664256447,1,-0.00048166656632,0.000541874887109,-0.000193412813218,-0.000850451099224,-7.53029870954e-05,-0.000126987197484,5.16842103882e-05,0.000956446436329,13.2049053347,"validation",332.230268333,-0.000933895442128,0.999806587187,0.999066104558,401,454.25,3.60154100165,18136233,0.202861860209,332.3139701,331.6544499,0.402641344441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:31:00.000+09:00",331.92,332.19,331.92,332.08,458,0.000482043865992,0.000199991807565,0.00132673983838,49.9751049292,332.055796119,332.07665739,-0.0208612707041,-0.0378919266118,0.0170306559077,332.00621,332.192122,0.314073436779,0.000369749549653,0.00175570721827,0.0700963864034,,,,,"",,,0,0.000752830643219,0.000993736449049,0.00168634064081,1,0,0.000813449023861,0.000222254878907,-0.000337521550256,-6.28200153702e-05,-0.000114104813936,5.12847985658e-05,0.000945776429712,11.9322516628,"validation",332.223435,-0.00043174257108,1.00022225488,0.999568257429,478,424.95,1.07777385575,18136691,0.39357571479,332.29766285,331.71475715,0.626589944266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:32:00.000+09:00",332.08,332.58,332.08,332.33,955,0.000752830643219,0.00060217384759,0.00171810947673,57.2032674902,332.097981332,332.095423509,0.00255782244477,-0.0298019768005,0.0323597992453,332.03471,332.187322,0.32735390558,0.000394371819514,0.00181245184044,1.01744327709,,,,,"",,,0,-0.000631902025095,0.000391177444107,0.0010230794692,1,0,0.00150566128644,0.000889334732504,0.000429510672294,7.69663420327e-06,-8.96758547243e-05,9.73724889276e-05,0.000985026646948,12.6678429425,"validation",332.223935,0.000319257551386,1.00088933473,1.00031925755,643.8,468.45,2.03863806169,18137646,0.449887928274,332.335608461,331.733811539,0.990680476393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:33:00.000+09:00",332.32,332.34,332.045,332.12,958,-0.000631902025095,0.000326795909178,0.00114638073164,50.5906156318,332.101368819,332.09724399,0.00412482907205,-0.023016615626,0.0271414446981,332.053725,332.178922,0.325042912325,0.000423551453372,0.00162894321125,0.966081093177,,,,,"",,,0,0.000692520775623,0.00144526074913,0.00162591834277,1,-3.00905726236e-05,0.000887671892396,0.000199591195672,-0.000177380309519,1.24196949056e-05,-6.93021065458e-05,8.17218014515e-05,0.000978691172843,12.6703472703,"validation",332.221768333,-0.000306326505466,1.0001995912,0.999693673495,807.6,485.45,1.97342671748,18136688,0.399114223916,332.324173331,331.783276669,0.622528025712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:34:00.000+09:00",332.16,332.4988,332.01,332.35,1793,0.000692520775623,0.000511770726714,0.00174819905356,56.519134746,332.13961977,332.115966658,0.0236531125656,-0.0136826699877,0.0373357825533,332.082725,332.175922,0.336739847159,0.000445651166743,0.00160741375676,2.25032826429,,,,,"",,,0,-0.000421242665864,0.000511508951407,0.00038664058974,1,0.000120438395761,0.00147175719619,0.000804844636227,0.000524053636856,7.11692870938e-05,-4.11694598697e-05,0.000112338746963,0.00101320850657,13.2978357822,"validation",332.225601667,0.000374439334925,1.00080484464,1.00037443933,1160,530.75,3.37823834197,18138481,0.450400376825,332.34962217,331.81582783,1.00070781891,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:35:00.000+09:00",332.48,332.48,332.16,332.21,1341,-0.000421242665864,0.00087370450711,0.0010848274823,52.3978279144,332.150447498,332.12293209,0.0275154074672,-0.0054430544967,0.0329584619639,332.100725,332.170122,0.33554414379,0.000457454652231,0.00150370769769,1.29384471811,,,,,"",,,0,0.000602028837182,0.00096324613949,0.000782637488336,1,0.000391153904017,0.000962840379118,0.000329041738768,0.000120052940824,8.28253438103e-05,-1.63843788468e-05,9.92097226571e-05,0.00101003625354,13.0069404271,"validation",332.224935,-4.49544824203e-05,1.00032904174,0.999955045518,1101,589.7,2.27403764626,18137140,0.277937934543,332.350416208,331.851033792,0.718820279548,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:36:00.000+09:00",332.26,332.48,332.1197,332.41,215,0.000602028837182,0.000993736449049,0.00156497351838,57.1993253617,332.190378652,332.14419638,0.0461822720486,0.00488201081235,0.0413002612362,332.126695,332.168322,0.337312419234,0.000472712904935,0.00159262210179,-0.571147905646,,,,,"",,,0,0.000150416654132,0.00045215246232,0.00100027074998,1,0.000150507209295,0.00108455495018,0.000853002797622,0.000727576906024,0.000138931656835,1.46867146366e-05,0.000124244942199,0.00101474810997,11.177021167,"validation",332.225435,0.000555541450341,1.0008530028,1.00055554145,1052.4,537.95,0.399665396412,18137355,0.208476624222,332.391171158,331.862218842,1.03559648372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:37:00.000+09:00",332.49,332.49,332.0424,332.46,332,0.000150416654132,0.000391177444107,0.00129506369906,58.330914052,332.231858859,332.167589241,0.0642696186915,0.0167595323882,0.0475100863033,332.148195,332.167522,0.345190103574,0.000466580458314,0.00179077034027,-0.339015585455,,,,,"",,,0,0.000421103290622,0.000661733742405,0.000902364194189,1,0.000240666646611,0.00134652988779,0.000938752655272,0.000880513537985,0.000193315342271,5.04106731281e-05,0.000142904669143,0.00103829063218,11.6116635809,"validation",332.228101667,0.000698009386232,1.00093875266,1.00069800939,927.8,524.2,0.633346051126,18137687,0.187714612743,332.445595568,331.850794432,1.02421722326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:38:00.000+09:00",332.46,332.6,332.42,332.6,253,0.000421103290622,0.00144526074913,0.00141510854184,61.4075955244,332.288495958,332.199619667,0.0888762906347,0.0311828840375,0.0576934065972,332.171695,332.169522,0.333390810462,0.000470334971201,0.00214567950405,-0.412733669948,,,,,"",,,0,-0.000240529164161,0.000150330727601,0.000481058328322,1,0,0.000541418516513,0.00128940847895,0.00129595875446,0.000267216748751,9.37549129209e-05,0.00017346183583,0.00100237766224,11.3403419393,"validation",332.232601667,0.00110584672151,1.00128940848,1.00110584672,786.8,481.35,0.525605069077,18137940,0.115404591254,332.528061999,331.815328001,1.10093246756,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:39:00.000+09:00",332.51,332.56,332.51,332.52,93,-0.000240529164161,0.000511508951407,0.00138529181473,58.7386532428,332.324111964,332.223351544,0.100760420611,0.0450983913523,0.0556620292591,332.194695,332.169722,0.316005752572,0.000471269871507,0.00230556665299,-0.711142457308,,,,,"",,,0,3.00733790448e-05,0.000481174064718,0.000902201371346,1,-0.000270595309681,0.000150330727601,0.000979260069159,0.00105451513729,0.000303020632177,0.000135626101745,0.000167394530432,0.000950336077744,10.3393318383,"validation",332.230435,0.000871578788379,1.00097926007,1.00087157879,446.8,484.65,0.191891055401,18137847,0.10780975962,332.577643506,331.811746494,0.924737262698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:40:00.000+09:00",332.52,332.6,332.5,332.53,627,3.00733790448e-05,0.00096324613949,0.00180761003826,58.9786589888,332.355787047,332.246066244,0.109720802552,0.0580228735922,0.0516979289598,332.224695,332.170122,0.300576770245,0.00045946711851,0.00234334923559,0.208027254191,,,,,"",,,0,9.11195982318e-05,0,0.00162391363185,0,0,0.000300733790449,0.000918971420833,0.00108341472085,0.000329957605485,0.000174489139603,0.000155468465882,0.000903908730776,12.2476814185,"validation",332.228935,0.000906197408724,1.00091897142,1.00090619741,304,514.35,1.21901428988,18138474,0.165743170993,332.613954243,331.835435757,0.892161529692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:41:00.000+09:00",332.5,332.64,332.5,332.5603,329,9.11195982318e-05,0.00045215246232,0.00156697988194,59.7427578839,332.387250578,332.269342819,0.117907759314,0.0699998507365,0.0479079085773,332.25071,332.171128,0.289107000942,0.000456138136685,0.00244158892424,-0.379857125209,,,,,"",,,0,0.00035993472462,-0.000351815896245,0.00117181756211,0,-9.02174239917e-05,0.000421014645295,0.000931796353422,0.00117160092252,0.000354545504421,0.000210487694221,0.0001440578102,0.000869337082453,11.6028880875,"validation",332.228273333,0.000999393168243,1.00093179635,1.00099939317,326.8,530.6,0.620052770449,18138803,0.191292875989,332.656319827,331.845100173,0.881635231128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:42:00.000+09:00",332.56,332.74,332.56,332.68,136,0.00035993472462,0.000661733742405,0.0018973046228,62.6987250107,332.432288951,332.299761869,0.132527081457,0.0825052968807,0.0500217845765,332.28221,332.174528,0.281313643732,0.000460039943468,0.00261913074691,-0.720401021918,,,,,"",,,0,-9.01767464231e-05,-0.0010520620416,0.0010520620416,0,-9.02092041621e-07,0.000541255224992,0.00119714504126,0.00152170608338,0.000398362033958,0.000248001974512,0.000150360059446,0.000845598303871,10.7198580546,"validation",332.230106667,0.00135416184237,1.00119714504,1.00135416184,287.6,521.9,0.260586319218,18138939,0.177811841349,332.717355276,331.847064724,0.957077235519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:43:00.000+09:00",332.68,332.68,332.56,332.65,1816,-9.01767464231e-05,0.000150330727601,0.0013244634418,61.4802875079,332.465782958,332.325705434,0.140077523804,0.0940197422653,0.0460577815383,332.30421,332.177528,0.269791240608,0.000452817661236,0.00278047038787,2.06172579333,,,,,"",,,0,9.0184879002e-05,-0.000992033669021,0.00102209529536,0,0,0.000360706985692,0.0010405826637,0.00142234787177,0.000421095817837,0.000282638636,0.000138457181838,0.000811036346334,13.3114841007,"validation",332.23194,0.00125833777451,1.00104058266,1.00125833777,600.2,572.15,3.17399283405,18137123,-0.0673774359871,332.766191008,331.842228992,0.874246986495,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:44:00.000+09:00",332.6584,332.68,332.62,332.68,303,9.0184879002e-05,0.000481174064718,0.00123755224686,62.2699056589,332.498739426,332.351949476,0.146789949872,0.104573783787,0.0422161660855,332.32477,332.181128,0.254806151993,0.000452151185179,0.00294663993252,-0.470086669395,,,,,"",,,0,-0.000450883732115,-0.0010520620416,0.000841649633281,0,2.52517661206e-05,0.000180369758004,0.00106892423336,0.0015018071707,0.000441234669569,0.000314337452767,0.000126897216801,0.00076591965851,11.5209237929,"validation",332.23494,0.00133959420403,1.00106892423,1.0013395942,642.2,583.25,0.519502786112,18137426,-0.0470638662666,332.814390719,331.835149281,0.862760383977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:45:00.000+09:00",332.68,332.68,332.53,332.53,257,-0.000450883732115,0,0.00141540685418,56.0798363557,332.503548745,332.365138404,0.138410341238,0.111341095277,0.0270692459609,332.34827,332.181328,0.247319998279,0.000440093529145,0.00289806546445,-0.571767221162,,,,,"",,,0,-0.000260728355336,-0.000270652271975,0.00129311641055,0,0,0.000450883732115,0.000546805915373,0.00104964358502,0.00041623414801,0.000334830226677,8.14039213331e-05,0.000743752438214,11.3558178678,"validation",332.23544,0.000886600177272,1.00054680592,1.00088660018,568.2,593.55,0.432987953837,18137169,-0.0636003706512,332.829853522,331.866686478,0.688679628559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:46:00.000+09:00",332.53,332.6,332.36,332.4433,684,-0.000260728355336,-0.000351815896245,0.00129422409203,52.8119848368,332.494279708,332.370928152,0.123351555655,0.113743187353,0.00960836830286,332.369755,332.179594,0.246797141259,0.000443762641205,0.00275411103919,0.10389646318,,,,,"",,,0,-0.000340809996773,0.000591679844352,0.00176481222512,1,0,0.000721739391935,0.000221274646365,0.000793865742397,0.000371045395276,0.000342143118398,2.89022768781e-05,0.000742373635623,12.3344316346,"validation",332.234495,0.000628486816217,1.00022127465,1.00062848682,639.2,624.1,1.09597820862,18136485,-0.10943759013,332.827446606,331.912063394,0.580343400544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:47:00.000+09:00",332.42,332.42,332.17,332.33,184,-0.000340809996773,-0.0010520620416,0.00060217384759,48.8092807778,332.469005906,332.367896437,0.101109469451,0.111216443772,-0.0101069743213,332.379755,332.176994,0.248690202598,0.00044706862652,0.00267682298376,-0.771556908526,,,,,"",,,0,-3.00905726236e-05,0.0010230794692,0.00201606836578,1,-7.00871396716e-05,0.000752007936391,-0.00014969323267,0.000460615884795,0.000304244183345,0.000334656647827,-3.0412464482e-05,0.000748323060205,11.0210805622,"validation",332.231661667,0.000295993262171,0.999850306767,1.00029599326,648.8,627,0.29346092504,18136301,-0.1336523126,332.824615884,331.934894116,0.444078023247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:48:00.000+09:00",332.4371,332.4371,332.12,332.32,11,-3.00905726236e-05,-0.000992033669021,0.000929184681856,48.4601720416,332.446081921,332.364348553,0.0817333680719,0.105319828632,-0.0235864605602,332.39518,332.178194,0.253576616698,0.000438517149175,0.00248479188446,-1.05058386518,,,,,"",,,0,3.00914780933e-05,0.00102311025518,0.00174530572942,1,0.000322270032799,0.000954172057894,-0.000226176564895,0.000426897377857,0.000245947785484,0.000316922931609,-7.09751461249e-05,0.000763049520637,8.20426715441,"validation",332.228661667,0.00027492610925,0.999773823435,1.00027492611,287.8,620.6,0.0177247824686,18136290,-0.124718014824,332.808146423,331.982213577,0.408975650512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:49:00.000+09:00",332.4433,332.4527,332.31,332.33,22,3.00914780933e-05,-0.0010520620416,0.000451562405924,48.8541333165,332.428223164,332.361804215,0.0664189482671,0.0975396525591,-0.0311207042921,332.40268,332.177194,0.245656858363,0.000425577210858,0.00242100805868,-1.03003369345,,,,,"",,,0,0.00033099629886,0.00044684500346,0.00156470977643,1,0.000371027924892,0.000429405392393,-0.000218650463348,0.00046001351917,0.000199858418641,0.000293502399901,-9.36439812598e-05,0.000739195553704,8.89730767049,"validation",332.225661667,0.00031405862151,0.999781349537,1.00031405862,231.6,620.15,0.0354752882367,18136312,-0.125534144965,332.805054784,332.000305216,0.409686189369,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:50:00.000+09:00",332.39,332.5,332.39,332.44,869,0.00033099629886,-0.000270652271975,0.00156664256447,53.1008466068,332.430034985,332.367596496,0.0624384888956,0.0905194198264,-0.0280809309308,332.42868,332.183994,0.240252797051,0.000387733620384,0.00202137903186,0.535862714799,,,,,"",,,0,0.00060161232102,9.02418481532e-05,0.00171459511491,1,0.000180543435742,0.00033099629886,3.40524168976e-05,0.000770675302314,0.000187818821127,0.000272287991296,-8.44691701685e-05,0.000722695214327,12.5738059795,"validation",332.224495,0.000648672819865,1.00003405242,1.00064867282,354,581.8,1.49364042626,18137181,0.081471295978,332.764662182,332.092697818,0.516846131458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:51:00.000+09:00",332.4668,332.64,332.46,332.64,136,0.00060161232102,0.000591679844352,0.00168634064081,59.6593829545,332.462337295,332.387774533,0.0745627615943,0.08732808818,-0.0127653265857,332.45668,332.189956,0.237377597262,0.000394770016662,0.00184798068388,-0.789587587731,,,,,"",,,0,9.01875901878e-05,0.000308140933141,0.000781625781626,1,8.06160510167e-05,0.000541451088918,0.000551410186735,0.00135477907104,0.000224154526197,0.000262530327622,-3.8375801424e-05,0.000713617115385,10.7197378144,"validation",332.226661667,0.00124414558199,1.00055141019,1.00124414558,244.4,565.7,0.240410111366,18137317,0.0553296800424,332.763866761,332.149493239,0.798385254535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:52:00.000+09:00",332.6,332.67,332.6,332.67,265,9.01875901878e-05,0.0010230794692,0.0010230794692,60.550549405,332.494285403,332.408680123,0.0856052799583,0.0869835265357,-0.00137824657737,332.47368,332.197556,0.2254220546,0.000363871570296,0.00189368551556,-0.492696445044,,,,,"",,,0,-3.00598190398e-05,0.000270538371359,0.000210418733279,1,-0.00012025012025,0.000210437710438,0.000590482831604,0.00142217783204,0.000257327922441,0.000261470906711,-4.1429842708e-06,0.000677614616888,11.3868921769,"validation",332.229328333,0.00132640808347,1.00059048283,1.00132640808,260.6,531.2,0.498870481928,18137582,-0.00602409638554,332.788480296,332.158879704,0.811816733429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:53:00.000+09:00",332.62,332.66,332.62,332.66,16,-3.00598190398e-05,0.00102311025518,0.00162591834277,60.0741541961,332.519779957,332.42729641,0.0924835461414,0.0880835304568,0.00440001568454,332.50068,332.204556,0.212891907843,0.0003293873173,0.00168107147771,-0.863510892526,,,,,"",,,0,-0.000545602116275,0.000300607226598,0.000721457343834,1,-0.000150299095199,0.00012023927616,0.000479156914807,0.00137097457507,0.000278012223115,0.000264785457996,1.32267651192e-05,0.000639968459818,8.57989753147,"validation",332.231995,0.00128827146826,1.00047915691,1.00128827147,261.6,484.1,0.033051022516,18137566,0.0906837430283,332.780158705,332.221201295,0.785030661194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:54:00.000+09:00",332.649,332.6547,332.47,332.4785,11,-0.000545602116275,0.00044684500346,0.00038664058974,52.0670803284,332.513429194,332.431089269,0.0823399251037,0.0869348093862,-0.00459488428247,332.507105,332.211526,0.211256771568,0.000325012076944,0.00163070299274,-0.835074304211,,,,,"",,,0,-2.55655628859e-05,0.00102713408536,0.000936902686941,1,-3.30667949259e-05,0.000555221547526,-8.60282369003e-05,0.000803626542445,0.000247654886267,0.000261474980747,-1.38200944797e-05,0.000635399797486,8.20474386025,"validation",332.231636667,0.000743045833353,0.999913971763,1.00074304583,259.4,395,0.0278481012658,18137555,-0.117215189873,332.778215166,332.235994834,0.447244693066,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:55:00.000+09:00",332.47,332.47,332.47,332.47,37,-2.55655628859e-05,9.02418481532e-05,0.000782637488336,51.7194107285,332.50674778,332.433971545,0.072776234261,0.0841030943612,-0.0113268601001,332.520105,332.218726,0.196774145028,0.000309249068757,0.00141627119136,-0.712529913978,,,,,"",,,0,0.000819622823112,0.00180467410593,0.00123319397239,1,-2.55655628859e-05,0,-0.000150682618123,0.00075635110346,0.000218895642497,0.000252964461038,-3.40688185404e-05,0.000591855340415,9.41754883143,"validation",332.230803333,0.000719971370104,0.999849317382,1.00071997137,93,329.8,0.112189205579,18137518,0.0573074590661,332.755574323,332.284635677,0.393606098153,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:57:00.000+09:00",332.63,332.7425,332.55,332.7425,15,0.000819622823112,0.000308140933141,0.00100027074998,60.7645353875,332.543017352,332.456825505,0.086191847028,0.0845208448945,0.0016710021335,332.53673,332.231976,0.202183134669,0.00033186074059,0.00149524048799,-0.732684771564,,,,,"",,,0,5.2593221485e-05,0.000623605340466,0.000593552071046,1,0.000481246428249,0.000578999608987,0.000618788787633,0.00153664919959,0.000259034680054,0.000254012772323,5.02190773194e-06,0.000607626421839,8.51561945374,"validation",332.234345,0.00152950773346,1.00061878879,1.00152950773,68.8,319.8,0.046904315197,18137533,0.0278298936836,332.785341191,332.288118809,0.913838972795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:58:00.000+09:00",332.74,332.76,332.73,332.76,329,5.2593221485e-05,0.000270538371359,0.000902364194189,61.2663994404,332.576399298,332.479282875,0.0971164228765,0.0870399604909,0.0100764623855,332.55173,332.246776,0.189884339335,0.000331065291638,0.00158776760819,0.0224759402712,,,,,"",,,0,0,0.000811395600433,0.000760908763072,1,-7.51331735505e-06,9.01598082601e-05,0.000626278504099,0.00154470723893,0.000291851252784,0.000261569781497,3.02814712872e-05,0.000570634509362,11.6034883944,"validation",332.239345,0.00156710819424,1.0006262785,1.00156710819,81.6,319.65,1.029250743,18137862,0.0273736899734,332.815737432,332.287722568,0.894439652798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T17:59:00.000+09:00",332.5485,332.87,332.5485,332.76,367,0,0.000300607226598,0.000481058328322,61.2663994404,332.60464556,332.500076736,0.104568823637,0.0905457331201,0.0140230905166,332.55973,332.261376,0.199285457954,0.000319681004283,0.00167586884626,0.100161344058,,,,,"",,,0,0.000180310133429,0.000691188844813,0.000721240533718,1,-0.000635593220339,0.000966161798293,0.000602207609442,0.00150069805285,0.000314246975708,0.000272105220339,4.21417553689e-05,0.000598886458571,11.7127915459,"validation",332.247678333,0.00154198719834,1.00060220761,1.0015419872,151.8,325.35,1.12801598279,18137862,-0.0119870908253,332.838393246,332.281066754,0.859340535977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:00:00.000+09:00",332.77,332.93,332.77,332.82,620,0.000180310133429,0.00102713408536,0.000902201371346,63.1411013122,332.637777012,332.523774756,0.114002256441,0.0952370377843,0.0187652186571,332.57473,332.279176,0.197193639529,0.000315391650778,0.00180396151189,0.643456879768,,,,,"",,,0,0.000751156781443,0.000420647797608,0.000480740340124,1,3.00516889049e-05,0.000480827022479,0.000737488383438,0.00162761930046,0.000342534272104,0.000286151787105,5.63824849983e-05,0.000592493358358,12.2373261275,"validation",332.255011667,0.00170046594782,1.00073748838,1.00170046595,273.6,351.7,1.76286607904,18138482,0.0902758032414,332.874706006,332.274753994,0.90881602993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:01:00.000+09:00",332.95,333.07,332.86,333.07,326,0.000751156781443,0.00180467410593,0.00162391363185,69.7177659539,332.704272856,332.564235885,0.140036971529,0.104197024533,0.0358399469955,332.60173,332.306576,0.20096552242,0.000350832710009,0.00221533850311,-0.0258393077888,,,,,"",,,0,-0.000360284624854,-0.000330260906116,-0.000120094874951,0,0.000390601526351,0.000630971696412,0.00140790007316,0.00229734845813,0.000420443064607,0.00031283821579,0.000107604848817,0.000603373232112,11.5952592692,"validation",332.271178333,0.00240412566228,1.00140790007,1.00240412566,331.4,336.65,0.968364770533,18138808,0.0496064161592,332.970142709,332.233317291,1.13552367784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:02:00.000+09:00",333,333.03,332.95,332.95,613,-0.000360284624854,0.000623605340466,0.00117181756211,63.8304521677,332.742077032,332.592811004,0.149266027833,0.113210825193,0.0360552026399,332.621215,332.332776,0.195182270818,0.000363750530089,0.00239099935196,0.629375888285,,,,,"",,,0,0.000240276317765,0.000240276317765,0.000240276317765,1,-0.000210166031165,0.000240189749902,0.000988466715811,0.00185724684585,0.00044831364419,0.000340023502608,0.000108290141582,0.000586220966566,12.2263621641,"validation",332.281313333,0.00201241129078,1.00098846672,1.00201241129,451,350.85,1.74718540687,18138195,-0.0866467151204,333.018863555,332.223566445,0.913411536478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:03:00.000+09:00",333.01,333.03,332.95,333.03,325,0.000240276317765,0.000811395600433,0.0010520620416,65.8979615352,332.786372873,332.625195374,0.161177498979,0.12280415995,0.038373339029,332.638715,332.358176,0.18695496576,0.000359707003842,0.00261824264079,-0.0853324133573,,,,,"",,,0,-0.000120109299462,-9.00819745968e-05,-9.00819745968e-05,0,0.000180207238324,0.000240276317765,0.00117630625166,0.0020213855067,0.000483972912288,0.000368748040568,0.00011522487172,0.000561375749211,11.5920669975,"validation",332.293646667,0.00221597174884,1.00117630625,1.00221597175,450.2,360.3,0.90202608937,18138520,-0.0581459894532,333.074179434,332.203250566,0.949273200787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:04:00.000+09:00",332.95,333.03,332.95,332.99,481,-0.000120109299462,0.000691188844813,0.00102209529536,63.9302321308,332.817700124,332.652217939,0.165482184362,0.131339764833,0.0341424195293,332.655715,332.383182,0.179315325348,0.00036035978983,0.00277558987877,0.756192050683,,,,,"",,,0,-9.00927955796e-05,-0.000270278386738,-6.00618637195e-05,0,-0.000240218598925,0.000240218598925,0.00100489781154,0.00182565795402,0.000496958420259,0.000394425552818,0.000102532867441,0.000538500631696,11.983985973,"validation",332.30498,0.00206141960316,1.00100489781,1.0020614196,473,293.55,1.63856242548,18138039,0.156021120763,333.117372918,332.194057082,0.862048377257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:05:00.000+09:00",332.99,333.1,332.8689,332.96,412,-9.00927955796e-05,0.000420647797608,0.000841649633281,62.4246804447,332.839592412,332.675016611,0.164575801863,0.137986972239,0.0265888296242,332.669715,332.406982,0.183014230681,0.000361523341085,0.00288789829193,0.453397895042,,,,,"",,,0,0,-0.000330370014416,0.000210235463719,0,0,0.00069401483528,0.000872592204554,0.00166367744947,0.000494281000309,0.000414425072798,7.98559275113e-05,0.000549658309348,11.8290530017,"validation",332.318813333,0.0019294323431,1.0008725922,1.00192943234,431.4,299,1.3779264214,18137627,0.0336120401338,333.150073151,332.189356849,0.802154756278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:06:00.000+09:00",333,333.04,332.96,332.96,154,0,-0.000330260906116,0.00129311641055,62.4246804447,332.858116657,332.696126491,0.161990165411,0.142787610873,0.0192025545376,332.691215,332.429182,0.175656071346,0.000343695301611,0.00295635305304,-0.556947136942,,,,,"",,,0,0.000210235463719,0.000150168188371,0.000180201826045,1,0.000120134550697,0.000240269101394,0.000807911324019,0.00159678520642,0.000486515393473,0.000428843136933,5.76722565401e-05,0.000527559080209,10.8449944672,"validation",332.33298,0.00188672216642,1.00080791132,1.00188672217,397,293.85,0.524076909988,18137627,0.0779309171346,333.182991345,332.199438655,0.773279716436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:07:00.000+09:00",332.95,333.03,332.95,333.03,756,0.000210235463719,0.000240276317765,0.00176481222512,64.6758453892,332.884560248,332.720857862,0.163702385679,0.146970565834,0.0167318198443,332.72055,332.45197,0.168823494822,0.000336655549929,0.00299989653888,1.7834577168,,,,,"",,,0,-9.00819745968e-05,-0.000390355223253,-9.00819745968e-05,0,-3.00336376742e-05,0.000240269101394,0.000930059775388,0.00173868724556,0.000491554471605,0.000441313292599,5.02411790058e-05,0.000506931792396,12.4362779241,"validation",332.348813333,0.00204961365691,1.00093005978,1.00204961366,425.6,297.45,2.54160363086,18138383,0.319045217684,333.219613613,332.221486387,0.810030617168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:08:00.000+09:00",332.988,333.03,332.85,333,608,-9.00819745968e-05,-9.00819745968e-05,0.00201606836578,62.9356061694,332.90232021,332.741535058,0.160785152148,0.149733483097,0.0110516690514,332.75405,332.47137,0.16962181662,0.000324909150298,0.0028805530893,1.09492258005,,,,,"",,,0,-0.0003003003003,-0.000780780780781,8.64864864865e-05,0,-0.000126114764436,0.000540491847581,0.000739134504899,0.00159000156916,0.00048283829474,0.000449650099391,3.31881953495e-05,0.000509374824685,12.2183223111,"validation",332.365146667,0.00191010802336,1.0007391345,1.00191010802,482.2,318.65,1.90804958418,18137775,0.231288247293,333.233307853,332.274792147,0.75659464762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:09:00.000+09:00",332.83,333.01,332.83,332.9,772,-0.0003003003003,-0.000270278386738,0.00174530572942,57.3921250556,332.901963254,332.753273201,0.14869005292,0.149524797062,-0.000834744142082,332.78305,332.48677,0.170363115433,0.000335514219449,0.00263961122186,1.52737292179,,,,,"",,,0,-0.00015019525383,0,0.000270351456894,0,-0.000510510510511,0.000540540540541,0.000351430158477,0.00124284644469,0.000446650804805,0.000449158296971,-2.50749216606e-06,0.000511754627314,12.4568305857,"validation",332.379646667,0.0015655391013,1.00035143016,1.0015655391,540.4,356.7,2.1642837118,18137003,0.0999439304738,333.222258937,332.343841063,0.633137090632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:10:00.000+09:00",332.8,333.03,332.8,332.85,431,-0.00015019525383,-0.000330370014416,0.00156470977643,54.7933499747,332.893968908,332.76043815,0.133530758049,0.146325989259,-0.0127952312103,332.80905,332.50257,0.174622892902,0.000339329011592,0.00232780828517,0.206219199273,,,,,"",,,0,0.000480697010665,-0.000180261379,0.000330479194832,0,-0.00030039050766,0.000690898167618,0.000123043529015,0.00104489417931,0.000401173976412,0.000439615410122,-3.84414337099e-05,0.000524629391323,11.8738069988,"validation",332.39498,0.00136891357385,1.00012304353,1.00136891357,544.2,377.15,1.14278138672,18136572,0.0344690441469,333.196407832,332.421692168,0.552858102533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:11:00.000+09:00",332.98,333.01,332.86,333.01,677,0.000480697010665,0.000150168188371,0.00171459511491,60.8954380899,332.911819845,332.778924213,0.132895632346,0.143639917876,-0.0107442855304,332.83755,332.52417,0.173578400552,0.000346399368846,0.00214674441525,1.25813113416,,,,,"",,,0,-0.000330320410799,-0.000390378667307,-0.000180174769526,0,0.000390566321166,0.000450653447499,0.000518120626714,0.00146103665186,0.000399073998817,0.000431338151636,-3.22641528195e-05,0.000521240805237,12.3258482281,"validation",332.416813333,0.0017844664977,1.00051812063,1.0017844665,648.8,367.55,1.84192626853,18137249,0.00925044211672,333.194808576,332.480291424,0.741351799047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:12:00.000+09:00",332.9,333.01,332.86,332.9,646,-0.000330320410799,-0.000390355223253,0.000781625781626,55.3625762403,332.910001407,332.787892789,0.122108617823,0.139333657866,-0.0172250400429,332.85055,332.54137,0.171894229084,0.000336405280325,0.00208089009024,1.02381181596,,,,,"",,,0,-0.000480624812256,0.000120156203064,0.000354160408531,1,-0.000330320410799,0.000450436923816,0.00014856517437,0.001078452284,0.000366802696974,0.000418545082204,-5.17423852295e-05,0.000516353947383,12.2786462984,"validation",332.437813333,0.00139029511123,1.00014856517,1.00139029511,626.8,393.05,1.64355679939,18136603,-0.0908281389136,333.196862706,332.504237294,0.571395012676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:13:00.000+09:00",332.8,332.9507,332.65,332.74,658,-0.000480624812256,-0.000780780780781,0.000210418733279,48.4648782648,332.883847345,332.784345175,0.0995021692041,0.131367360133,-0.0318651909293,332.85405,332.55517,0.181094641292,0.000354584934729,0.00204477534293,0.974625826918,,,,,"",,,0,0.000480855923544,0.000821061489451,0.000886578109034,1,-0.00030039050766,0.000903274256534,-0.000342642668761,0.000555787480315,0.00029903879667,0.000394804833003,-9.57660363325e-05,0.000544252693671,12.2965709029,"validation",332.454146667,0.000859827847538,0.999657357331,1.00085982785,636.8,412.7,1.59437848316,18135945,-0.198328083354,333.194355877,332.513744123,0.332430164054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:14:00.000+09:00",332.86,332.9,332.75,332.9,437,0.000480855923544,0,0.000721457343834,54.5615903847,332.886332368,332.792912199,0.0934201690703,0.123777921921,-0.0303577528505,332.86605,332.56897,0.1795878812,0.000368853820938,0.001975695994,0.0138500048778,,,,,"",,,0,-0.000330429558426,0.00030039050766,0.000360468609192,1,0.000360641942658,0.000450802428322,0.000101992978857,0.000995372478677,0.000280625320127,0.000371817128029,-9.11918079017e-05,0.000539464948032,11.8877822136,"validation",332.473485,0.00128285418009,1.00010199298,1.00128285418,569.8,433.75,1.00749279539,18136382,-0.136484149856,333.194871061,332.537228939,0.551623822272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:15:00.000+09:00",332.85,332.92,332.79,332.79,625,-0.000330429558426,-0.000180261379,0.000936902686941,50.1674698434,332.871512004,332.792696481,0.0788155231641,0.114785442169,-0.0359699190053,332.881625,332.579394,0.176045889686,0.00035459146577,0.00168089175559,0.740448918945,,,,,"",,,0,0.000270440818534,0.000570930616905,0.000600979596743,1,-0.00015019525383,0.000390507659958,-0.00027524799544,0.00063325029692,0.000236832606641,0.000344918543734,-0.000108085937094,0.000528999938957,12.245268118,"validation",332.490485,0.000900822770913,0.999724752005,1.00090082277,608.6,464.45,1.34567768328,18135757,-0.193562277963,333.16139399,332.60185601,0.336248827729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:16:00.000+09:00",332.9,332.95,332.75,332.88,732,0.000270440818534,-0.000390378667307,0.00123319397239,53.4693305939,332.87281785,332.799163408,0.0736544413497,0.106559242005,-0.0329048006558,332.902125,332.595794,0.177756897565,0.00035742467792,0.0012414909983,1.16037571467,,,,,"",,,0,0.000180245133381,0.000450612833453,0.000404950732997,1,0.000330538778208,0.000600979596743,-6.64609755794e-05,0.000854508701334,0.00022126424342,0.000320113079805,-9.88488363848e-05,0.000533996928518,12.4035666826,"validation",332.507651667,0.00111981884166,0.999933539024,1.00111981884,619.6,499.2,1.46634615385,18136489,-0.103064903846,333.108772496,332.695477504,0.446466808321,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:17:00.000+09:00",332.9,332.95,332.75,332.94,442,0.000180245133381,0.000120156203064,0.000593552071046,55.5823097414,332.883153565,332.809595748,0.0735578166648,0.0999589569373,-0.0264011402725,332.912,332.614322,0.179345690596,0.000314181296414,0.00116342754236,-0.467463905056,,,,,"",,,0,0.000219859434132,0.000270318976392,-0.00021685588995,1,6.00817111271e-05,0.000600817111271,8.41063103765e-05,0.000979146051324,0.000220934152294,0.000300231143561,-7.92969912672e-05,0.000538672705581,11.899278971,"validation",332.525141667,0.00124759989953,1.00008410631,1.0012475999,578.8,520.55,0.84910191144,18136931,-0.05782345596,333.105659495,332.718340505,0.572291833668,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:18:00.000+09:00",332.88,333.02,332.88,333.0132,10452,0.000219859434132,0.000821061489451,0.000760908763072,58.0831669068,332.903160709,332.824677545,0.0784831640865,0.0956637983672,-0.0171806342806,332.92466,332.631986,0.176535284125,0.000316893446865,0.00111242365474,4.34668907399,,,,,"",,,0,-3.96380684008e-05,-3.96380684008e-05,-9.96957477961e-05,0,-0.000180212650928,0.000420496185499,0.000265946055183,0.00114605334437,0.000235675835332,0.000287267286604,-5.15914512717e-05,0.000530114974797,15.0627310428,"validation",332.541528333,0.00141838425123,1.00026594606,1.00141838425,2537.6,1026.7,10.1801889549,18147383,0.463670010714,333.109836634,332.739483366,0.739069039974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:19:00.000+09:00",333.01,333.01,332.9965,333,5,-3.96380684008e-05,0.00030039050766,0.000721240533718,57.4549524594,332.918059061,332.837664393,0.0803946680313,0.0926099723,-0.0122153042687,332.93666,332.651756,0.165118478116,0.000317249171537,0.00103048473029,-0.461358056008,,,,,"",,,0,-6.006006006e-05,-9.009009009e-05,-2.19219219219e-05,0,-9.60922870319e-06,4.05389335917e-05,0.000190246397018,0.00104687257385,0.000241425429523,0.000278108024925,-3.66825954015e-05,0.000495851285634,7.41818082273,"validation",332.556028333,0.00133502817222,1.0001902464,1.00133502817,2451.2,1008.6,0.00495736664684,18147378,0.471743010113,333.108203072,332.765116928,0.684618356221,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:20:00.000+09:00",332.98,332.98,332.98,332.98,25,-6.006006006e-05,0.000570930616905,0.000480740340124,56.4585650839,332.927588437,332.848207772,0.0793806649336,0.0899641108267,-0.0105834458931,332.94466,332.667756,0.154752872536,0.000316109319534,0.000983843615436,-0.436649048589,,,,,"",,,0,0.000150159168719,0.000150159168719,6.00636674875e-05,1,-6.006006006e-05,0,0.000106143765754,0.000938606144925,0.000238394693176,0.000270178721925,-3.17840287499e-05,0.000464751253938,9.02707837311,"validation",332.571361667,0.00122872375807,1.00010614377,1.00122872376,2331.2,978.85,0.0255401746948,18147353,0.453133779435,333.108442739,332.780877261,0.607886826817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:21:00.000+09:00",333.01,333.03,332.97,333.03,209,0.000150159168719,0.000450612833453,-0.000120094874951,58.4008370022,332.943344062,332.861673863,0.0816701990885,0.0883053284791,-0.00663512939055,332.94266,332.689956,0.147984810212,0.000270896588066,0.00095213665989,-0.34943704844,,,,,"",,,0,0,-3.00273248656e-05,-9.00819745968e-05,0,9.00955012313e-05,0.000180191002462,0.000262327453021,0.00102210479718,0.000245233759987,0.000265157278561,-1.99235185735e-05,0.000444358797142,11.150581195,"validation",332.589695,0.00132386843796,1.00026232745,1.00132386844,2226.6,973,0.2147995889,18147562,0.449845837616,333.101163456,332.784156544,0.775514497101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:22:00.000+09:00",332.96,333.03,332.96,333.03,220,0,0.000270318976392,0.000240276317765,58.4008370022,332.956675745,332.874142465,0.0825332791349,0.0871509186102,-0.00461763947539,332.94666,332.708956,0.142414466626,0.00025842838549,0.00097923210078,-0.334667179381,,,,,"",,,0,-9.00819745968e-05,-9.00819745968e-05,-0.000180163949194,0,-0.000210191274059,0.000210191274059,0.00025031036503,0.000964939458979,0.000247825358481,0.000261690894545,-1.3865536064e-05,0.000427632545494,11.2018737711,"validation",332.606195,0.0012741945471,1.00025031037,1.00127419455,2182.2,953.35,0.230765196413,18147562,0.491267635181,333.109676029,332.783643971,0.755619035396,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:23:00.000+09:00",333.03,333.03,332.7712,333,136,-9.00819745968e-05,-3.96380684008e-05,-9.00819745968e-05,56.6426248335,332.963341015,332.883465246,0.0798757688676,0.0856958886617,-0.00582011979414,332.94516,332.722356,0.15072771901,0.000253829540826,0.000963840044378,-0.368168400783,,,,,"",,,0,-9.009009009e-05,8.64864864865e-05,-0.0003003003003,1,0,0.000777107167522,0.000164711810198,0.000834461511207,0.000239867173776,0.000257345010996,-1.74778372196e-05,0.000452635792822,10.7208194564,"validation",332.622028333,0.00113633985266,1.00016471181,1.00113633985,119,943.9,0.144083059646,18147426,0.471766076915,333.105612939,332.784707061,0.670891229471,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:24:00.000+09:00",333.03,333.03,332.97,332.97,247,-9.009009009e-05,-9.009009009e-05,-6.00618637195e-05,54.8638412824,332.964365474,332.889875228,0.0744902463634,0.083454760202,-0.00896451383861,332.94416,332.739356,0.144247167652,0.000253229356045,0.000958536115157,-0.311818117002,,,,,"",,,0,0.000180196414091,6.00654713638e-05,-0.000308436195453,1,9.009009009e-05,0.00018018018018,7.76106119416e-05,0.000693167176774,0.000223714587991,0.000250637475454,-2.69228874632e-05,0.000433213705895,11.3174528914,"validation",332.634695,0.00100802774046,1.00007761061,1.00100802774,167.4,932.2,0.264964599871,18147179,0.490238146321,333.103729501,332.784590499,0.580967853704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:25:00.000+09:00",333.03,333.03,332.88,333.03,384,0.000180196414091,0.000150159168719,0.000210235463719,57.723371924,332.974463093,332.90025484,0.0742082529899,0.0816054587596,-0.00739720576974,332.94766,332.752956,0.144658084248,0.000255422148624,0.000984057717422,-0.248797109528,,,,,"",,,0,-3.00273248656e-05,-0.000210191274059,-9.00819745968e-05,0,0.000180196414091,0.000450491035228,0.000247306138148,0.000832581634526,0.000222827532024,0.000245039362098,-2.22118300746e-05,0.000434369529016,11.7588829482,"validation",332.647381667,0.00115022199007,1.00024730614,1.00115022199,239.2,930.8,0.412548345509,18147563,0.533734422003,333.111479857,332.783840143,0.751312635194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:26:00.000+09:00",333,333.02,332.978,333.02,251,-3.00273248656e-05,-3.00273248656e-05,0.000180201826045,57.0743718711,332.981468771,332.909124852,0.0723439191162,0.0797531508309,-0.0074092317147,332.95066,332.769156,0.138039649659,0.000255567918093,0.00100185780321,-0.311748462978,,,,,"",,,0,-6.00564530658e-05,-0.000210197585731,-6.00564530658e-05,0,-9.00819745968e-05,0.000126114764436,0.000208259085595,0.000753807843898,0.00021723595915,0.000239484567987,-2.22486088364e-05,0.000414508587049,11.3336674507,"validation",332.663381667,0.00107200958382,1.00020825909,1.00107200958,247.6,935.65,0.268262705071,18147312,0.517554641159,333.117444608,332.783875392,0.707872898657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:27:00.000+09:00",332.99,333.02,332.99,333,168,-6.00564530658e-05,-9.00819745968e-05,-9.00819745968e-05,55.72492069,332.98431973,332.915856345,0.0684633849517,0.0774951976551,-0.00903181270338,332.94916,332.780956,0.130322531826,0.000251688508185,0.000987696458636,-0.335218186626,,,,,"",,,0,8.64864864865e-05,5.37537537537e-05,-3.003003003e-05,1,-9.00846795987e-05,9.00846795987e-05,0.000152695985177,0.000658222762002,0.000205595750606,0.000232718311277,-2.71225606708e-05,0.000391358954433,10.9321243442,"validation",332.679821667,0.000962421861745,1.00015269599,1.00096242186,237.2,906.25,0.185379310345,18147144,0.483365517241,333.113586353,332.784733647,0.654598089162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:28:00.000+09:00",333.0145,333.0288,332.96,333.0288,58,8.64864864865e-05,8.64864864865e-05,8.64864864865e-05,57.290891696,332.991162848,332.924222541,0.0669403067892,0.0753842194819,-0.00844391269271,332.9506,332.792332,0.125928065267,0.000251627490455,0.00100117687892,-0.371502402418,,,,,"",,,0,-0.000116506440284,1.8617008499e-05,-8.64790072209e-05,1,4.35435435435e-05,0.000206606606607,0.000234869677364,0.000710557237238,0.000201004558132,0.000226359460449,-2.53549023169e-05,0.000378129655054,9.86872375337,"validation",332.694801667,0.00100391810049,1.00023486968,1.0010039181,221.6,878.75,0.0660028449502,18147202,0.536386913229,333.117271221,332.783928779,0.734593589114,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:29:00.000+09:00",332.91,333,332.91,332.99,130,-0.000116506440284,6.00654713638e-05,0.000270351456894,54.4944818797,332.990983948,332.929094946,0.0618890027383,0.0726851761332,-0.0107961733949,332.9551,332.800132,0.125418917748,0.000243560178401,0.000996057890591,-0.323508063003,,,,,"",,,0,-9.00927955796e-05,9.00927955794e-05,0.000664284212739,1,-0.000356725904787,0.000270246897566,0.000104818938049,0.000570516600636,0.000185858442411,0.000218280357167,-3.24219147568e-05,0.000376644697282,10.6756700104,"validation",332.71111,0.000838234707582,1.00010481894,1.00083823471,198.2,846.65,0.153546329652,18147072,0.594637689718,333.120921277,332.789278723,0.605233781128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:30:00.000+09:00",332.98,333.0288,332.96,332.96,221,-9.00927955796e-05,-0.000210191274059,0.000330479194832,52.3661464973,332.986217187,332.931384209,0.0548329781659,0.0691147365397,-0.0142817583738,332.9606,332.808932,0.121374709337,0.000241886384173,0.000952993500145,-0.277383502506,,,,,"",,,0,-3.00336376742e-05,9.01009130228e-05,0.00105898606439,1,-3.00309318598e-05,0.000206612811196,-1.8020150131e-06,0.00045391810578,0.000164683379883,0.000207576695518,-4.2893315635e-05,0.000364532404305,11.206198654,"validation",332.72411,0.000708965755442,0.999998197985,1.00070896576,165.6,836.15,0.264306643545,18146851,0.61466244095,333.119254644,332.801945356,0.498109100416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:31:00.000+09:00",332.92,333.0169,332.91,332.95,311,-3.00336376742e-05,-0.000210197585731,-0.000180174769526,51.6421190662,332.980645312,332.932763156,0.0478821557439,0.0648682203806,-0.0169860646366,332.9576,332.817332,0.120340801528,0.000217241385142,0.000943458848806,-0.228266193227,,,,,"",,,0,0.000203934524703,0.00019462381739,0.000750863493017,1,-0.000120134550697,0.000321059586737,-2.2825729162e-05,0.000398621067006,0.00014381185086,0.000194828714163,-5.10168633027e-05,0.00036143805835,11.5477948981,"validation",332.741276667,0.000627284163312,0.999977174271,1.00062728416,177.6,817.85,0.380265329828,18146540,0.568013694443,333.114665897,332.800534103,0.475806333057,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:32:00.000+09:00",332.98,333.0179,332.98,333.0179,57,0.000203934524703,5.37537537537e-05,0.000354160408531,56.0822794051,332.986376803,332.939069589,0.0473072133251,0.0613560189695,-0.0140488056444,332.963495,332.826484,0.11659502999,0.000208768319459,0.000942000467795,-0.328510057898,,,,,"",,,0,5.1348591172e-05,-0.000450726522508,0.000486760621576,0,9.01036191621e-05,0.000113830905541,0.000163396290636,0.000575122501369,0.000142056067632,0.000184242405497,-4.21863378647e-05,0.000350116405124,9.85130019017,"validation",332.756908333,0.000784331324551,1.00016339629,1.00078433132,155.4,788.4,0.072298325723,18146597,0.633815322171,333.120320884,332.806669116,0.673456697976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:33:00.000+09:00",333.035,333.035,333.035,333.035,15,5.1348591172e-05,1.8617008499e-05,0.000886578109034,57.1493659973,332.993857294,332.946175546,0.0476817488851,0.0586211649526,-0.0109394160675,332.978245,332.833584,0.109488242134,0.000174686933954,0.000729640158342,-0.331997073659,,,,,"",,,0,-4.50403110785e-05,-0.000165147807287,0.000495443421862,0,5.1348591172e-05,0,0.000170446570767,0.00060515527784,0.000143173386836,0.000176021033683,-3.28476468466e-05,0.000328758965675,8.51649794979,"validation",332.768658333,0.000800380865195,1.00017044657,1.00080038087,146.8,756.25,0.0198347107438,18146612,0.705256198347,333.09972215,332.85676785,0.733603604212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:34:00.000+09:00",333.0124,333.02,333.0124,333.02,11,-4.50403110785e-05,9.00927955794e-05,0.000360468609192,55.8670488946,332.997879249,332.951644024,0.0462352254761,0.0561439770573,-0.0099087515812,332.984245,332.840984,0.103281939124,0.000143859236363,0.000703965340943,-0.323528355402,,,,,"",,,0,-9.00846795987e-05,-8.19770584348e-05,0.000512281544652,0,-6.78607353581e-05,2.28204242796e-05,0.000107377452648,0.000537842419069,0.00013883618244,0.000168590406154,-2.97542237139e-05,0.000310137346478,8.20637076766,"validation",332.783658333,0.000710196131175,1.00010737745,1.00071019613,123,734.95,0.0149670045581,18146601,0.695217361725,333.101449684,332.867040316,0.652532300105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:35:00.000+09:00",332.99,333.02,332.9726,332.99,83,-9.00846795987e-05,9.01009130228e-05,0.000600979596743,53.2915744317,332.996667057,332.954485207,0.0421818498653,0.0533515516189,-0.0111697017536,332.994245,332.847184,0.0992903720437,0.000122736649322,0.000457306711171,-0.278687627862,,,,,"",,,0,7.44767110124e-05,3.00309318597e-05,9.00927955794e-05,1,-9.00846795987e-05,0.000142333793766,-1.27479680616e-05,0.000429073781799,0.000126676025903,0.000160219681128,-3.35436552257e-05,0.000298178239718,10.2269892485,"validation",332.794325,0.000587975771522,0.999987252032,1.00058797577,95.4,707.85,0.117256480893,18146518,0.76011866921,333.070385252,332.918104748,0.472123811547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:36:00.000+09:00",332.99,333.0148,332.96,333.0148,188,7.44767110124e-05,0.00019462381739,0.000404950732997,55.1329571913,332.999456741,332.95895297,0.0405037709695,0.050781995489,-0.0102782245196,333.000985,332.85688,0.0961124883263,0.000110351887966,0.000333845712924,-0.21944750624,,,,,"",,,0,-0.000441421822694,-4.44424692235e-05,1.56149216191e-05,0,0,0.000164569506592,4.14863637714e-05,0.000474438142904,0.000121627540186,0.000152491707543,-3.0864167357e-05,0.000288613263814,11.0446448688,"validation",332.807738333,0.000622166022051,1.00004148636,1.00062216602,70.8,680.65,0.276206567252,18146706,0.750532579152,333.056570476,332.945399524,0.62426807404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:37:00.000+09:00",332.95,333.0088,332.8678,332.8678,34,-0.000441421822694,-0.000450726522508,-0.00021685588995,44.048176285,332.979201857,332.952200898,0.0270009596297,0.0460257883172,-0.0190248286874,332.997375,332.86537,0.0997473105887,0.000143486826672,0.000459038201974,-0.278471668757,,,,,"",,,0,0.000337070753014,0.000307028796417,0.000697574232173,1,-0.00019458594633,0.000423404605441,-0.000389117181479,7.30024874618e-06,8.11161657262e-05,0.000138270473495,-5.71543077685e-05,0.000299660437533,9.33419429357,"validation",332.815368333,0.000157539800308,0.999610882819,1.0001575398,66.2,660.25,0.0514956455888,18146672,0.737675123059,333.073804258,332.920945742,-0.347679299469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:38:00.000+09:00",333.01,333.01,332.98,332.98,32,0.000337070753014,-0.000165147807287,-9.96957477961e-05,51.9835295402,332.979324649,332.954260091,0.0250645580431,0.0418335422623,-0.0167689842193,332.995715,332.87837,0.102779645547,0.000154741822174,0.000459011790689,-0.985356386435,,,,,"",,,0,3.81404288545e-05,-0.00024025466995,6.00636674875e-05,0,0.000427196622803,9.01258697897e-05,-4.71927994629e-05,0.000305306710075,7.52734640011e-05,0.000125633798614,-5.03603346125e-05,0.00030866612273,9.27391217599,"validation",332.824035,0.000468610988386,0.999952807201,1.00046861099,69.6,139.25,0.229802513465,18146704,-0.243806104129,333.07213948,332.91929052,0.397186084497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:39:00.000+09:00",332.99,332.9927,332.99,332.9927,3,3.81404288545e-05,-8.19770584348e-05,-2.19219219219e-05,52.7995364372,332.981382395,332.957107491,0.0242749037168,0.0383218145532,-0.0140469108364,332.99535,332.891824,0.0963453851505,0.00015479910602,0.000458918484854,-1.24944924937,,,,,"",,,0,2.19224025031e-05,-0.00037658483204,-8.10828585729e-06,0,3.00318337438e-05,8.10859511083e-06,-7.95806908416e-06,0.000303029370887,7.289920685e-05,0.000115083047025,-4.21838401755e-05,0.000289331823642,6.90773337874,"validation",332.83058,0.0004870946654,0.999992041931,1.00048709467,68,139.15,0.0215594681998,18146707,-0.241106719368,333.071758861,332.918941139,0.482659079233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:40:00.000+09:00",333,333,332.8635,333,890,2.19224025031e-05,3.00309318597e-05,6.00636674875e-05,53.2909066842,332.984246642,332.960284714,0.0239619277778,0.0354498371982,-0.0114879094203,332.99635,332.905224,0.0992135719254,0.000154267680959,0.000457074063098,3.65204743404,,,,,"",,,0,0,0,-0.000242942942943,0,2.19224025031e-05,0.00040991889612,1.0961081105e-05,0.000284693640013,7.19577410745e-05,0.000106455967562,-3.44982264875e-05,0.000297938654431,12.5993673269,"validation",332.83858,0.000484979836172,1.00001096108,1.00048497984,229.4,182.4,4.87938596491,18147597,0.0668859649123,333.072451997,332.920248003,0.523980973742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:41:00.000+09:00",332.9,333,332.9,333,742,0,-4.44424692235e-05,-9.00819745968e-05,53.2909066842,332.986670235,332.963226587,0.0234436483067,0.0330485994199,-0.00960495111313,332.99485,332.916424,0.0992697453593,0.000150532495175,0.000447795416229,2.32703194755,,,,,"",,,0,-9.009009009e-05,0,-0.000885885885886,0,-0.0003003003003,0.0003003003003,1.54657046498e-05,0.00025104198524,7.04013462665e-05,9.92450433029e-05,-2.88436970364e-05,0.000298107343421,12.4174957803,"validation",332.846413333,0.000461434044394,1.0000154657,1.00046143404,340.2,209.05,3.54939009806,18147597,0.00837120306147,333.069406784,332.920293216,0.534537434036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:42:00.000+09:00",332.93,333,332.86,332.97,311,-9.009009009e-05,0.000307028796417,-0.000180163949194,50.7717648875,332.984105584,332.963728321,0.0203772624158,0.030514332019,-0.0101370696033,332.99185,332.923024,0.102179049262,0.000151674241829,0.000441324095889,0.42329529921,,,,,"",,,0,-0.000210229149773,6.00654713638e-05,-0.000991080277503,1,-0.00021021021021,0.00042042042042,-6.56172215625e-05,0.000141101686016,6.11984936053e-05,9.16428868038e-05,-3.04443931984e-05,0.000306871637872,11.5478549648,"validation",332.853241667,0.000350780219981,0.999934382778,1.00035078022,395.6,213.6,1.45599250936,18147286,-0.064606741573,333.065328664,332.918371336,0.351317382908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:43:00.000+09:00",332.9,333,332.9,332.9,55,-0.000210229149773,-0.00024025466995,-0.0003003003003,45.3811703729,332.971166263,332.959007705,0.0121585582285,0.0268431772609,-0.0146846190324,332.98685,332.927624,0.102023402886,0.000157050825956,0.000501552379576,-0.665780770715,,,,,"",,,0,-9.82276960048e-05,0.00030039050766,-0.0013217182337,1,-0.000210229149773,0.000300327356819,-0.000260821110503,-8.29729887478e-05,3.65231547868e-05,8.06343564462e-05,-4.41112016594e-05,0.000306468617862,9.81522994478,"validation",332.856908333,0.00012946003399,0.999739178889,1.00012946003,400.2,209.55,0.262467191601,18147231,-0.0465282748747,333.070355173,332.903344827,-0.0200276603691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:44:00.000+09:00",332.96,332.98,332.8673,332.8673,64,-9.82276960048e-05,-0.00037658483204,-0.000308436195453,43.0801221169,332.955186838,332.952214542,0.00297229644963,0.0220690010987,-0.0190967046491,332.981715,332.93177,0.102786016966,0.00015725523471,0.000590618521629,-0.582717967608,,,,,"",,,0,0.000398657362859,0.00103314443924,-0.000492087988216,1,0.000180234304596,0.000338540102133,-0.000343607456043,-0.000193643280123,8.92937350598e-06,6.62996969023e-05,-5.73703233963e-05,0.000308789769875,9.96667393495,"validation",332.86053,2.03388488262e-05,0.999656392544,1.00002033885,412.4,200.4,0.319361277445,18147167,-0.00299401197605,333.080047584,332.883382416,-0.0817756190495,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:45:00.000+09:00",332.8673,333,332.8673,333,57,0.000398657362859,0,-9.00819745968e-05,53.4052389948,332.962081171,332.955754205,0.00632696546666,0.0189205939723,-0.0125936285056,332.980215,332.9422,0.10492273004,0.000176831639424,0.00057801302726,-0.547411973757,,,,,"",,,0,0,0.000938738738739,-0.00232132132132,1,0,0.000398657362859,5.94179446971e-05,0.000173603706589,1.89998962963e-05,5.68186005173e-05,-3.78187042211e-05,0.000315083273393,9.85124644069,"validation",332.865863333,0.000402975136361,1.00005941794,1.00040297514,245.8,184.05,0.309698451508,18147224,-0.0920945395273,333.076448451,332.883981549,0.60279689539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:46:00.000+09:00",333,333,333,333,1,0,0,-6.00564530658e-05,53.4052389948,332.967914837,332.959031672,0.00888316523259,0.0169131082243,-0.00802994299175,332.979215,332.9528,0.0974282493227,0.000176735878715,0.000570403738546,-0.726160657642,,,,,"",,,0,-3.003003003e-05,0.000600600600601,-0.00189189189189,1,0,0,6.24213135945e-05,0.000141761835311,2.66761718696e-05,5.07901147878e-05,-2.41139429182e-05,0.000292577325293,5.81114099298,"validation",332.873696667,0.00037943320424,1.00006242131,1.0003794332,97.6,171.55,0.00582920431361,18147224,-0.0256484989799,333.074181295,332.884248705,0.60943356324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:47:00.000+09:00",332.94,333,332.94,332.99,136,-3.003003003e-05,6.00654713638e-05,-3.003003003e-05,52.5717839586,332.971312554,332.961325622,0.00998693239694,0.0155278730589,-0.00554094066192,332.978715,332.95775,0.0947548029425,0.000176371873843,0.000568372625353,-0.144472339549,,,,,"",,,0,3.00309318597e-05,0.000570587705337,-0.00126129913811,1,-0.00018018018018,0.00018018018018,3.38910551685e-05,9.68591360315e-05,2.99916886301e-05,4.66316497758e-05,-1.66399611457e-05,0.000284557503056,10.7207894266,"validation",332.882808333,0.000322010220964,1.00003389106,1.00032201022,62.6,169.95,0.800235363342,18147088,-0.0164754339512,333.073342993,332.884087007,0.559628232706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:48:00.000+09:00",332.9905,333.025,332.9905,333,366,3.00309318597e-05,0.00030039050766,-8.64790072209e-05,53.3557213453,332.975726007,332.964190391,0.0115356168431,0.0147294218157,-0.0031938049726,332.977275,332.96255,0.0904866027323,0.000175390358661,0.000554905440285,0.76148608719,,,,,"",,,0,0.000634234234234,0.000600600600601,-0.00141141141141,1,1.50154659306e-06,0.000103606714916,6.82479007013e-05,0.000112475111691,3.46414920213e-05,4.42324979451e-05,-9.59100592373e-06,0.000271731539737,11.7107840283,"validation",332.893975,0.000318494800033,1.0000682479,1.0003184948,124.8,185.35,1.97464256811,18147454,0.0679794982466,333.069660451,332.884889549,0.622990145251,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:49:00.000+09:00",333.01,333.26,333.01,333.2112,765,0.000634234234234,0.00103314443924,0.000664284212739,66.1001625987,333.011952775,332.982487399,0.0294653768298,0.0176766128185,0.0117887640113,332.988335,332.971574,0.102594702537,0.000221608189968,0.000826974932738,2.04306378697,,,,,"",,,0,0.000304311499733,-6.18226518196e-05,-0.00183427207729,0,3.003003003e-05,0.000750750750751,0.000669287709433,0.000719659030113,8.84285307031e-05,5.30492757102e-05,3.53792549929e-05,0.000307896921043,12.44865628,"validation",332.908828333,0.000908271697631,1.00066928771,1.0009082717,265,217.1,3.52372178719,18148219,0.264163979733,333.126021503,332.850648497,1.30932043154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:50:00.000+09:00",333.3126,333.3126,333.3126,333.3126,2,0.000304311499733,0.000938738738739,0.00105898606439,70.296401529,333.058206195,333.006940184,0.0512660107017,0.0243944923952,0.0268715183065,333.005965,332.981426,0.102509366642,0.000227233809007,0.00117971637126,-0.749908471981,,,,,"",,,0,-0.000337821012467,-0.000877854602556,-0.00201792551497,0,0.000304311499733,0,0.000920809331449,0.000994571991532,0.000153807598938,7.31880294809e-05,8.06195694568e-05,0.000307547229363,6.50372693823,"validation",332.925205,0.00116360970627,1.00092080933,1.00116360971,254,206.15,0.00970167353869,18148221,0.3322823187,333.202391294,332.809538706,1.28053450294,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:51:00.000+09:00",333.23,333.33,333.17,333.2,510,-0.000337821012467,0.000600600600601,0.000750863493017,61.2322359439,333.080020626,333.021240911,0.0587797151802,0.0312715369522,0.027508178228,333.018465,332.984026,0.106615840453,0.000242258354151,0.00127203767887,1.05180173586,,,,,"",,,0,-6.00240096038e-05,-0.000540216086435,-0.00144057623049,0,-0.000247815414119,0.000480029857857,0.000545119923005,0.000648601683974,0.000176409709424,9.38521517172e-05,8.25575577072e-05,0.000319975511563,12.0431595207,"validation",332.937871667,0.000787319063527,1.00054511992,1.00078731906,355.8,216.1,2.36001850995,18147711,0.270939379917,333.230271018,332.806658982,0.928540704461,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:52:00.000+09:00",333.1963,333.1963,333.18,333.18,382,-6.00240096038e-05,0.000570587705337,0.000486760621576,59.7583309701,333.095402068,333.033000844,0.0624012247838,0.0374974745185,0.0249037502653,333.02657,332.988626,0.100428994706,0.000240014603324,0.00134042595154,0.536091001809,,,,,"",,,0,6.00276127019e-05,-0.000240110450807,-0.00138063509214,0,-1.11044417767e-05,4.89195678271e-05,0.000460713990478,0.000574716326797,0.000187289827672,0.000112544193885,7.47456337875e-05,0.000301425639913,11.7541113501,"validation",332.946871667,0.000700196797664,1.00046071399,1.0007001968,405,232.35,1.64407144394,18147329,0.157520981278,333.249768728,332.803371272,0.843707155138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:53:00.000+09:00",333.18,333.27,333.18,333.2,181,6.00276127019e-05,0.000600600600601,0.000495443421862,60.7751310022,333.111494058,333.045371151,0.0661229063846,0.0432225608917,0.0229003454929,333.03482,332.992026,0.099684066513,0.000240070844077,0.00141536966866,-0.216907904193,,,,,"",,,0,-2.82112845137e-05,-0.000600240096038,-0.00144057623049,0,0,0.000270124257158,0.000495984173667,0.000624561502263,0.000198448098393,0.000129719570503,6.87285278898e-05,0.000299171868286,11.0072565226,"validation",332.955705,0.000733716216095,1.00049598417,1.00073371622,368,240.65,0.752129648868,18147510,0.186578017868,333.270503691,332.799136309,0.850427301539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:54:00.000+09:00",333.18,333.2,333.02,333.1906,417,-2.82112845137e-05,-6.18226518196e-05,0.000512281544652,60.0076829894,333.123664203,333.056128844,0.067535358848,0.048085120483,0.0194502383651,333.04335,332.996038,0.105420918905,0.000239853990269,0.00147177392769,0.57314123358,,,,,"",,,0,-0.000512019246642,-0.000602057801151,-0.00166751402951,0,-6.00240096038e-05,0.000540216086435,0.000442134635026,0.000584277221941,0.000202692869631,0.000144317158056,5.83757115749e-05,0.00031639823844,11.8418081177,"validation",332.964548333,0.00067890611117,1.00044213464,1.00067890611,298.4,260.95,1.59800728109,18147093,0.094270933129,333.28843226,332.79826774,0.80040934053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:56:00.000+09:00",333.1122,333.1122,333.02,333.02,127,-0.000512019246642,-0.000877854602556,9.00927955794e-05,48.1290556173,333.107715864,333.053452633,0.0542632306203,0.0493207425104,0.00494248810984,333.04485,332.997238,0.110076567555,0.000266212292703,0.00146600767642,-0.502399456053,,,,,"",,,0,0,-0.000302984805717,-0.00117110083478,0,-0.000235300755784,0.000276718490858,-7.4614575184e-05,6.83549213103e-05,0.000162942858147,0.000148101442888,1.48414152599e-05,0.00033054041065,10.6524132787,"validation",332.973573333,0.000139430484533,0.999925385425,1.00013943048,323.4,263.15,0.482614478434,18146966,0.0851225536766,333.288973153,332.800726847,0.449103557653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:57:00.000+09:00",333.02,333.1,333.02,333.02,15,0,-0.000540216086435,1.56149216191e-05,48.1290556173,333.094221116,333.05097466,0.0432464551641,0.0481058850412,-0.00485942987709,333.04511,332.998438,0.107928241301,0.000265728414631,0.00146530078321,-0.867830810429,,,,,"",,,0,0.000240225812264,-0.000945889135788,-0.000990931475587,0,0,0.000240225812264,-7.53951919608e-05,6.47510544778e-05,0.000129861435241,0.000144453441358,-1.4592006117e-05,0.000324089367908,8.51645291748,"validation",332.98274,0.000111897691754,0.999924604808,1.00011189769,224.4,254.5,0.0589390962672,18146966,0.0510805500982,333.28911563,332.80110437,0.448546269254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:58:00.000+09:00",333.09,333.1,333.09,333.1,13,0.000240225812264,-0.000240110450807,0.000697574232173,53.1705447301,333.095110175,333.054606167,0.040504007668,0.0465855095665,-0.00608150189853,333.05672,332.999838,0.105933366922,0.000250074222788,0.00138654521093,-0.868517885142,,,,,"",,,0,-0.000300210147103,-0.00138096667667,-0.000328730111078,0,0.00021019758573,3.00282265331e-05,0.000129947835912,0.000300786933116,0.000121597141003,0.000139854426798,-1.82572857956e-05,0.000318022716668,8.37362300688,"validation",332.988698333,0.000334250583349,1.00012994784,1.00033425058,150.6,253.45,0.0512921680805,18146979,0.0605642138489,333.2876191,332.8258209,0.593720590492,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T18:59:00.000+09:00",333.1952,333.1952,332.95,333,503,-0.000300210147103,-0.000600240096038,6.00636674875e-05,47.0187673052,333.08047784,333.050561266,0.0299165743572,0.0432517225247,-0.0133351481675,333.05772,332.999838,0.11588098357,0.000250142522501,0.00137953059532,0.815753718064,,,,,"",,,0,-3.003003003e-05,-0.00162162162162,-0.000750750750751,0,0.000285800060042,0.000736115280697,-0.000173303294096,4.86486723128e-07,8.98395626342e-05,0.000129885052627,-4.00454899925e-05,0.000347990941653,12.0287386302,"validation",332.992698333,2.19274077273e-05,0.999826696706,1.00002192741,215,277,1.81588447653,18146476,-0.041155234657,333.287451657,332.827988343,0.374375171755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:00:00.000+09:00",332.98,333,332.94,332.99,117,-3.003003003e-05,-0.000602057801151,-8.10828585729e-06,46.4401284405,333.066558172,333.046075246,0.020482926329,0.0386979632855,-0.0182150369566,333.057585,333.001638,0.111889484744,0.000250105386924,0.00138046670287,-0.608110001967,,,,,"",,,0,-0.000212919306886,-0.000860386197784,-0.00105108261509,0,-6.006006006e-05,0.00018018018018,-0.000202922866927,-3.49487770388e-05,6.15121364874e-05,0.000116213589854,-5.47014533667e-05,0.000336014549218,10.5703120614,"validation",332.996531667,-1.96148189112e-05,0.999797077133,0.999980385181,155,282.7,0.413866289353,18146359,-0.061549345596,333.287472453,332.827697547,0.353004156851,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:01:00.000+09:00",332.88,333.0057,332.75,332.9191,148,-0.000212919306886,-0.000302984805717,-0.000242942942943,42.4511915584,333.0438723,333.036669672,0.00720262743135,0.0323988961147,-0.0251962686833,333.05354,333.00302,0.122161664405,0.000254261171943,0.0014204834871,-0.414896991434,,,,,"",,,0,-0.00064309917935,-0.00207888342844,-0.000151087756755,0,-0.000330340250458,0.000767890927655,-0.000403658823143,-0.000252009726518,2.163476782e-05,9.73176249566e-05,-7.56828571366e-05,0.000366940990785,10.8051320866,"validation",332.998183333,-0.000237488783097,0.999596341177,0.999762511217,159.2,245.6,0.602605863192,18146211,-0.282166123779,333.290088527,332.816991473,0.215829978449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:02:00.000+09:00",332.79,332.79,332.7,332.705,262,-0.00064309917935,-0.000945889135788,-0.000885885885886,33.1823408388,332.9917381,333.012101548,-0.0203634486558,0.0218464271606,-0.0422098758164,333.03879,332.99692,0.129085831233,0.000288988643897,0.00168585195866,0.196074370672,,,,,"",,,0,-0.000195368269187,-0.00100689800274,-0.000556048150764,0,-0.000387781896563,0.000270335946481,-0.00100225562314,-0.000876644744943,-6.12057187471e-05,6.5663056343e-05,-0.00012686877509,0.000387988852687,11.3756121872,"validation",332.9921,-0.000862182616345,0.998997744377,0.999137817384,208.6,221.6,1.18231046931,18145949,-0.371841155235,333.319517048,332.758062952,-0.0945098666504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:03:00.000+09:00",332.69,332.74,332.64,332.64,184,-0.000195368269187,-0.00138096667667,-0.000991080277503,30.9713948162,332.937624546,332.984538471,-0.0469139248077,0.00809435676694,-0.0550082815746,333.02229,332.99172,0.12700827186,0.000290728869203,0.00197892585541,-0.152330343154,,,,,"",,,0,-0.000541125541126,-0.000210437710438,-0.000420875420875,0,-4.50849851971e-05,0.000300566567981,-0.00114794117835,-0.00105624247954,-0.000141035127488,2.43336843643e-05,-0.000165368811853,0.000381818999097,11.0220129199,"validation",332.986933333,-0.00104188272453,0.998852058822,0.998958117275,242.8,215.25,0.854819976771,18145765,-0.35331010453,333.35180321,332.69277679,-0.0800829653196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:04:00.000+09:00",332.58,332.9591,332.46,332.46,830,-0.000541125541126,-0.00162162162162,-0.0013217182337,25.8373178029,332.864143847,332.945683769,-0.0815399226497,-0.00983249911639,-0.0717074235333,333.00029,332.98612,0.153586252441,0.000308287972023,0.00245355236257,2.38769322843,,,,,"",,,0,0.000732418937617,0.000210551645311,0.000150394032365,1,-0.000180375180375,0.00150042087542,-0.00162249107951,-0.00158000579724,-0.00024526235532,-2.95749838068e-05,-0.000215687371513,0.000461969116408,12.5279488768,"validation",332.977433333,-0.0015539591622,0.99837750892,0.998446040838,308.2,254,3.26771653543,18144935,-0.451968503937,333.408806824,332.591773176,-0.161282434507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:05:00.000+09:00",332.515,332.7035,332.45,332.7035,87,0.000732418937617,-0.000860386197784,-0.000492087988216,40.2635299356,332.839429409,332.927744231,-0.0883148221254,-0.0255289637182,-0.0627858584072,332.9921,332.98219,0.160722948695,0.000353758231009,0.00255312382182,-0.699512085377,,,,,"",,,0,-0.00143220615353,-0.000311087800399,-0.000521485346562,0,0.000165433435601,0.00076249774409,-0.000866687227715,-0.000836951669998,-0.000265446026643,-7.67318760343e-05,-0.000188714150609,0.000483081628823,10.2731943691,"validation",332.972658333,-0.000808349654535,0.999133312772,0.999191650345,302.2,255.15,0.340975896531,18145022,-0.420340975897,333.417185031,332.567014969,0.160538505689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:06:00.000+09:00",332.46,332.4639,332.227,332.227,341,-0.00143220615353,-0.00207888342844,-0.00232132132132,28.5570017192,332.7452095,332.875837251,-0.130627751092,-0.046548721193,-0.0840790298991,332.95345,332.97093,0.18327845236,0.000454845846595,0.00324472610005,0.302811316781,,,,,"",,,0,0.000430428592499,0.00124312593498,0.00079222940941,1,-0.000731882892726,0.000712045409802,-0.00218183653,-0.00223421906531,-0.000393188245062,-0.000140111192627,-0.000253077052434,0.000551666337654,11.6377097744,"validation",332.960441667,-0.00220278920521,0.99781816347,0.997797210795,340.8,269.35,1.26601076666,18144681,-0.472062372378,333.493621375,332.413278625,-0.172425487615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:07:00.000+09:00",332.44,332.44,332.37,332.37,79,0.000430428592499,-0.00100689800274,-0.00189189189189,34.6936275755,332.687484961,332.838367825,-0.150882863518,-0.067415549658,-0.08346731386,332.92195,332.96073,0.185401420048,0.000469767909821,0.00358167604797,-0.834506173597,,,,,"",,,0,0.000601739025784,0.00105304329512,-0.000240695610314,1,0.000641127903512,0.000210699311013,-0.00165789609246,-0.00177417318853,-0.000453960536504,-0.00020283283587,-0.000251127700635,0.000557816349395,10.1757347427,"validation",332.950608333,-0.00174382721882,0.998342103908,0.998256172781,304.2,273.25,0.289112534309,18144760,-0.450869167429,333.518159287,332.325740713,0.0371172405721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:08:00.000+09:00",332.48,332.67,332.3104,332.57,120,0.000601739025784,-0.000210437710438,-0.00126129913811,42.1747404206,332.669410352,332.818488727,-0.149078374809,-0.0837481146881,-0.0653302601206,332.90095,332.95333,0.197844175759,0.000493678092455,0.00369148993704,-0.653535403946,,,,,"",,,0,-0.000120275430736,0.000451032865262,-0.000948672459933,1,0.000330956464182,0.00108192676836,-0.000994139548115,-0.00115130249636,-0.00044826164359,-0.000251821014187,-0.000196440629403,0.000594894836453,10.5943671641,"validation",332.942941667,-0.00112013687631,0.999005860452,0.998879863124,291.4,272.45,0.440447788585,18144880,-0.405211965498,333.515400253,332.286499747,0.230694227786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:09:00.000+09:00",332.53,332.67,332.53,332.53,109,-0.000120275430736,0.000210551645311,-0.00141141141141,41.1592113302,332.647962605,332.797119191,-0.149156585936,-0.0968298089377,-0.0523267769983,332.87745,332.943666,0.193712448919,0.000493348915508,0.00380419658466,-0.641299229922,,,,,"",,,0,0.000210507322648,0.000571377018615,-0.000451087119959,1,-0.000120275430736,0.000420964007577,-0.00104377752233,-0.00124245042703,-0.000448550765152,-0.000291191197599,-0.000157359567553,0.000582541271222,10.4981055529,"validation",332.935108333,-0.00121677865504,0.998956222478,0.998783221345,147.2,259.6,0.419876733436,18144771,-0.516756548536,333.510615629,332.244284371,0.225624714943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:11:00.000+09:00",332.6,332.65,332.6,332.6,133,0.000210507322648,-0.000311087800399,-0.00183427207729,43.7134828382,332.640583743,332.78251777,-0.141934026723,-0.105850652495,-0.0360833742284,332.84689,332.935666,0.188447273997,0.000471232629551,0.00375382625595,-0.462566775885,,,,,"",,,0,0.00012026458208,0.00010523150932,-0.000150330727601,1,0.000210507322648,0.00015036237332,-0.00074175246162,-0.00100820078555,-0.000426740910172,-0.000318252112131,-0.000108488798041,0.000566588316285,10.6973123008,"validation",332.930108333,-0.000991524422305,0.999258247538,0.999008475578,156.4,228,0.583333333333,18144904,-0.726973684211,333.471614697,332.222165303,0.302400960768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:12:00.000+09:00",332.57,332.64,332.57,332.64,57,0.00012026458208,0.00124312593498,-0.00201792551497,45.1779856096,332.640493936,332.771960898,-0.131466961508,-0.110973914297,-0.0204930472107,332.81326,332.928866,0.179986754425,0.000465167736553,0.00355996858263,-0.857255322977,,,,,"",,,0,0.0002405002405,-3.00625300625e-05,0.000174663299663,0,-9.01984365606e-05,0.000210463018641,-0.000520592238422,-0.000867650809227,-0.000395222948257,-0.000333615663472,-6.16072847846e-05,0.000541085721577,9.85016483183,"validation",332.926608333,-0.000860875418664,0.999479407762,0.999139124581,99.6,230.75,0.247020585049,18144961,-0.70639219935,333.405662375,332.220857625,0.353764934623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:13:00.000+09:00",332.4692,332.72,332.4692,332.72,27,0.0002405002405,0.00105304329512,-0.00144057623049,48.0871950963,332.652725638,332.768111943,-0.115386304015,-0.111856392241,-0.00352991177403,332.78926,332.922666,0.185044843395,0.000467509506101,0.00340211741089,-0.913272733639,,,,,"",,,0,0,-9.01659052658e-05,-0.000601406588122,0,-0.000513468013468,0.000753968253968,-0.000208119697132,-0.000608747978727,-0.000346797018559,-0.000336187762205,-1.06092563538e-05,0.000556157860648,9.10324947118,"validation",332.921775,-0.000606073303556,0.999791880303,0.999393926696,89.2,206.6,0.13068731849,18144988,-0.659002904163,333.355354068,332.223165932,0.438826421315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:14:00.000+09:00",332.62,332.72,332.62,332.72,263,0,0.000451032865262,-0.00138063509214,48.0871950963,332.66307554,332.764548095,-0.101472554651,-0.109779624723,0.0083070700718,332.76626,332.916466,0.178970211724,0.000467769144708,0.00322973579873,0.323014820243,,,,,"",,,0,0,0.000812995912479,-0.000360663621063,1,-0.000300553017552,0.000300553017552,-0.000139016497646,-0.000590136025293,-0.000304978824992,-0.000329945974763,2.4967149771e-05,0.000537900371856,11.3794667554,"validation",332.918775,-0.000597067557995,0.999860983502,0.999402932442,117.8,200.65,1.31074009469,18144988,-0.583354099178,333.303633551,332.228886449,0.45695731592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:15:00.000+09:00",332.63,332.72,332.6,332.72,211,0,0.000571377018615,-0.00144057623049,48.0871950963,332.671833149,332.761248236,-0.0894150865781,-0.105706717094,0.0162916305159,332.74226,332.910866,0.174758053744,0.000467123969159,0.00300092760903,0.0458589067447,,,,,"",,,0,-0.00025547006492,9.01659052657e-05,-0.000210387112287,1,-0.000270497715797,0.000360663621063,-6.68986259816e-05,-0.000573324632786,-0.000268739740858,-0.000317704727982,4.8964987124e-05,0.000525240603942,11.159173673,"validation",332.918441667,-0.00059606690958,0.999933101374,0.99940393309,138.2,202.15,1.04377937175,18144988,-0.623794212219,333.241527717,332.242992283,0.47770735096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:16:00.000+09:00",332.635,332.635,332.635,332.635,8,-0.00025547006492,0.00010523150932,-0.00166751402951,44.9236227798,332.666166511,332.751896515,-0.0857300037678,-0.101711374429,0.015981370661,332.71448,332.904166,0.16834676419,0.000468682815188,0.00274335891968,-0.910422749916,,,,,"",,,0,-1.50314909736e-05,1.50314909735e-05,-0.000384204909285,1,-0.00025547006492,0,-0.000238883501554,-0.000808538995574,-0.00025772995556,-0.000305774721328,4.80447657672e-05,0.000506100573272,7.8868630511,"validation",332.914025,-0.000838129303804,0.999761116498,0.999161870696,113.2,181.7,0.0440286186021,18144980,-0.581452944414,333.170857618,332.258102382,0.412922986547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:17:00.000+09:00",332.63,332.63,332.63,332.63,1,-1.50314909736e-05,-3.00625300625e-05,-0.00117110083478,44.7371769568,332.660602432,332.742867143,-0.0822647109247,-0.097822041728,0.0155573308032,332.69498,332.896166,0.156679138177,0.000458356516853,0.00261703451431,-0.8964911627,,,,,"",,,0,0.000180380603072,0.000717914800229,-0.00104470432613,1,-1.50314909736e-05,0,-0.000195314038102,-0.000799546606974,-0.00024731596947,-0.000294086648011,4.67706785414e-05,0.000471031290554,5.8100325945,"validation",332.911358333,-0.000845144890045,0.999804685962,0.99915485511,102,175.4,0.00570125427594,18144979,-0.566419612315,333.130317123,332.259642877,0.42536818409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:18:00.000+09:00",332.64,332.8,332.64,332.69,170,0.000180380603072,-9.01659052658e-05,-0.000990931475587,47.5502882956,332.665125135,332.738951059,-0.07382592353,-0.0930228180884,0.0191968945584,332.67848,332.889566,0.157630628307,0.000461184478912,0.00245901990981,-0.0688308799162,,,,,"",,,0,0.000903243259491,-0.000510986203373,-0.00111214644263,0,3.00634338455e-05,0.000481014941527,3.46280288401e-05,-0.000599496110371,-0.000221906049265,-0.000279608097894,5.77020486289e-05,0.00047380633114,10.9430272435,"validation",332.908191667,-0.000655410927482,1.00003462803,0.999344589073,130.6,183.15,0.928200928201,18145149,-0.496041496041,333.087511503,332.269448497,0.514082044924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:19:00.000+09:00",332.64,332.9905,332.5812,332.9905,12,0.000903243259491,0.000812995912479,-0.000328730111078,58.8486576951,332.715182807,332.757584314,-0.042401506927,-0.0828985558561,0.0404970489291,332.673005,332.889376,0.175607011999,0.000502770980166,0.00233709718369,-0.895377323507,,,,,"",,,0,-0.000722242826747,-0.00147301499592,-0.00252409603277,0,-0.000150290059815,0.00123027442965,0.000954375603755,0.000303776591537,-0.000127335485328,-0.000248951714407,0.000121616229079,0.000527363429285,8.29327083691,"validation",332.909033333,0.00024471149326,1.0009543756,1.00024471149,80.4,183.1,0.0655379574003,18145161,-0.496450027307,333.061749572,332.284260428,0.908359400035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:20:00.000+09:00",332.62,332.97,332.62,332.75,91,-0.000722242826747,9.01659052657e-05,-0.000750750750751,49.6334985312,332.720539298,332.757022513,-0.0364832146378,-0.0736154876124,0.0371322729747,332.660505,332.8838,0.189527939714,0.000522704850478,0.00217018803386,-0.403502019704,,,,,"",,,0,-0.000330578512397,-0.000721262208866,-0.00249436513899,0,-0.00111264435472,0.00105108103685,0.000269028029041,-0.000401942059061,-0.000109641516567,-0.000221233621675,0.000111592105108,0.000569580585165,10.3182839881,"validation",332.904646667,-0.000464537422998,1.00026902803,0.999535462577,56.4,162.5,0.56,18145070,-0.432615384615,333.021472924,332.299537076,0.623965308464,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:21:00.000+09:00",332.75,332.79,332.58,332.64,562,-0.000330578512397,1.50314909735e-05,-0.00105108261509,46.0793550288,332.708148637,332.748354178,-0.0402055415948,-0.0669334984089,0.0267279568141,332.643005,332.8768,0.190990229734,0.000526582447527,0.00197079639244,1.91567105176,,,,,"",,,0,0.000687830687831,-0.000330687830688,-0.00219456469456,0,0,0.000631104432757,-9.03370867522e-06,-0.000711374298239,-0.000120868030287,-0.000201219030811,8.03510005234e-05,0.000574164952303,12.1385680232,"validation",332.898646667,-0.000776953193582,0.999990966291,0.999223046806,167.2,184.75,3.04194857916,18144508,-0.500947225981,332.970790817,332.315219183,0.49541621412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:22:00.000+09:00",332.61,332.8688,332.5543,332.8688,103,0.000687830687831,0.000717914800229,-0.000151087756755,53.5327636625,332.732864231,332.757276091,-0.0244118599617,-0.0584291707195,0.0340173107577,332.64049,332.874976,0.199812356182,0.000548974686037,0.00192370997597,-0.402345504712,,,,,"",,,0,-0.00104786029811,-0.00113738505982,-0.00245982801632,0,-9.01875901875e-05,0.000945466570467,0.00068635661281,-1.8553512415e-05,-7.33377834202e-05,-0.00017553213374,0.00010219435032,0.000600273609848,10.442506573,"validation",332.896793333,-8.40901261109e-05,1.00068635661,0.999915909874,187.6,182.5,0.564383561644,18144611,-0.438356164384,332.960441915,332.320538085,0.856787988514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:23:00.000+09:00",332.86,332.86,332.51,332.52,279,-0.00104786029811,-0.000510986203373,-0.000556048150764,43.6312303486,332.700115888,332.739700084,-0.0395841964605,-0.0546601758677,0.0150759794072,332.63124,332.866376,0.211168616455,0.000578693067029,0.00193994156961,0.483159520173,,,,,"",,,0,-6.01467580896e-05,-0.000691687718032,-0.000902201371346,0,-2.64368423836e-05,0.00105146532207,-0.000334424391407,-0.00104058572741,-0.000119043054434,-0.000164381618753,4.53385643186e-05,0.000635055384502,11.4379225694,"validation",332.888293333,-0.00110635711952,0.999665575609,0.99889364288,209.4,183.35,1.52167984729,18144332,-0.440959912735,332.953882585,332.308597415,0.32761110095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:24:00.000+09:00",332.6,332.6,332.5,332.5,537,-6.01467580896e-05,-0.00147301499592,-0.000420875420875,43.1385261152,332.669328828,332.721944522,-0.0526156943275,-0.0542512795596,0.00163558523216,332.62424,332.856018,0.203228000993,0.000577482623279,0.00196988130752,1.58158193291,,,,,"",,,0,3.00751879698e-05,-0.000738345864662,-0.00338285714286,0,0.000240587032359,0.000300733790449,-0.000373514570075,-0.00106958558881,-0.000158242689707,-0.000163161743036,4.91905332979e-06,0.000611212033063,12.0926435552,"validation",332.87946,-0.00113993215442,0.99962648543,0.998860067846,314.4,201,2.67164179104,18143795,-0.490049751244,332.951855136,332.296624864,0.310387271229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:25:00.000+09:00",332.58,332.58,332.51,332.51,306,3.00751879698e-05,-0.000721262208866,0.000150394032365,43.4821860295,332.644816701,332.706244928,-0.0614282274788,-0.0556866691435,-0.0057415583353,332.62674,332.845518,0.194426000923,0.000565037718172,0.00194391126984,0.826222357459,,,,,"",,,0,6.01485669602e-05,-0.000390965685243,-0.00345854260022,0,0.000240601503759,0.000210526315789,-0.000350963966397,-0.00100802919629,-0.000184740992688,-0.000167473667389,-1.72673252994e-05,0.000584722266766,11.5302648649,"validation",332.871293333,-0.00108538447313,0.999649036034,0.998914615527,357.4,174.8,1.75057208238,18144101,-0.238558352403,332.950038434,332.303441566,0.319454739605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:26:00.000+09:00",332.49,332.53,332.49,332.53,6,6.01485669602e-05,-0.000330687830688,-0.000521485346562,44.2084489621,332.627152593,332.693189748,-0.0660371554181,-0.0577567663984,-0.00828038901971,332.618065,332.835718,0.183395572285,0.000540382270098,0.00194760651705,-1.01707825601,,,,,"",,,0,-0.000119688449162,6.0144949328e-05,-0.00237572549845,1,-6.01485669603e-05,0.000120297133921,-0.000264763130049,-0.000918525216696,-0.000198590068319,-0.000173688889419,-2.49011789003e-05,0.000551515870103,7.59899063317,"validation",332.86396,-0.0010032927566,0.99973523687,0.998996707243,246.2,170.75,0.0351390922401,18144107,-0.267935578331,332.941969556,332.294160444,0.364057175959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:27:00.000+09:00",332.4768,332.54,332.4768,332.4902,5,-0.000119688449162,-0.00113738505982,0.00079222940941,43.0236264501,332.606082963,332.678153471,-0.0720705074455,-0.0606195146078,-0.0114509928377,332.631225,332.825722,0.174810174265,0.000435046843167,0.00166741655533,-0.925872661355,,,,,"",,,0,-0.000602123009941,0.000625281587247,-0.00177869904136,1,-0.000159985565212,0.000190058039876,-0.000423968014428,-0.00100810117074,-0.000216759794561,-0.000182319703281,-3.444009128e-05,0.000525760381102,7.41664963906,"validation",332.854963333,-0.0010958626835,0.999576031986,0.998904137317,226.6,153.95,0.0324780772978,18144102,-0.188048067554,332.908542406,332.353907594,0.24573359424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:28:00.000+09:00",332.5025,332.52,332.12,332.29,642,-0.000602123009941,-0.000691687718032,-0.000240695610314,37.5692377151,332.557454815,332.649401362,-0.0919465466984,-0.0668849210259,-0.0250616256725,332.627225,332.811226,0.190895161817,0.000446724566659,0.00176819600017,2.4000964311,,,,,"",,,0,-0.000106834391646,0.000691865539137,-0.00213668783292,1,3.69935715399e-05,0.00120304297691,-0.00101382260577,-0.00156613106554,-0.000276705729027,-0.000201284784453,-7.5420944574e-05,0.00057448361918,12.2706010729,"validation",332.842796667,-0.00166083410007,0.998986177394,0.9983391659,299.2,182.1,3.5255354201,18143460,-0.356946732565,332.921300064,332.333149936,-0.0733655124613,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:29:00.000+09:00",332.1386,332.39,332.1386,332.2545,252,-0.000106834391646,-0.000738345864662,-0.000948672459933,36.6811996802,332.510846382,332.620149409,-0.109303027062,-0.0753685422332,-0.0339344848291,332.61145,332.79896,0.195216935973,0.000424179272264,0.00201785577661,0.330310331153,,,,,"",,,0,0.000377722498867,0.00103986552477,-0.00166890139938,1,-0.000455626109723,0.000756568058022,-0.00107317411953,-0.00163600270866,-0.000328973804907,-0.000226839793692,-0.000102134011215,0.000587552421331,11.3353422724,"validation",332.830371667,-0.00173022571162,0.99892682588,0.998269774288,242.2,188.7,1.33545310016,18143208,-0.443031266561,332.947030968,332.275869032,-0.0318388618106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:30:00.000+09:00",332.256,332.38,332.256,332.38,5,0.000377722498867,-0.000390965685243,-0.000451087119959,41.9088796444,332.490716169,332.602360564,-0.11164439456,-0.0826237126987,-0.0290206818618,332.60395,332.78696,0.190237154832,0.000433678711329,0.00209838170094,-0.914870483541,,,,,"",,,0,0.000511462783561,0.000812323244479,-0.00276791624045,1,4.51461154016e-06,0.000373207887327,-0.00067332333245,-0.00122288445437,-0.000335893840064,-0.000248582082853,-8.73117572111e-05,0.000572348380866,7.41631834509,"validation",332.819558333,-0.00132071064433,0.999326676668,0.998679289356,182,183.5,0.0272479564033,18143213,-0.424523160763,332.952915021,332.254984979,0.179122567572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:31:00.000+09:00",332.44,332.55,332.41,332.55,33,0.000511462783561,6.0144949328e-05,-0.000150330727601,48.1532381708,332.499836759,332.598482004,-0.0986452449416,-0.0858280191472,-0.0128172257943,332.60145,332.778106,0.188791643773,0.000446532117799,0.00210316519225,-0.736317269113,,,,,"",,,0,0.000445346564426,-0.000128702450759,-0.00255600661555,0,0.000180516276551,0.000421204645285,-0.000154689644318,-0.000685459757981,-0.000296632821956,-0.000258090570282,-3.85422516744e-05,0.00056770904758,9.30338890528,"validation",332.812225,-0.000787906754326,0.999845310356,0.999212093246,187.4,178.5,0.18487394958,18143246,-0.464425770308,332.951207896,332.251692104,0.426449123023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:32:00.000+09:00",332.55,332.6993,332.55,332.6981,295,0.000445346564426,0.000625281587247,0.000174663299663,52.9029037308,332.530338796,332.605861114,-0.0755223186596,-0.0837668790497,0.00824456039013,332.604355,332.772068,0.185970812075,0.000456685188555,0.00211632016883,0.530707168741,,,,,"",,,0,-0.00053562073243,-0.0012491805634,-0.00218847056836,0,0,0.000448955044354,0.000281851390671,-0.000222278271264,-0.000226999549019,-0.000251780455163,2.47809061432e-05,0.000558977679989,11.4942210174,"validation",332.80786,-0.000329799903163,1.00028185139,0.999670200097,245.4,190.4,1.5493697479,18143541,-0.372899159664,332.956303652,332.252406348,0.63317993885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:33:00.000+09:00",332.5199,332.5199,332.5199,332.5199,2,-0.00053562073243,0.000691865539137,-0.000601406588122,47.2893017176,332.528732827,332.599493625,-0.0707607972859,-0.0811656626969,0.0104048654111,332.59435,332.762466,0.185415754069,0.000468181320978,0.00210225260836,-0.944229155377,,,,,"",,,0,0.000240887838593,-0.000601167027898,-0.00130277917201,0,-0.00053562073243,0,-0.000223846255957,-0.000728946395054,-0.000212801691826,-0.000244092647378,3.12909555521e-05,0.000557607992994,6.50134942851,"validation",332.800691667,-0.000843723206404,0.999776153744,0.999156276794,117.4,189.15,0.010573618821,18143539,-0.383029341792,332.94394867,332.24475133,0.393520761935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:34:00.000+09:00",332.57,332.6817,332.57,332.6,46,0.000240887838593,0.00103986552477,-0.000360663621063,49.8645354488,332.539697008,332.599531134,-0.059834126155,-0.0768993553886,0.0170652292335,332.58835,332.755066,0.183728914493,0.000471881292197,0.00207375655593,-0.662170704742,,,,,"",,,0,0.000150330727601,-0.00135297654841,-0.00324714371618,0,0.000150667674326,0.000335919744954,3.50282864687e-05,-0.000466006428885,-0.000179898154405,-0.000231206720952,5.1308566547e-05,0.000552402027941,9.6356473223,"validation",332.793726667,-0.000582122351304,1.00003502829,0.999417877649,76.2,178.3,0.257992148065,18143585,-0.393438025799,332.933203636,332.243496364,0.516891223981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:35:00.000+09:00",332.5342,332.65,332.5342,332.65,334,0.000150330727601,0.000812323244479,-0.000210387112287,51.458765074,332.556666699,332.603269568,-0.0466028695578,-0.0708400582224,0.0242371886646,332.58485,332.750066,0.178876849172,0.000473302111472,0.00204961523759,0.738216160472,,,,,"",,,0,-0.000429280024049,-0.00219449872238,-0.00345708702841,0,-0.000197835237523,0.000348165965123,0.000195889860888,-0.00030072420782,-0.000140095805074,-0.000212956735976,7.28609309021e-05,0.000537732899961,11.6182408796,"validation",332.78731,-0.000412605877309,1.00019588986,0.999587394123,142,184.45,1.81078883166,18143919,-0.2897804283,332.925685488,332.244014512,0.595573967882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:36:00.000+09:00",332.65,332.68,332.36,332.5072,554,-0.000429280024049,-0.000128702450759,-0.000384204909285,46.8743495683,332.549056437,332.596153304,-0.0470968665879,-0.0660914198955,0.0189945533076,332.57846,332.742864,0.188957074231,0.000479279954745,0.00205440913856,1.60332701555,,,,,"",,,0,-0.000675774840364,-0.00179605133363,-0.0016757531867,0,0,0.000961972042687,-0.000214265229324,-0.000708246593682,-0.000141641644415,-0.000198766883531,5.71252391155e-05,0.000568279646971,12.1238316293,"validation",332.778763333,-0.000816047666664,0.999785734771,0.999183952333,246.2,211.75,2.61629279811,18143365,-0.3813459268,332.920086114,332.236833886,0.39570469421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:37:00.000+09:00",332.33,332.46,332.2825,332.2825,135,-0.000675774840364,-0.0012491805634,-0.00104470432613,40.726032389,332.508047755,332.572919726,-0.0648719711945,-0.0658475301553,0.000975558960831,332.561085,332.728514,0.191510140358,0.000500178126941,0.00218900567273,-0.399675717626,,,,,"",,,0,0.00011285577784,-0.000699705822606,-0.000699705822606,0,-0.000532920790888,0.00053382302699,-0.000837695727388,-0.0013404742342,-0.00019523138051,-0.00019816731292,2.93593240941e-06,0.000576347356113,10.7112825814,"validation",332.766971667,-0.00145588867862,0.999162304273,0.998544111321,214.2,218.45,0.617990386816,18143230,-0.40032043946,332.925074051,332.197095949,0.117316785505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:38:00.000+09:00",332.4,332.41,332.1782,332.32,389,0.00011285577784,-0.000601167027898,-0.00111214644263,42.0911768984,332.479117331,332.554184931,-0.0750676004881,-0.0676915442218,-0.00737605626622,332.542585,332.714914,0.194387987475,0.000498823290443,0.00224566338307,0.753936978844,,,,,"",,,0,-0.000511555127588,-0.000300914780934,-0.00168512277323,0,0.000353614770564,0.000697599181419,-0.000669342845218,-0.00118694408751,-0.000225889505561,-0.000203693862006,-2.21956435551e-05,0.000584942186672,11.7696854393,"validation",332.755391667,-0.00130844361225,0.999330657155,0.998691556388,291.6,229.4,1.69572798605,18143619,-0.33347863993,332.915974353,332.169195647,0.201939814193,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:39:00.000+09:00",332.32,332.32,332.15,332.15,180,-0.000511555127588,-0.00135297654841,-0.00252409603277,37.8368404819,332.428483895,332.524245307,-0.0957614114674,-0.073305517671,-0.0224558937964,332.50056,332.698114,0.19264598837,0.00045635367988,0.00211001670946,-0.280369665251,,,,,"",,,0,-0.000692458226705,-0.00233268101761,-0.00134607857896,0,0,0.000511555127588,-0.00105431401379,-0.00164748153637,-0.000288307726832,-0.000220700038148,-6.76076886841e-05,0.000579996954296,10.9985602509,"validation",332.743428333,-0.00178344118261,0.998945685986,0.998216558817,318.4,237.8,0.756938603869,18143439,-0.362068965517,332.851350869,332.149769131,0.000329068930876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:40:00.000+09:00",332.18,332.1943,331.89,331.92,3031,-0.000692458226705,-0.00219449872238,-0.00249436513899,32.9799885976,332.350255604,332.479486395,-0.129230791449,-0.0844905724265,-0.0447402190223,332.45906,332.676514,0.200621274915,0.000454450971239,0.00248860725009,4.13311235378,,,,,"",,,0,-3.01277416245e-05,-0.00168715353097,-0.000994215473608,0,9.03206382659e-05,0.00091615234081,-0.00162143272618,-0.00227402286655,-0.00038934318947,-0.000254551013577,-0.000134792175893,0.0006044265935,13.8215428471,"validation",332.725761667,-0.00242169906722,0.998378567274,0.997578300933,857.8,384.8,7.87681912682,18140408,-0.605769230769,332.872740014,332.045379986,-0.151542233562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:41:00.000+09:00",331.94,332,331.87,331.91,160,-3.01277416245e-05,-0.00179605133363,-0.00219456469456,32.7829529016,332.282523972,332.437302218,-0.154778245378,-0.0985481070168,-0.056230138361,332.42256,332.65049,0.195576898135,0.000452360253061,0.00281905744496,-0.31950655444,,,,,"",,,0,0.000421801090657,-0.000512187038655,-0.00058419451056,0,6.02554832489e-05,0.000391660641118,-0.00154189294493,-0.00222603008942,-0.000466325947931,-0.000296912135871,-0.000169413812061,0.000589246778148,10.8800564933,"validation",332.707716667,-0.00239765002946,0.998458107055,0.997602349971,779,364.7,0.438716753496,18140248,-0.584041678092,332.891119146,331.954000854,-0.0469533611985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:42:00.000+09:00",331.91,332.05,331.91,332.05,861,0.000421801090657,-0.000699705822606,-0.00245982801632,38.3372607139,332.246751054,332.408613165,-0.161862111044,-0.111210907822,-0.0506512032221,332.38162,332.625238,0.191607119697,0.000432173233444,0.00269619015889,0.709084614854,,,,,"",,,0,0.000511971088692,-0.000455353109472,-0.000240927571149,0,0,0.000421801090657,-0.000997708597726,-0.00172938771411,-0.000487463065937,-0.000334922173836,-0.000152540892101,0.000577042974542,12.5633835622,"validation",332.691883333,-0.00192936276924,0.999002291402,0.998070637231,924.2,402.6,2.13859910581,18141109,-0.434923000497,332.829702026,331.933537974,0.12995614592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:43:00.000+09:00",331.94,332.22,331.94,332.22,312,0.000511971088692,-0.000300914780934,-0.000902201371346,44.3506107635,332.242635507,332.394641819,-0.152006312224,-0.119369988703,-0.0326363235216,332.36662,332.605638,0.197920896861,0.000397603627405,0.00269962953512,-0.142759481106,,,,,"",,,0,-0.0025428932635,-0.00192643429053,-0.00112425501174,0,-0.00033127541033,0.000843246499021,-0.000441139365921,-0.00115944516851,-0.000457547144134,-0.000359310061714,-9.82370824201e-05,0.000595752503947,11.5488102354,"validation",332.678883333,-0.00137935816285,0.999558860634,0.998620641837,908.8,404.25,0.771799628942,18141421,-0.360049474335,332.815253372,331.917986628,0.336592628662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:44:00.000+09:00",332.18,332.4454,331.32,331.3752,2585,-0.0025428932635,-0.00233268101761,-0.00338285714286,29.1416974582,332.10918389,332.31912761,-0.209943719847,-0.137484734932,-0.0724589849155,332.31038,332.569542,0.264169404228,0.00067426117548,0.00371805474953,2.58989616037,,,,,"",,,0,-4.58694555295e-05,0.000980157839211,0.0015837033067,1,-0.000120402143158,0.00338751429775,-0.00281417631312,-0.00359125490812,-0.000633552902713,-0.000414891443088,-0.000218661459625,0.000797191232863,13.6607332225,"validation",332.652303333,-0.00383915373661,0.997185823687,0.996160846263,1389.8,506.65,5.10214151781,18138836,-0.489391098391,332.928154093,331.692605907,-0.256894801906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:45:00.000+09:00",331.32,331.5,331.1,331.36,1951,-4.58694555295e-05,-0.00168715353097,-0.00345854260022,28.9493388636,331.99392483,332.248081121,-0.254156290265,-0.160819045998,-0.0933372442671,332.25288,332.532742,0.273871589641,0.000673341516953,0.0044279005041,1.5839339166,,,,,"",,,0,0.00114678899083,0.000301786576533,0.00227547078706,1,-0.000166578549028,0.00120709093499,-0.00268735067097,-0.00352669632755,-0.000767009567436,-0.000485330293332,-0.000281679274104,0.000826507694473,13.3793042851,"validation",332.626636667,-0.00380798326724,0.997312649329,0.996192016733,1173.8,588.9,3.31295635931,18136885,-0.612667685515,332.988471347,331.517288653,-0.106913066019,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:46:00.000+09:00",331.45,332.174,331.4462,331.74,1374,0.00114678899083,-0.000512187038655,-0.00237572549845,39.6706958813,331.954859472,332.210445482,-0.25558601022,-0.179772438843,-0.0758135713772,332.21338,332.50373,0.312452190381,0.000731306657407,0.00455355155562,0.828313276677,,,,,"",,,0,0.000478688129258,-0.000120576354977,0.00093446675107,0,0.00027160791888,0.00219640270401,-0.0014249275571,-0.00229690656403,-0.000770440737384,-0.000541907635023,-0.000228533102361,0.000941858655515,13.0298351963,"validation",332.607848333,-0.00260922385831,0.998575072443,0.997390776142,1416.6,657.3,2.0903696942,18138259,-0.444850144531,332.969755377,331.457004623,0.187073366866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:47:00.000+09:00",331.78,331.8988,331.6092,331.8988,555,0.000478688129258,-0.000455353109472,-0.00177869904136,43.5071226674,331.946234938,332.187360632,-0.241125693828,-0.19204308984,-0.0490826039886,332.18381,332.481306,0.310819891068,0.000742802162216,0.0045578107565,-0.152216431232,,,,,"",,,0,-0.00096053375306,0.000214523222139,0.000606208880538,1,0.000120576354977,0.000872972810032,-0.000857988834555,-0.00175199624607,-0.000726503662648,-0.000578619416038,-0.000147884246609,0.000936489951358,12.1238036457,"validation",332.589495,-0.00207671923011,0.999142011165,0.99792328077,1355.4,684.8,0.810455607477,18138814,-0.386098130841,332.940825471,331.426794529,0.311754177522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:48:00.000+09:00",331.77,331.9449,331.5,331.58,3988,-0.00096053375306,-0.00192643429053,-0.00213668783292,38.2485692384,331.889891101,332.142370955,-0.252479853991,-0.20413044267,-0.0483494113209,332.14831,332.452506,0.320397041706,0.000759116085237,0.00481220571357,2.81087906968,,,,,"",,,0,0.000361903613004,0.00152813800591,0.00186983533386,1,-0.000388070098476,0.00134046884171,-0.00171101277017,-0.00262445307,-0.000761444761418,-0.000615629539387,-0.00014581522203,0.00096627372491,14.0949149951,"validation",332.565828333,-0.00296431036909,0.99828898723,0.997035689631,2090.6,852.1,4.68020185424,18134826,-0.506630677151,332.947492998,331.349127002,0.144443136472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:49:00.000+09:00",331.53,331.84,331.53,331.7,508,0.000361903613004,0.000980157839211,-0.00166890139938,41.1327805008,331.860677086,332.109602736,-0.248925650654,-0.213089484267,-0.035836166387,332.120585,332.424506,0.31965439587,0.000765953837421,0.00494222261188,-0.321495017397,,,,,"",,,0,-0.000723545372324,-0.000542659029243,0.000602954476937,0,-0.000150793172085,0.000934917666928,-0.00126636233644,-0.00217946025917,-0.000750454177431,-0.000642416292634,-0.000108037884797,0.000963685245311,12.0347183281,"validation",332.544328333,-0.00253899483887,0.998733637664,0.997461005161,1675.2,864.9,0.58735113886,18135334,-0.455197132616,332.941291933,331.299878067,0.243766633782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:50:00.000+09:00",331.75,331.75,331.37,331.46,1642,-0.000723545372324,0.000301786576533,-0.00276791624045,37.3730771435,331.799034457,332.061484015,-0.262449558003,-0.222961499014,-0.0394880589893,332.074585,332.393706,0.323964796165,0.000770409622514,0.0051771466461,0.629732885511,,,,,"",,,0,0.000724069269293,0.000120678211549,0.00146835213902,1,0.000150738619234,0.00114561350618,-0.00185074386226,-0.00280903634198,-0.000791798582041,-0.000672664873632,-0.000119133708409,0.000977387305149,13.2071792661,"validation",332.518661667,-0.00318376617228,0.998149256138,0.996816233828,1613.4,946.75,1.73435437021,18133692,-0.502825455506,332.934184412,331.214985588,0.142516623776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:51:00.000+09:00",331.46,331.9,331.45,331.7,1129,0.000724069269293,-0.000120576354977,-0.00255600661555,42.9853250692,331.783798387,332.034707421,-0.250909034611,-0.228551006133,-0.0223580284772,332.032085,332.367906,0.332967310724,0.000780699708503,0.00509172277944,0.117535894704,,,,,"",,,0,0.000813988543865,0.000753693096171,0.00073228821224,1,0,0.00135762987993,-0.00100015936713,-0.00200953818929,-0.000756433628612,-0.000689029261783,-6.74043668292e-05,0.00100382065337,12.8333211804,"validation",332.493475,-0.00238643780904,0.998999840633,0.997613562191,1564.4,1001.55,1.12725275822,18134821,-0.420598072987,332.877392665,331.186777335,0.303571519807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:52:00.000+09:00",331.7977,332.23,331.78,331.97,555,0.000813988543865,0.000214523222139,-0.00218847056836,48.5692067041,331.812444789,332.029914279,-0.217469490247,-0.226334702956,0.00886521270873,331.99568,332.348924,0.347041074244,0.000798166790388,0.00474840827734,-0.426561096739,,,,,"",,,0,0.000351537789559,0.000240985631232,-0.000181642919541,1,0.000294543261984,0.00135664757311,-7.73504040774e-05,-0.00114013909069,-0.000655087779762,-0.000681792640769,2.67048610077e-05,0.00104539890425,12.1240181447,"validation",332.471098333,-0.00150719366539,0.999922649596,0.998492806335,1564.4,1014.55,0.547040559854,18135376,-0.402395150559,332.783905517,331.207454483,0.483710245716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:53:00.000+09:00",332.02,332.15,331.98,332.0867,362,0.000351537789559,0.00152813800591,-0.00130277917201,50.811561661,331.854637898,332.034120629,-0.17948273053,-0.216964308471,0.037481577941,331.97402,332.336558,0.335109568941,0.000797888770305,0.00453293563896,-0.63070021445,,,,,"",,,0,-0.0017064820723,-0.000983779235965,-0.00104400447233,0,0.00015061601952,0.000512094466367,0.000339424151324,-0.000751822193452,-0.000540469493448,-0.000653336337983,0.000112866844535,0.00100910264982,11.6970486096,"validation",332.452543333,-0.00110043776373,1.00033942415,0.998899562236,839.2,1032.55,0.350588349232,18135738,-0.377754103917,332.726428433,331.221611567,0.574879543492,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:54:00.000+09:00",332,332.1688,331.33,331.52,1972,-0.0017064820723,-0.000542659029243,-0.00324714371618,41.3772573916,331.803155145,331.996037619,-0.192882474563,-0.212147941689,0.0192654671265,331.92002,332.314158,0.371087456874,0.000870182615722,0.0043338356949,0.797931937657,,,,,"",,,0,-6.03281853281e-05,0.000551701254826,0.000331805019305,1,-0.000261076399627,0.002525846413,-0.00120516984784,-0.00238978081698,-0.000581812483599,-0.000639925017161,5.8112533562e-05,0.00111935164356,13.3904932044,"validation",332.424876667,-0.00272204858956,0.998794830152,0.99727795141,1132,1128.85,1.74691057271,18133766,-0.434911635735,332.639263415,331.200776585,0.221916119417,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:55:00.000+09:00",331.54,331.68,331.4812,331.5,438,-6.03281853281e-05,0.000120678211549,-0.00345708702841,41.0873117867,331.756515892,331.959294092,-0.202778200235,-0.210273993398,0.00749579316374,331.86252,332.294958,0.358781209954,0.000867606677176,0.00396472484283,-0.661019766734,,,,,"",,,0,0.00135746606335,0.00027149321267,0.000211161387632,1,6.03281853282e-05,0.000599662162162,-0.00109238006148,-0.00239232639816,-0.000611698944901,-0.000634310688985,2.26117440837e-05,0.00108229625929,11.8858536072,"validation",332.396543333,-0.00269721015851,0.998907619939,0.997302789841,891.2,1134.05,0.386226356863,18133328,-0.46695471981,332.520391789,331.204648211,0.224475189381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:56:00.000+09:00",331.62,331.98,331.62,331.95,373,0.00135746606335,0.000753693096171,-0.0016757531867,49.6384027452,331.786282678,331.958605641,-0.17232296308,-0.202683787335,0.0303608242545,331.83466,332.279888,0.367439694957,0.000926579757745,0.00355598095607,-0.710303123449,,,,,"",,,0,0.000301250188282,-0.00070462419039,-0.00120500075313,0,0.000361990950226,0.00108597285068,0.000347582738946,-0.000992801586595,-0.000519123250731,-0.000610585290962,9.14620402305e-05,0.00110691277288,11.7265708512,"validation",332.375866667,-0.00128128034968,1.00034758274,0.99871871965,740,1125,0.331555555556,18133701,-0.429511111111,332.424658866,331.244661134,0.597745950622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:57:00.000+09:00",331.92,332.1481,331.92,332.05,834,0.000301250188282,0.000240985631232,-0.000699705822606,51.3290563018,331.826854573,331.965375593,-0.138521019862,-0.18985123384,0.0513302139786,331.823035,332.276348,0.357486859603,0.000919792598757,0.00339204313124,-0.314394649447,,,,,"",,,0,-0.000873362445415,-0.000240927571149,-0.00165637705165,0,-9.03750564843e-05,0.00068715167947,0.000683994105473,-0.000681204068127,-0.000417169160854,-0.000571754958109,0.000154585797255,0.00107660551002,12.5315225734,"validation",332.3597,-0.000931821758174,1.00068399411,0.999068178242,795.8,1159.95,0.71899650847,18134535,-0.374800637959,332.385814023,331.260255977,0.701646641569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:58:00.000+09:00",332,332,331.76,331.76,965,-0.000873362445415,-0.000983779235965,-0.00168512277323,46.4582520758,331.816569254,331.950162586,-0.133593331928,-0.178599653458,0.0450063215296,331.795035,332.264148,0.352666369632,0.000936844928915,0.00310291583091,-0.218752576696,,,,,"",,,0,-0.000172112370388,0.000260730648662,-0.000874125874126,1,-0.000150579731968,0.000722782713447,-0.000105592297365,-0.00151731085955,-0.000402680648445,-0.000538339924818,0.000135659276373,0.001063016547,12.6765430408,"validation",332.3387,-0.00174129585269,0.999894407703,0.998258704147,916.4,1188.75,0.811777076761,18133570,-0.422670872766,332.309801033,331.280268967,0.465969976912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T19:59:00.000+09:00",331.7964,331.7964,331.5599,331.7029,22,-0.000172112370388,0.000551701254826,-0.00134607857896,45.5418814559,331.799081677,331.931846839,-0.132765162386,-0.169432755243,0.0366675928576,331.77268,332.246806,0.344368771801,0.000932005616093,0.00295003088136,-1.12380753672,,,,,"",,,0,-0.000340364826476,0.00059420644197,-0.000717208079881,1,0.000109717868339,0.000712864721485,-0.000210324731982,-0.00163705411212,-0.000400253245859,-0.000510796725755,0.000110543479896,0.00103818438669,8.89541916664,"validation",332.315415,-0.0018431736006,0.999789675268,0.998156826399,526.4,1180.85,0.018630647415,18133548,-0.418808485413,332.262049826,331.283310174,0.428704227027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:00:00.000+09:00",331.5599,331.73,331.5537,331.59,724,-0.000340364826476,0.00027149321267,-0.000994215473608,43.7062140526,331.766915265,331.906524851,-0.139609586107,-0.163468121416,0.0238585353088,331.75618,332.228006,0.332363859529,0.000923308169922,0.00295783473488,-0.362128997289,,,,,"",,,0,0.000380288911005,0.00158026478482,-0.000542839048222,1,-0.000431108681896,0.000531499724603,-0.000500910035798,-0.00192038596529,-0.00042103074914,-0.000492982663579,7.19519144388e-05,0.00100233378428,12.3886948238,"validation",332.291915,-0.00211234450287,0.999499089964,0.997887655497,583.6,1065.5,0.679493195683,18132824,-0.355889253871,332.246819976,331.265540024,0.330649755414,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:01:00.000+09:00",331.69,331.74,331.6,331.7161,3970,0.000380288911005,-0.00070462419039,-0.00058419451056,46.3092966503,331.759097532,331.892419307,-0.133321774652,-0.157438852063,0.0241170774116,331.746485,332.210328,0.319337869563,0.000928055031998,0.00292836473628,2.44332772404,,,,,"",,,0,0.000765413556954,0.00100658364186,-0.0012845321647,1,0.000301577249012,0.000422208148617,-9.15910231876e-05,-0.00148769607187,-0.000401915296398,-0.000474619266485,7.27039700865e-05,0.000962684263932,14.0908016156,"validation",332.270683333,-0.00166907091462,0.999908408977,0.998330929085,1303,1256,3.16082802548,18136794,-0.1375,332.232222354,331.260747646,0.468722808996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:02:00.000+09:00",331.7183,331.97,331.62,331.97,2952,0.000765413556954,-0.000240927571149,-0.000240927571149,51.2021323641,331.791544065,331.898166025,-0.106621959128,-0.147275473476,0.0406535143485,331.742485,332.196928,0.321528021737,0.000939349354681,0.0028751891976,1.36519856161,,,,,"",,,0,-0.000372021568214,0.000391601650751,-0.002222188752,1,6.63217733488e-06,0.00105511912144,0.000685818097733,-0.000683112879358,-0.000321179501544,-0.000443640911757,0.000122461410213,0.000968545415962,13.7952838095,"validation",332.254865,-0.000857368935741,1.0006858181,0.999142631064,1726.6,1360.55,2.16971077873,18139746,-0.0500900371173,332.219396205,331.265573795,0.738529728167,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:03:00.000+09:00",331.97,332.0535,331.81,331.8465,426,-0.000372021568214,0.000260730648662,-0.00112425501174,48.8692842757,331.799998825,331.894338912,-0.0943400870318,-0.136688396187,0.0423483091554,331.72381,332.179458,0.315954591613,0.000934458077467,0.00257640670342,-0.809963058538,,,,,"",,,0,0.000161219117875,0.00106525155456,-0.00152660944141,1,0,0.000733500015062,0.000369855874982,-0.00100234373915,-0.000284288329188,-0.000411902479572,0.000127614150384,0.000952110664458,11.8591189327,"validation",332.240556667,-0.00118605829048,1.00036985587,0.99881394171,1618.8,1366.25,0.311802378774,18139320,-0.0768892955169,332.151137724,331.296482276,0.643554926515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:04:00.000+09:00",331.99,332.1,331.9,331.9,702,0.000161219117875,0.00059420644197,0.0015837033067,49.9334699584,331.815383621,331.894758251,-0.0793746306942,-0.125225643089,0.0458510123944,331.75005,332.163058,0.311493549355,0.000740274380097,0.00242466300576,-0.502624474991,,,,,"",,,0,0.000644772521844,0,-0.00150647785478,0,0.00043242884888,0.000602688291123,0.000451996917559,-0.000791954414148,-0.000239152246744,-0.000377299316326,0.000138147069582,0.000938516268017,12.3587714147,"validation",332.228223333,-0.000987945364907,1.00045199692,0.999012054635,1754.8,1272.1,0.551843408537,18140022,0.0466158320887,332.152241037,331.347858963,0.686416387137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:05:00.000+09:00",331.94,332.114,331.8104,332.114,570,0.000644772521844,0.00158026478482,0.00227547078706,54.0529103435,331.861324602,331.910998381,-0.049673778798,-0.110115270231,0.0604414914325,331.78775,332.150938,0.310929724401,0.000749674192476,0.00235118329375,-0.558811884329,,,,,"",,,0,-0.000192704914577,-0.000503742690763,-0.00217997434616,0,0.000120518228382,0.00091473335342,0.000983309359674,-0.000111208477153,-0.000149568457813,-0.000331558652241,0.000181990194429,0.000936213843442,12.1511199268,"validation",332.222456667,-0.000326457963603,1.00098330936,0.999673542036,1724,1203.05,0.473795769087,18140592,0.154066747018,332.177796907,331.397703093,0.918218929289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:06:00.000+09:00",332.12,332.12,331.85,332.05,1516,-0.000192704914577,0.00100658364186,0.00093446675107,52.6575002753,331.890351586,331.921294797,-0.0309432107448,-0.0942808583334,0.0633376475886,331.80325,332.139238,0.308006172658,0.000713363435173,0.00244454910889,0.269627421258,,,,,"",,,0,0.000150579731968,-0.000322541785876,-0.00174672489083,0,1.80660857416e-05,0.000812973858374,0.000743663601849,-0.000268676475978,-9.31884076037e-05,-0.000283935727551,0.000190747319948,0.000927589738467,13.1291181127,"validation",332.211565,-0.000486331654348,1.0007436636,0.999513668346,1233.2,1210.15,1.25273726398,18139076,0.0337561459323,332.20880467,331.39769533,0.804212993367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:07:00.000+09:00",332.05,332.1,332,332.1,150,0.000150579731968,0.000391601650751,0.000606208880538,53.6639146328,331.922605189,331.93453222,-0.0119270310935,-0.0778100928854,0.0658830617919,331.81331,332.128638,0.293148588897,0.000706990489027,0.00255622201395,-0.904753918633,,,,,"",,,0,0.000301114122252,-0.000573020174646,-0.000963565191208,0,0,0.000301159463936,0.000864009945834,-8.62256268305e-05,-3.59139749879e-05,-0.000234297178216,0.000198383203228,0.000882711800351,10.8160914966,"validation",332.209448333,-0.000329455811333,1.00086400995,0.999670544189,672.8,1189.9,0.126061013531,18139226,0.0173123791915,332.237404244,331.389215756,0.838002701299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:08:00.000+09:00",332.1988,332.2,332.031,332.2,446,0.000301114122252,0.00106525155456,0.00186983533386,55.6926084279,331.965281313,331.9541965,0.011084813717,-0.0600311115649,0.071115925282,331.84431,332.118838,0.284280832547,0.000671121335448,0.00266162886085,-0.589045434031,,,,,"",,,0,-0.000903070439494,-0.00138470800722,-0.00150270921132,0,0.000297500752785,0.000508882866606,0.00107185806501,0.000244376381926,3.33678919839e-05,-0.000180707741014,0.000214075632998,0.000855752054627,11.9060628986,"validation",332.206615,-1.99123066832e-05,1.00107185807,0.999980087693,676.8,1012.8,0.440363349131,18139672,0.239237756714,332.285933196,331.402686804,0.902707560312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:09:00.000+09:00",332.09,332.14,331.68,331.9,3052,-0.000903070439494,0,0.000602954476937,48.7911043795,331.955238034,331.950181944,0.00505609026408,-0.0470136711991,0.0520697614632,331.85431,332.097028,0.301117915936,0.000701766354866,0.00263449421517,1.81898053642,,,,,"",,,0,0.000140705031636,-0.000813498041579,-0.00060259114191,0,-0.000331125827815,0.00138470800722,0.00013768089979,-0.00059328444216,1.52337760292e-05,-0.000141650109066,0.000156883885095,0.000907254944069,13.8283870983,"validation",332.195448333,-0.000889381040035,1.0001376809,0.99911061896,1146.8,1140,2.67719298246,18136620,0.0564035087719,332.29144413,331.41717587,0.552260847261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:10:00.000+09:00",331.815,331.9467,331.73,331.9467,383,0.000140705031636,-0.000503742690763,0.00146835213902,49.8332830434,331.953924491,331.949924022,0.00400046829651,-0.0368108433,0.0408113115965,331.878645,332.080962,0.295088064798,0.000680291582439,0.00240545666962,-0.656701241,,,,,"",,,0,-1.14476209585e-05,-0.0011348207408,-0.00137582328729,0,-0.000256101235312,0.00065290750226,0.000205059894709,-0.000404305020051,1.20515380828e-05,-0.000110893837173,0.000122945375256,0.000888962188201,11.7530172686,"validation",332.185726667,-0.000719557306285,1.00020505989,0.999280442694,1109.4,1077.05,0.355600947031,18137003,0.153706884546,332.27780485,331.47948515,0.58524780234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:11:00.000+09:00",331.84,332,331.76,331.9429,176,-1.14476209585e-05,-0.000322541785876,0.00073228821224,49.7445687011,331.952228415,331.949403724,0.00282469076302,-0.0288837364874,0.0317084272504,331.89079,332.06702,0.291153203027,0.000663814854768,0.00235851137891,-0.794016710685,,,,,"",,,0,-0.000100017201754,-0.0011836373063,-0.000912506337686,0,-0.000321437146385,0.000723007639479,0.000157009478931,-0.000373779967671,8.50956825111e-06,-8.70141716765e-05,9.55237399276e-05,0.000877118332782,10.9754640779,"validation",332.174775,-0.000698051199102,1.00015700948,0.999301948801,841.4,1029.4,0.170973382553,18136827,0.0974353992617,332.282174102,331.499405898,0.566571431597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:12:00.000+09:00",331.73,332,331.7,331.9097,328,-0.000100017201754,-0.000573020174646,-0.000181642919541,48.9250761354,331.945685582,331.946462708,-0.000777125717832,-0.0232624143335,0.0224852886156,331.887775,332.047838,0.291785117096,0.00063976441512,0.00234912428166,-0.638391725165,,,,,"",,,0,-0.000511283641304,-0.00123437187886,-0.00108372849603,0,-0.000641375369077,0.000903769895365,6.60614871999e-05,-0.000416018369016,-2.34137694027e-06,-7.00865757568e-05,6.77451988165e-05,0.00087910994194,11.5978857379,"validation",332.162603333,-0.000761384125712,1.00006606149,0.999238615874,877,1018.05,0.322184568538,18136499,0.0551544619616,332.277597816,331.497952184,0.52812175061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:13:00.000+09:00",331.7,331.98,331.7,331.74,764,-0.000511283641304,-0.00138470800722,-0.00104400447233,44.8572667169,331.914041646,331.931169174,-0.0171275275109,-0.022035436969,0.00490790945809,331.87044,332.032238,0.290943323018,0.00064308858586,0.00231224910789,-0.255680687108,,,,,"",,,0,-0.000331584976186,-0.000813890396093,-0.000482305419907,0,-0.000631798347563,0.000843602943813,-0.000393044948505,-0.000880149475124,-5.16293709256e-05,-6.64238167509e-05,1.47944458253e-05,0.000877022134859,12.4429232643,"validation",332.14627,-0.00122316592627,0.999606955051,0.998776834074,940.6,1038.15,0.735924481048,18135735,-0.000144487790782,332.254123564,331.486756436,0.330016174657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:14:00.000+09:00",331.8,331.97,331.6,331.63,2737,-0.000331584976186,-0.000813498041579,0.000331805019305,42.3965847472,331.870342932,331.908860346,-0.0385174146421,-0.0253318325036,-0.0131855821385,331.87594,332.014838,0.296590228517,0.0005252452471,0.00220676874043,1.485923427,,,,,"",,,0,-0.000180924524319,-0.000497542441878,-0.000633235835117,0,0.000180864532465,0.00111533128354,-0.00074106004792,-0.00115909879907,-0.000116145748702,-7.63858290974e-05,-3.97599196046e-05,0.000894340766869,13.7186387004,"validation",332.128103333,-0.00149973256805,0.999258939952,0.998500267432,877.6,1076.4,2.54273504274,18132998,-0.0356744704571,332.242126725,331.509753275,0.164187717388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:15:00.000+09:00",331.61,331.64,331.48,331.57,1107,-0.000180924524319,-0.0011348207408,0.000211161387632,41.0730868019,331.824136327,331.88375958,-0.0596232531108,-0.032190116625,-0.0274331364858,331.87944,331.996038,0.286833783623,0.000526785178825,0.0021263256774,-0.00257239743217,,,,,"",,,0,-6.03190879753e-05,-0.000482552703803,0.000331754983865,0,-6.0308174773e-05,0.000482465398185,-0.000932386772739,-0.00128326230206,-0.000179821012488,-9.70839238321e-05,-8.27370886563e-05,0.000865077611433,12.8132506059,"validation",332.108936667,-0.00162277074527,0.999067613227,0.998377229255,1022.4,1109.85,0.997432085417,18131891,-0.0647384781727,332.232281888,331.526598112,0.0615033093706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:16:00.000+09:00",331.56,331.57,331.5,331.55,414,-6.03190879753e-05,-0.0011836373063,-0.00120500075313,40.6179169656,331.781961507,331.859036648,-0.0770751407644,-0.0411671214529,-0.0359080193115,331.85944,331.976438,0.271345656221,0.000426661431692,0.00228383555899,-0.630677518937,,,,,"",,,0,-0.000150806816468,-0.000784195445634,0.000811340672598,0,-3.01595439877e-05,0.000211116807914,-0.000932442964407,-0.00128454297109,-0.00023246913215,-0.000124165650589,-0.000108303481561,0.000818415491543,11.829651887,"validation",332.090853333,-0.00162863062293,0.999067557036,0.998371369377,1070,1111.9,0.372335641694,18131477,-0.100008993615,332.238396195,331.480483805,0.0917206207187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:17:00.000+09:00",331.5424,331.64,331.49,331.5,864,-0.000150806816468,-0.00123437187886,-0.00165637705165,39.4411501996,331.738582814,331.832441341,-0.0938585269231,-0.0517054025469,-0.0421531243762,331.83194,331.956634,0.262678109348,0.000418816844381,0.00240451907022,-0.225450345858,,,,,"",,,0,-9.04977375564e-05,-0.00080754147813,0.00458521870287,0,-2.29226361033e-05,0.000452420449404,-0.00100032564677,-0.00137558329381,-0.000283132811231,-0.000155974064998,-0.000127158746233,0.000792392486721,12.5652040698,"validation",332.07202,-0.0017225781323,0.998999674353,0.998277421868,1177.2,1113.4,0.77600143704,18130613,-0.176127178013,332.230888114,331.432991886,0.0839809884815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:18:00.000+09:00",331.56,331.56,331.38,331.47,162,-9.04977375564e-05,-0.000813890396093,-0.000874125874126,38.7163749272,331.697262381,331.805593834,-0.108331453094,-0.0630306126563,-0.0453008404376,331.81744,331.940234,0.256772530109,0.000377661999664,0.00258184079112,-0.80978715992,,,,,"",,,0,-1.50843213566e-05,-0.000392494041693,0.0014179262075,0,0.000180995475113,0.000542986425339,-0.00104708179293,-0.00141662248753,-0.000326821290294,-0.00019015480332,-0.000136666486975,0.000774647871931,10.8911522655,"validation",332.051686667,-0.00175179554878,0.998952918207,0.998248204451,1056.8,1073.25,0.150943396226,18130451,-0.145306312602,332.245789901,331.389090099,0.0944437021335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:19:00.000+09:00",331.45,331.62,331.45,331.465,1260,-1.50843213566e-05,-0.000497542441878,-0.000717208079881,38.5890973648,331.661529707,331.780364661,-0.11883495419,-0.074191480963,-0.0446434732267,331.805545,331.924444,0.250574492244,0.000376540385075,0.0027300331058,0.113549455106,,,,,"",,,0,-0.000165930037862,-0.000196099135655,0.00469129470683,0,-6.03372854256e-05,0.000512866926117,-0.00102633908665,-0.00138418247979,-0.000358514335419,-0.000223829004459,-0.00013468533096,0.000755960636098,12.9423916177,"validation",332.026261667,-0.00169041347467,0.998973660913,0.998309586525,761.4,1135.15,1.10998546448,18129191,-0.191912963045,332.258465061,331.352624939,0.124056175558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:20:00.000+09:00",331.595,331.6,331.41,331.41,660,-0.000165930037862,-0.000482552703803,-0.000542839048222,37.1426346689,331.622832829,331.752930242,-0.130097412835,-0.0853726673374,-0.0447247454977,331.796545,331.905044,0.246247742798,0.000371369529936,0.00287072095738,-0.428731612533,,,,,"",,,0,-0.000362089255001,-6.0348209167e-05,0.00168974985667,0,0.000392198271311,0.000573212858069,-0.00116500610336,-0.00149152297908,-0.000392557294092,-0.000257604379281,-0.000134952914812,0.000743030514463,12.2956006864,"validation",332.003928333,-0.00178891959597,0.998834993897,0.998211080404,672,1131.95,0.583064622996,18128531,-0.189628517161,332.272792648,331.320297352,0.094176473206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:21:00.000+09:00",331.49,331.49,331.28,331.29,1093,-0.000362089255001,-0.000784195445634,-0.0012845321647,34.136141079,331.571627778,331.718639113,-0.14701133442,-0.0977004007539,-0.0493109336658,331.77524,331.879844,0.243658618312,0.000365857353852,0.0031613149552,0.118139261298,,,,,"",,,0,-0.00017416764768,0.00054333061668,0.00522201092698,1,0.000241392836668,0.000633656196252,-0.00146255639812,-0.00177728178033,-0.000443754216607,-0.000294908994397,-0.00014884522221,0.000735484374151,12.7996783746,"validation",331.981428333,-0.00208273196728,0.998537443602,0.997917268033,807.8,988.1,1.10616334379,18127438,-0.473433862969,332.299663014,331.250816986,0.0373582136392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:22:00.000+09:00",331.31,331.31,331.2323,331.2323,606,-0.00017416764768,-0.00080754147813,-0.002222188752,32.7628927896,331.519423505,331.682613993,-0.163190488545,-0.110798418312,-0.0523920702331,331.738355,331.850528,0.23180443129,0.000312788084523,0.00341547900417,-0.344996342012,,,,,"",,,0,0.000324847546571,0.00165352231651,0.00539711857811,1,6.037006852e-05,0.0002345377162,-0.00152546424727,-0.00186297127121,-0.000492676857134,-0.000334503664987,-0.000158173192147,0.000699824356774,12.2097049099,"validation",331.954153333,-0.00217455731789,0.998474535753,0.997825442682,756.2,870.8,0.695911805237,18126832,-0.741502067065,332.304877693,331.171832307,0.0533674060346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:23:00.000+09:00",331.22,331.4519,331.22,331.3399,655,0.000324847546571,-0.000392494041693,-0.00152660944141,37.7889059613,331.491804504,331.657227772,-0.165423267549,-0.12172338816,-0.0436998793895,331.713025,331.826928,0.231811257627,0.00032050937952,0.00355573672369,-0.298026856843,,,,,"",,,0,0.000181384735132,0.00108921382544,0.0025958238051,1,-3.71340596916e-05,0.000700112881503,-0.00112484277637,-0.00146771692983,-0.000499255500316,-0.000367367130127,-0.000131888370189,0.000699617696591,12.28778458,"validation",331.934485,-0.0017912721542,0.998875157224,0.998208727846,854.8,882.25,0.742419948994,18127487,-0.670614905072,332.302767092,331.123282908,0.183654088088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:24:00.000+09:00",331.4,331.4,331.31,331.4,775,0.000181384735132,-0.000196099135655,-0.00150647785478,40.4657812887,331.477680734,331.638173863,-0.160493128392,-0.129477336206,-0.0310157921859,331.688025,331.802928,0.221681882082,0.000321285884976,0.00360729366191,-0.145572823986,,,,,"",,,0,-3.01750150875e-05,0.000905250452625,0.00240404345202,1,0.000181384735132,0.000271624395372,-0.000868361165586,-0.00121435938624,-0.000484288257067,-0.000390698057351,-9.35901997161e-05,0.000668925413645,12.4561930279,"validation",331.916151667,-0.00155506643493,0.999131638834,0.998444933565,757.8,885.9,0.874816570719,18128262,-0.663731798171,332.286273055,331.089776945,0.259276275521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:25:00.000+09:00",331.32,331.42,331.2865,331.39,261,-3.01750150875e-05,-6.0348209167e-05,-0.00217997434616,40.1561657451,331.46419139,331.619790613,-0.155599223031,-0.134701713571,-0.0208975094598,331.651825,331.777728,0.215383176219,0.000276153138053,0.00348583253784,-0.790319132551,,,,,"",,,0,0.000241407405172,0.000301759256465,0.00280636108513,1,-0.0002414001207,0.000402836451418,-0.000789457437781,-0.00116863781767,-0.000469535058483,-0.000406474889318,-6.30601691657e-05,0.000649938671109,11.3678278984,"validation",331.897485,-0.0015290414147,0.999210542562,0.998470958585,678,870.45,0.299844907806,18128001,-0.723246596588,332.229866361,331.073783639,0.273523991984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:26:00.000+09:00",331.39,331.5158,331.38,331.47,1011,0.000241407405172,0.00054333061668,-0.00174672489083,43.8570437788,331.465085023,331.608695012,-0.143609989793,-0.136483368815,-0.00712662097763,331.622825,331.756984,0.209698663632,0.00028562485703,0.00333436280721,0.218807256636,,,,,"",,,0,0.000935227924096,0.000512866926117,0.00359006848282,1,0,0.00040978907028,-0.000460839811011,-0.00086504282906,-0.000433251847205,-0.000411751799003,-2.15000482023e-05,0.000632632406045,12.7222355108,"validation",331.879818333,-0.00123483957353,0.999539160189,0.998765160426,661.6,845.2,1.19616658779,18129012,-0.595362044487,332.175700407,331.069949593,0.361790741543,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:27:00.000+09:00",331.52,331.78,331.52,331.78,263,0.000935227924096,0.00165352231651,-0.000963565191208,55.3738312991,331.513533481,331.621384271,-0.107850790079,-0.130756853068,0.022906062989,331.606825,331.746934,0.216863044801,0.000359856278328,0.00309919317535,-0.780733383937,,,,,"",,,0,-0.000238712399783,-0.000693230453915,0.00325516908795,0,0.000150843213564,0.000784384710532,0.000522229902838,9.96723604989e-05,-0.000325067183312,-0.000394107098282,6.90399149706e-05,0.000653635073847,11.376637591,"validation",331.867981667,-0.000265110440075,1.0005222299,0.99973488956,593,850.85,0.309102662044,18129275,-0.584768173003,332.120681804,331.092968196,0.668505115135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:28:00.000+09:00",331.75,331.75,331.6,331.7008,474,-0.000238712399783,0.00108921382544,-0.00150270921132,52.4155182262,331.542343714,331.627266917,-0.084923202952,-0.121590123045,0.0366669200929,331.581865,331.73455,0.214229970172,0.000352824627777,0.00264949796407,-0.502846574628,,,,,"",,,0,-2.41181209093e-06,-0.000364183625725,0.00382633988221,0,-9.04213635541e-05,0.000452106817771,0.000358689700958,-0.000101737970917,-0.000256023509597,-0.000366565661117,0.00011054215152,0.000645853040367,11.9654470397,"validation",331.858161667,-0.000474183506219,1.0003586897,0.999525816494,556.8,852.25,0.556174831329,18128801,-0.637782340862,332.021127738,331.142602262,0.635380251588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:29:00.000+09:00",331.63,331.7,331.47,331.7,475,-2.41181209093e-06,0.000905250452625,-0.00060259114191,52.3850745836,331.566598528,331.632654553,-0.0660560255396,-0.110483303544,0.0444272780043,331.571865,331.72555,0.215413543731,0.000297400575638,0.00252404200763,-0.443006912056,,,,,"",,,0,-0.000633102200784,-0.000844136267712,0.00373831775701,0,-0.000213445370044,0.000693395976133,0.000386447143216,-7.70215016601e-05,-0.000199143881639,-0.000333082012493,0.000133938130854,0.000649422802929,11.9675520969,"validation",331.84892,-0.000448758428986,1.00038644714,0.999551241571,496.8,723.4,0.656621509538,18128326,-0.573265136854,331.990315658,331.153414342,0.65310646259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:30:00.000+09:00",331.55,331.62,331.3542,331.49,540,-0.000633102200784,0.000301759256465,-0.00137582328729,44.9969560061,331.554814139,331.622087549,-0.0672734104667,-0.101841324928,0.0345679144617,331.54903,331.71695,0.224726862036,0.000321982126018,0.0023069494415,-0.343369839919,,,,,"",,,0,0.000452502337929,0.000573169628043,0.00417267489215,1,-0.000452215857703,0.000801326499849,-0.000178043048414,-0.00068416763147,-0.000202942503444,-0.000307222917519,0.000104280414075,0.000677929536445,12.0951723692,"validation",331.834086667,-0.00103692381371,0.999821956952,0.998963076186,552.6,731.25,0.738461538462,18127786,-0.630222222222,331.931463425,331.166596575,0.422823168462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:31:00.000+09:00",331.5,331.6917,331.45,331.64,435,0.000452502337929,0.000512866926117,-0.000912506337686,50.3801316008,331.567919656,331.623414397,-0.0554947415581,-0.0925720082543,0.0370772666962,331.533885,331.71155,0.225939229034,0.000341404423462,0.00205431883498,-0.565432671966,,,,,"",,,0,-0.000271378603305,0.000539741888795,0.0036183813774,1,3.01668225287e-05,0.000729132100516,0.000320072863744,-0.000215699453335,-0.000167334282831,-0.000279134025613,0.000111799742782,0.000681278582299,11.8794030061,"validation",331.81892,-0.000539209759347,1.00032007286,0.999460790241,437.4,744.2,0.584520290245,18128221,-0.57820478366,331.874423152,331.193346848,0.655804862563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:32:00.000+09:00",331.64,331.6917,331.41,331.55,1236,-0.000271378603305,-0.000693230453915,-0.00108372849603,47.3836198151,331.565162786,331.617976294,-0.0528135081789,-0.0846203082393,0.0318068000603,331.5159,331.70155,0.229922141246,0.000344796362224,0.00177409066178,0.814464653101,,,,,"",,,0,9.04840898808e-05,0.00443372040416,0.00422259086111,1,0,0.000849415028344,0.000102860828093,-0.000456886619915,-0.0001592927407,-0.000255226385882,9.59336451827e-05,0.000693476523136,12.9234167061,"validation",331.799785,-0.00075281845044,1.00010286083,0.99924718155,632,789.6,1.56534954407,18126985,-0.602456940223,331.809969631,331.221830369,0.557979465373,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:33:00.000+09:00",331.55,331.6175,331.39,331.58,91,9.04840898808e-05,-0.000364183625725,-0.000482305419907,48.4835523037,331.567445434,331.615163235,-0.0477178010224,-0.0772398067959,0.0295220057735,331.5079,331.68875,0.229749131157,0.000329510103555,0.00167408452212,-1.16884806852,,,,,"",,,0,-0.000482538150672,0.00108571083901,0.00346824295796,1,0,0.00068617101493,0.000217491046216,-0.000327867616855,-0.000143910371622,-0.00023294470956,8.90343379381e-05,0.000692892005418,10.3147617551,"validation",331.78412,-0.000615219317911,1.00021749105,0.999384780682,555.4,755.95,0.1203783319,18127076,-0.572723063695,331.785386122,331.230413878,0.629916407053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:34:00.000+09:00",331.59,331.64,331.42,331.42,372,-0.000482538150672,-0.000844136267712,-0.000633235835117,43.2862450935,331.544761521,331.600706699,-0.0559451780247,-0.0729808810417,0.0170357030169,331.4974,331.689646,0.229052764645,0.000338084860586,0.00165360195573,-0.764467080099,,,,,"",,,0,0.000784503047493,0.00482771106149,0.00325870496651,1,3.01586344169e-05,0.000663489957175,-0.000233485994159,-0.000812946690533,-0.000168804471742,-0.000220206629176,5.14021574345e-05,0.000691125353465,11.7222884185,"validation",331.764453333,-0.00103824665323,0.999766514006,0.998961753347,534.8,637.7,0.583346401129,18126704,-0.493492237729,331.771482374,331.223317626,0.358801573529,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:35:00.000+09:00",331.64,331.8,331.5,331.68,87,0.000784503047493,0.000573169628043,0.000331754983865,52.2448818681,331.565567441,331.606580277,-0.0410128360405,-0.0665872720414,0.0255744360009,331.5029,331.696046,0.239834710028,0.000379682675838,0.00171296849438,-1.4285891417,,,,,"",,,0,0.000419078630005,0.000874336710082,0.0022310660878,1,0.000663810270955,0.00090519582403,0.000534233637172,-4.83756143416e-05,-0.000123651821154,-0.00020075757369,7.71057525353e-05,0.000723090659756,10.2701134214,"validation",331.748286667,-0.000205838792275,1.00053423364,0.999794161208,444.2,586.7,0.148287029146,18126791,-0.434634395773,331.786827012,331.218972988,0.811875927038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:36:00.000+09:00",331.7516,333.02,331.5277,331.819,576,0.000419078630005,0.000539741888795,0.000811340672598,56.2259229583,331.604557065,331.622315071,-0.0177580058701,-0.0568214188072,0.0390634129371,331.51635,331.697626,0.329296516454,0.000389082589974,0.00190233133289,-0.0540911769711,,,,,"",,,0,0.00361944313014,0.00361944313014,0.00217317272368,1,0.000215870718765,0.00449921611192,0.0009129263157,0.000365917602317,-5.35171460045e-05,-0.00017124220978,0.000117725063776,0.000992398013539,12.1607025323,"validation",331.736816667,0.000247736546577,1.00091292632,1.00024773655,472.4,594.8,0.968392737054,18127367,-0.345494283793,331.83167697,331.20102303,0.979898690579,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:37:00.000+09:00",331.82,333.02,331.62,333.02,309,0.00361944313014,0.00443372040416,0.00458521870287,75.348166691,331.822317517,331.725847288,0.0964702286608,-0.0261630893136,0.122633317974,331.59235,331.72005,0.405775336708,0.00086856903418,0.00438464201556,-0.743411640235,,,,,"",,,0,-0.00324304846556,0,-0.00138129842052,0,3.01369119904e-06,0.00421916767876,0.00430543708261,0.00391881648396,0.000289682987991,-7.85631172709e-05,0.000368246105262,0.00121847137321,11.541553543,"validation",331.749108333,0.00383088193681,1.00430543708,1.00383088194,287,567.05,0.544925491579,18127676,-0.258971871969,332.319306875,330.865393125,1.48193582676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:38:00.000+09:00",333.02,333.02,331.83,331.94,686,-0.00324304846556,0.00108571083901,0.0014179262075,52.9485221737,331.840422514,331.741710452,0.098712062226,-0.00118805900565,0.0999001212316,331.61585,331.72725,0.461791384086,0.00115206849552,0.00446232495613,0.276764346595,,,,,"",,,0,0.0032536000482,0.000783274085678,0.00183768150871,1,0,0.00357335895742,0.00097748645006,0.000641340137116,0.000297379231867,-3.57913781302e-06,0.00030095836968,0.00139118932363,12.3358362489,"validation",331.742775,0.000594511817175,1.00097748645,1.00059451182,406,593.25,1.15634218289,18126990,-0.291698272229,332.355738842,330.875961158,0.719053175121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:39:00.000+09:00",333.02,333.02,331.8,333.02,1394,0.0032536000482,0.00482771106149,0.00469129470683,64.3589834623,332.021895974,331.836398567,0.185497406903,0.036149034176,0.149348372727,331.6936,331.75365,0.515949142365,0.0013440462531,0.00576150304474,2.27247814535,,,,,"",,,0,-0.00315296378596,-0.00247222389046,-0.00258242748183,0,0.0032536000482,0.00367536301741,0.00399887124744,0.00381713961549,0.000557015815574,0.000108549138718,0.000448466676856,0.00154930377264,13.0481372937,"validation",331.757275,0.00380617124372,1.00399887125,1.00380617124,610.4,599.95,2.32352696058,18128384,-0.0672556046337,332.649126843,330.738073157,1.19406736686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:40:00.000+09:00",333.02,333.02,331.7,331.97,570,-0.00315296378596,0.000874336710082,0.00168974985667,51.3266285586,332.013911978,331.846294969,0.167617008494,0.0624426290395,0.105174379454,331.7216,331.76385,0.573381346482,0.00153297620308,0.00574856545803,-0.0728814062334,,,,,"",,,0,0.00316293640992,0.00105431213664,0.00117480495225,1,0,0.00396372590235,0.000748820697838,0.000621375716492,0.000504916132463,0.000188097204686,0.000316818927777,0.00172720832148,12.150686249,"validation",331.758108333,0.000638693256756,1.0007488207,1.00063869326,707,595.45,0.957259215719,18127814,-0.0602065664623,332.675061666,330.768138334,0.630262185115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:41:00.000+09:00",332.03,333.02,331.8757,333.02,1273,0.00316293640992,0.00361944313014,0.00522201092698,60.0406202969,332.16869475,331.933236083,0.235458667763,0.0970458367842,0.138412830979,331.8081,331.79025,0.614161250305,0.00166806238528,0.0065450557416,1.83710745218,,,,,"",,,0,0,-0.00108101615519,-0.00174163713891,0,0.000180739223424,0.00344699822273,0.00365241234316,0.00370640788872,0.000707040621474,0.000291411437104,0.00041562918437,0.00184421731519,12.9573365056,"validation",331.776608333,0.00374767730888,1.00365241234,1.00374767731,846.4,604.45,2.10604681942,18129087,0.136404996278,332.893951255,330.722248745,1.05804144187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:42:00.000+09:00",333.02,333.02,331.96,333.02,352,0,0,0.00539711857811,60.0406202969,332.299664789,332.013737114,0.28592767525,0.134822204477,0.151105470773,331.897485,331.81125,0.646006875283,0.00166621699038,0.00706489290963,-0.651410663449,,,,,"",,,0,-0.0024623145757,-0.000480451624527,-0.00168158068584,0,0,0.00318299201249,0.00338211360656,0.00364288432053,0.000858590100446,0.000404847169772,0.000453742930674,0.00193984407928,11.6718422545,"validation",331.792775,0.00369876951058,1.00338211361,1.00369876951,855,591.75,0.594845796367,18129087,0.190536544149,333.069895094,330.725074906,0.978721142672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:43:00.000+09:00",333.02,333.02,332.2,332.2,342,-0.0024623145757,0.000783274085678,0.0025958238051,51.6633554816,332.284331744,332.027534364,0.256797379974,0.159217239577,0.0975801403973,331.94049,331.813516,0.65843495562,0.00176922005084,0.00693097115452,-0.629873270694,,,,,"",,,0,-9.93377483438e-06,0.0023178807947,0.00114388922336,1,0,0.0024623145757,0.000781796761221,0.00116476267953,0.000773020409314,0.000479281275066,0.000293739134248,0.00198204381583,11.6405567361,"validation",331.792441667,0.00122835327799,1.00078179676,1.00122835328,786.2,576.1,0.593646936296,18128745,0.109182433605,333.090824981,330.790155019,0.61279757826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:44:00.000+09:00",332.4085,332.42,332.1967,332.1967,1504,-9.93377483438e-06,-0.00247222389046,0.00240404345202,51.6321333957,332.270849938,332.040065152,0.230784785328,0.173530748727,0.0572540366007,331.980325,331.82705,0.627353887361,0.00176944002985,0.00679355919096,2.11367580482,,,,,"",,,0,0.000371165637708,0.0022375297527,0.00103342387206,1,0.000627633955449,0.000672185430464,0.000651770552969,0.00111398392627,0.00069472329294,0.000522373487536,0.000172349805404,0.00188850126254,13.1216127694,"validation",331.806133333,0.00117709296915,1.00065177055,1.00117709297,808.2,612.55,2.45530977063,18127241,-0.0833401354991,333.107988994,330.852661006,0.595939482479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:45:00.000+09:00",332.27,332.48,332.1712,332.32,344,0.000371165637708,0.00105431213664,0.00280636108513,52.7803811438,332.278411486,332.060801067,0.217610418749,0.182346682731,0.0352637360177,332.026825,331.84345,0.604600038264,0.00176988035994,0.00664335112087,-0.65134694035,,,,,"",,,0,0.00102311025518,0.00166466056813,0.000601829561868,1,0.000220652402628,0.000929569739856,0.000882985885252,0.00143606872457,0.000654821914868,0.000548708120882,0.000106113793987,0.00181933088067,11.646748765,"validation",331.822133333,0.00150040222352,1.00088298589,1.00150040222,763,616.7,0.557807686071,18127585,-0.0337279065996,333.12971039,330.92393961,0.632912722689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:46:00.000+09:00",332.34,332.66,332.34,332.66,616,0.00102311025518,-0.00108101615519,0.00359006848282,55.8900608054,332.337117411,332.105186173,0.231931237883,0.192263593762,0.039667644121,332.086325,331.85765,0.585700035531,0.0017802517179,0.00665310134976,0.0465992176969,,,,,"",,,0,0.000601214453195,0.000541093007876,-0.000661335898515,1,6.01829561868e-05,0.000962927298989,0.0017274875742,0.0024177535157,0.000697202061813,0.000577958256964,0.000119243804849,0.00176065663299,12.2303727909,"validation",331.837466667,0.00247872351967,1.00172748757,1.00247872352,631.6,596.95,1.03191222045,18128201,-0.0679286372393,333.191026989,330.981623011,0.759651474311,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:47:00.000+09:00",332.66,332.86,332.5,332.86,2810,0.000601214453195,-0.000480451624527,0.00325516908795,57.6565663708,332.417560886,332.161098308,0.256462577798,0.205103390569,0.0513591872289,332.140325,331.87385,0.569578604422,0.00177465377449,0.00689105992947,3.33890688415,,,,,"",,,0,0.000330469266358,0.000270383945202,-0.00129183440485,1,0,0.00108218601575,0.00216677995965,0.00297146039075,0.000770481817574,0.000616185154626,0.000154296662948,0.00171116566851,13.7486628126,"validation",331.853486667,0.00303300514767,1.00216677996,1.00303300515,1123.2,724.3,3.87960789728,18131011,0.119839845368,333.284724442,330.995925558,0.814433480745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:48:00.000+09:00",332.85,332.98,332.67,332.97,1417,0.000330469266358,0.0023178807947,0.00382633988221,58.6377053895,332.502551519,332.221016952,0.281534566873,0.22038962583,0.0611449410435,332.203785,331.89805,0.551037275534,0.0017725287546,0.00710452488426,1.00960519602,,,,,"",,,0,-9.00982070458e-05,-0.000720785656365,-0.00258281526864,0,-3.0042660578e-05,0.000931322477919,0.00230646077678,0.00322975684853,0.000845525323222,0.000661890337958,0.000183634985264,0.0016549156847,13.064351755,"validation",331.876653333,0.00329443682068,1.00230646078,1.00329443682,1338.2,771.45,1.83680082961,18132428,0.235076803422,333.383860029,331.023709971,0.82464673069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:49:00.000+09:00",333,333,332.85,332.94,1074,-9.00982070458e-05,0.0022375297527,0.00373831775701,58.2413460174,332.569851285,332.274274956,0.295576329632,0.23542696659,0.0601493630416,332.265785,331.922792,0.522391755853,0.00177311389311,0.00721018939945,0.426704538677,,,,,"",,,0,-0.000200636751367,-0.00132155944014,-0.00261308343846,0,9.00982070455e-05,0.000450491035228,0.00202914362669,0.00306459220191,0.000887776565242,0.00070711529582,0.000180661269423,0.00156902671909,12.7871103652,"validation",331.89732,0.00314157402657,1.00202914363,1.00314157403,1252.2,801.4,1.34015472922,18131354,0.188919391066,333.46363462,331.06793538,0.781427229477,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:50:00.000+09:00",332.9,332.99,332.84,332.8732,361,-0.000200636751367,0.00166466056813,0.00417267489215,57.3123785854,332.616520318,332.318639774,0.297880544561,0.247917682184,0.0499628623765,332.334945,331.948456,0.495792344721,0.00176558772933,0.00704168949358,-0.670281782104,,,,,"",,,0,-9.97376778906e-05,-0.00136147938614,-0.00283351137911,0,-0.000120141767285,0.00045053162732,0.00161961601721,0.00278580599875,0.000894876921785,0.000744781142442,0.000150095779343,0.00148943304754,11.6966479167,"validation",331.920873333,0.0028691376264,1.00161961602,1.00286913763,1255.6,792.45,0.455549246009,18130993,0.20234715124,333.505044745,331.164845255,0.730003895895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:51:00.000+09:00",332.92,332.9776,332.76,332.84,4047,-9.97376778906e-05,0.000541093007876,0.0036183813774,56.8272332037,332.650901808,332.35725905,0.293642758029,0.257062697353,0.0365800606755,332.394945,331.970934,0.475921462955,0.00176589409267,0.00688449229187,3.2313901042,,,,,"",,,0,0.000330489123903,-0.000901033529624,-0.00400432640308,0,0.000140594076063,0.000653702370753,0.00133893432104,0.00261789786693,0.000882233980377,0.00077233114215,0.000109902838227,0.00142988061217,14.1133937813,"validation",331.939873333,0.00271171600335,1.00133893432,1.002711716,1941.8,973.05,4.15908740558,18126946,-0.065515646678,333.539130218,331.250759782,0.694485557435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:52:00.000+09:00",332.81,332.96,332.81,332.95,180,0.000330489123903,0.000270383945202,0.00422259086111,58.0929876268,332.696916914,332.401165787,0.295751127463,0.264800383375,0.0309507440881,332.464945,331.990534,0.452641358458,0.00176303462288,0.00661283683579,-0.767549399236,,,,,"",,,0,-0.000660759873855,-0.00117134704911,-0.00459528457726,0,-9.01333974281e-05,0.000450666987141,0.00145896584676,0.00289004023229,0.000888274898523,0.000795315763253,9.29591352698e-05,0.00135948748598,11.0009658652,"validation",331.956206667,0.0029937483119,1.00145896585,1.00299374831,1415.8,920.25,0.195599022005,18127126,0.00766096169519,333.564213217,331.365676783,0.720626318627,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:53:00.000+09:00",332.92,332.92,332.5,332.73,4913,-0.000660759873855,-0.000720785656365,0.00346824295796,54.642467587,332.70200662,332.425523877,0.276482743089,0.267136855318,0.00934588777117,332.522445,332.008204,0.452452689997,0.00177320246007,0.00617076260341,2.93427219154,,,,,"",,,0,-0.000691251164608,-0.000540979172302,-0.00360652781535,0,-9.0103619162e-05,0.00126145066827,0.000624183429182,0.00217403061522,0.000830952252845,0.00080286374934,2.80885035048e-05,0.001359819343,14.3069719942,"validation",331.966928333,0.00229863760977,1.00062418343,1.00229863761,2115,1161.35,4.23042149223,18122213,-0.209368407457,333.548403534,331.496486466,0.601151748868,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:54:00.000+09:00",332.75,332.75,332.49,332.5,643,-0.000691251164608,-0.00132155944014,0.00325870496651,51.217406928,332.670928678,332.431040627,0.239888051707,0.261687094596,-0.0217990428891,332.576445,332.020204,0.438706069283,0.00177764830916,0.00537188283601,-0.418311030264,,,,,"",,,0,-0.000240601503759,-0.00102255639098,-0.00321804511278,0,6.01087969223e-05,0.000781414359992,-0.000229856928082,0.0014450807337,0.000721467824682,0.000787028855927,-6.55610312453e-05,0.00131941674972,12.2727892616,"validation",331.983261667,0.00155651923756,0.999770143072,1.00155651924,2028.8,1174.9,0.547280619627,18121570,-0.218486679717,333.469725848,331.683164152,0.457211105473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:55:00.000+09:00",332.5,332.59,332.42,332.42,262,-0.000240601503759,-0.00136147938614,0.0022310660878,50.042446257,332.632324266,332.430222802,0.202101463852,0.249769968447,-0.047668504595,332.613445,332.026324,0.41951277862,0.00177380024792,0.00479777114314,-0.728802499726,,,,,"",,,0,0.00036128993442,-0.000180494555081,-0.00243667649359,0,0,0.000511278195489,-0.000581591041817,0.001185677073,0.000607970229986,0.000751368655457,-0.000143398425471,0.00126199620546,11.3747552152,"validation",331.998595,0.00126929754025,0.999418408958,1.00126929754,2009,1183.65,0.221349216407,18121308,-0.231614075107,333.411346594,331.815543406,0.378778911193,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:56:00.000+09:00",332.43,332.57,332.27,332.5401,1479,0.00036128993442,-0.000901033529624,0.00217317272368,51.8290516602,332.618135918,332.438361854,0.179774063523,0.235770787462,-0.0559967239392,332.6495,332.036126,0.410976151576,0.00177334632981,0.00427803855812,0.198853678953,,,,,"",,,0,5.9842406976e-05,-0.000301016328557,-0.00165423658681,0,3.00824258468e-05,0.000902472775405,-0.000328874686419,0.00151782881601,0.000540608677038,0.00070899956866,-0.000168390891622,0.00123586945326,13.1058839503,"validation",332.00843,0.00160137500123,0.999671125314,1.001601375,1495.4,1228.8,1.20361328125,18122787,-0.186360677083,333.361043694,331.937956306,0.423124889607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:57:00.000+09:00",332.53,332.62,332.53,332.56,1204,5.9842406976e-05,-0.00117134704911,-0.00138129842052,52.1345049355,332.60919193,332.447372087,0.161819843168,0.220980598603,-0.0591607554353,332.6265,332.045326,0.388049283606,0.00158032869132,0.0041584869026,-0.0560664175804,,,,,"",,,0,-3.00697618475e-05,-0.000300697618475,-0.000571325475102,0,-3.03722769074e-05,0.00027064405165,-0.000199923938712,0.00155001127768,0.000486588414626,0.000664483397292,-0.000177894982666,0.00116685495431,12.9002274183,"validation",332.01693,0.00163566960275,0.999800076061,1.0016356696,1700.2,1273.55,0.945388873621,18123991,-0.144674335519,333.318111472,331.934888528,0.451923874382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:58:00.000+09:00",332.53,332.6,332.4,332.55,551,-3.00697618475e-05,-0.000540979172302,0.00183768150871,51.9562142331,332.600085479,332.454974155,0.145111324734,0.20580674383,-0.0606954190953,332.657,332.052326,0.37461719192,0.00140271574508,0.00371357037216,-0.575386209434,,,,,"",,,0,-0.00117275597654,9.02119981956e-05,-3.00706660652e-05,1,-9.02092855426e-05,0.00060139523695,-0.000321652633193,0.00149878185163,0.000436359418837,0.000618874586768,-0.00018251516793,0.00112649884805,12.1185304913,"validation",332.030096667,0.00156583194883,0.999678347367,1.00156583195,827.8,1266.8,0.434954215346,18123440,-0.140116829807,333.27467259,332.03932741,0.413384532685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T20:59:00.000+09:00",332.45,332.52,332.16,332.16,1946,-0.00117275597654,-0.00102255639098,-0.00258242748183,45.4308652849,332.532380021,332.433124217,0.0992558037422,0.184496555812,-0.0852407520699,332.614,332.057526,0.375715963926,0.00122440725202,0.00378946996958,0.520179972908,,,,,"",,,0,0.000602119460501,0.00114402697495,0.000692437379576,1,-0.000300706660653,0.00108254397835,-0.0013649455525,0.000308603154503,0.000298819255004,0.000555444833249,-0.000256625578245,0.0011311294675,13.3791495904,"validation",332.037715,0.000368286476131,0.998635054447,1.00036828648,1088.4,1294.4,1.50339925834,18121494,-0.266146477132,333.244215382,331.983784618,0.139805681676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:00:00.000+09:00",332.167,332.38,332.16,332.36,158,0.000602119460501,-0.000180494555081,0.00117480495225,48.9703413301,332.505860018,332.427707609,0.0781524091901,0.163227726488,-0.0850753172976,332.6335,332.065792,0.364593395074,0.00101649104436,0.00343091923821,-0.880187578072,,,,,"",,,0,0.000240702852329,0.000481405704658,0.000391142135034,1,2.10741811173e-05,0.000662331406551,-0.000822226264041,0.000885993098621,0.000235143847605,0.000491117241809,-0.000255973394204,0.00109698337668,10.8688327946,"validation",332.050548333,0.000931941441506,0.999177773736,1.00093194144,1067.6,1273.8,0.124038310567,18121652,-0.241874705605,333.204119337,332.062880663,0.260348114615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:01:00.000+09:00",332.3269,332.49,332.1847,332.44,1283,0.000240702852329,-0.000301016328557,-0.00174163713891,50.3573884196,332.495727707,332.428618156,0.0671095512454,0.144004091439,-0.0768945401938,332.6045,332.075734,0.360358152568,0.000729315144143,0.00329273748812,0.00686289883328,,,,,"",,,0,6.01612321021e-05,0,0.000270725544459,0,-9.9590805151e-05,0.0009185822602,-0.000494581402236,0.00109693651991,0.000201869664437,0.000433173178436,-0.000231303513999,0.00108397952283,12.9634181019,"validation",332.062613333,0.00113649249122,0.999505418598,1.00113649249,1028.4,1274.3,1.00682727772,18122935,-0.241387428392,333.152089653,332.056910347,0.349796285303,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:02:00.000+09:00",332.47,332.6193,332.3,332.46,4304,6.01612321021e-05,-0.000300697618475,-0.00168158068584,50.7180345312,332.490231137,332.430942737,0.0592883998501,0.127060953121,-0.0677725532713,332.5765,332.08674,0.357425427385,0.000729791221794,0.00310368888231,2.01045121083,,,,,"",,,0,0.000360945677675,-9.02364194187e-05,0,0,9.02418481532e-05,0.000960474070509,-0.000350295345582,0.00112398345083,0.000178332430518,0.000382184181921,-0.000203851751403,0.00107509302588,14.1738203528,"validation",332.07078,0.00117209951445,0.999649704654,1.00117209951,1648.4,1471.9,2.92411169237,18127239,-0.0627760038046,333.092606993,332.060393007,0.387135805532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:03:00.000+09:00",332.33,332.58,332.28,332.58,407,0.000360945677675,9.02119981956e-05,0.00114388922336,52.9277070819,332.504041731,332.441984016,0.0620577154252,0.114060305582,-0.0520025901569,332.5955,332.10354,0.353323611143,0.0004896060644,0.00292480910535,-0.759626870091,,,,,"",,,0,-0.0001202718143,-0.00141319381803,-0.000841902700102,0,-0.000391024484148,0.000902364194189,-4.66031560861e-05,0.00143467305407,0.000186594850638,0.0003429559973,-0.000156361146662,0.00106237179368,11.8157010058,"validation",332.083005,0.00149659871935,0.999953396844,1.00149659872,1619.6,1475.15,0.275904145341,18127646,-0.0372504491069,333.081889173,332.109110827,0.484066257179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:04:00.000+09:00",332.5,332.62,332.4,332.54,968,-0.0001202718143,0.00114402697495,0.00103342387206,52.089305866,332.509573773,332.449244459,0.0603293134921,0.103314107164,-0.042984793672,332.612665,332.12174,0.343800496062,0.000490952183056,0.00271720843751,-0.340565810436,,,,,"",,,0,-6.01431406749e-05,-0.00141336380586,-0.000842003969447,0,-0.000240543628601,0.000661494978652,-0.000218467327454,0.00125935748741,0.000181419719409,0.000310681744043,-0.000129262024635,0.00103386207993,12.6819953475,"validation",332.093671667,0.00134398325356,0.999781532673,1.00134398325,1424,1448.35,0.668346739393,18126678,-0.0194359098284,333.06455397,332.16077603,0.419598612886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:05:00.000+09:00",332.57,332.62,332.4,332.52,591,-6.01431406749e-05,0.000481405704658,0.000601829561868,51.6487677687,332.511177808,332.45448561,0.0566921972938,0.0939897251901,-0.0372975278962,332.622665,332.14074,0.334957603486,0.000485895431728,0.00260980217252,-0.620426431289,,,,,"",,,0,-0.000240587032359,-0.00177432936365,-0.00111271502466,0,9.02147110122e-05,0.000661574547423,-0.000308653049846,0.00114186534299,0.00017049259381,0.000282658863196,-0.000112166269386,0.00100733069736,12.1885211146,"validation",332.100438333,0.00126335776241,0.99969134695,1.00126335776,1510.6,1460.7,0.404600533991,18126087,-0.051276785103,333.056704677,332.188625323,0.381733162346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:06:00.000+09:00",332.5,335.82,330.43,332.44,298,-0.000240587032359,0,-0.000661335898515,49.8332569202,332.500227376,332.453412602,0.0468147735227,0.0845547348566,-0.0377399613339,332.611665,332.15854,0.69603206038,0.000431827401076,0.00265051333662,-0.811590889602,,,,,"",,,0,-3.0080616051e-05,-0.00280591986524,0,0,-6.01467580896e-05,0.0162095513052,-0.000516112385896,0.000847366441338,0.000140821722785,0.000254345851452,-0.000113524128667,0.00209370731675,11.5035629733,"validation",332.106938333,0.00100287476178,0.999483887614,1.00100287476,1313.6,1444.8,0.206256921373,18125789,-0.0834717607973,333.052460827,332.170869173,0.305278329007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:07:00.000+09:00",332.29,332.4386,332.29,332.43,500,-3.0080616051e-05,-9.02364194187e-05,-0.00129183440485,49.598562551,332.489423164,332.451678335,0.0377448287045,0.0751927536262,-0.0374479249217,332.590165,332.17714,0.657029770352,0.000406655398322,0.00259844831727,-0.596210065791,,,,,"",,,0,-0.000962608669494,-0.00303823361309,0.000210570646452,0,-0.000451209240765,0.000446997954518,-0.000481568659735,0.000761220353694,0.000113542185436,0.000226191239137,-0.000112649053701,0.0019764454783,12.0210434263,"validation",332.112438333,0.000956187212561,0.99951843134,1.00095618721,552.8,1329.3,0.376137816896,18125289,-0.215226058828,333.022274177,332.158055823,0.314670679984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:08:00.000+09:00",332.35,332.35,332.11,332.11,558,-0.000962608669494,-0.00141319381803,-0.00258281526864,42.6727780141,332.43105037,332.426368829,0.00468154055693,0.0610905110123,-0.0564089704554,332.547165,332.18994,0.632956215327,0.000440127385165,0.00266652351743,-0.519949613261,,,,,"",,,0,-0.000120442022222,-0.00174640932221,0.000812983649995,0,-0.000240652167374,0.000721956502121,-0.00131459548001,-0.000240645457235,1.40963552947e-05,0.000183946617122,-0.000169850261827,0.00190586316379,12.1298305979,"validation",332.110938333,-2.82536112195e-06,0.99868540452,0.999997174639,583,1286.35,0.433785517161,18124731,-0.299179849963,332.990537418,332.103792582,0.00700023029314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:09:00.000+09:00",332.12,332.2217,332,332.07,1129,-0.000120442022222,-0.00141336380586,-0.00261308343846,41.8854463274,332.375504159,332.399971138,-0.0244669791092,0.043979012988,-0.0684459920972,332.503665,332.20204,0.603580771375,0.000440042262844,0.00271463538671,-0.114320954046,,,,,"",,,0,-0.000421597855874,-0.00192730448399,0.00075285331406,0,3.01105055553e-05,0.000667549908163,-0.00130424126302,-0.000397468961961,-7.36801852296e-05,0.000132438982709,-0.000206119167938,0.00181763113613,12.8344360215,"validation",332.113771667,-0.000131797204455,0.998695758737,0.999868202796,615.2,1289.1,0.875804825072,18123602,-0.300674889458,332.954978108,332.052351892,0.019551955518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:10:00.000+09:00",332.0774,332.0948,331.9,331.93,9110,-0.000421597855874,-0.00177432936365,-0.00283351137911,39.1619672608,332.306965058,332.365158461,-0.0581934035872,0.023544529673,-0.0817379332601,332.456505,332.21244,0.574382144849,0.000444411090641,0.00290567651781,3.37529929432,,,,,"",,,0,-0.00127376254029,-0.000964058687072,0.00141596119664,0,2.22844580962e-05,0.000586623302316,-0.00158368084872,-0.000850178879515,-0.000175318300808,7.09322136384e-05,-0.000246250514446,0.00173043155138,14.9220524243,"validation",332.113493333,-0.000552501891723,0.998416319151,0.999447498108,2319,1726.55,5.27641829081,18114492,-0.477860473198,332.93951053,331.97349947,-0.0450299918148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:11:00.000+09:00",332.09,332.09,331.4012,331.5072,4267,-0.00127376254029,-0.00280591986524,-0.00400432640308,32.3259413409,332.183924279,332.301605982,-0.117681703066,-0.00470071687481,-0.112980986191,332.389865,332.216784,0.582554848788,0.000507974071297,0.00364193471357,1.14993024342,,,,,"",,,0,-0.000263041044056,0.00145637862466,0.00230130748291,1,0.000482029343536,0.00207513632392,-0.0026555111721,-0.00213590653505,-0.000354989885788,-1.41798334239e-05,-0.000340810052364,0.00175729169318,14.162316519,"validation",332.106231667,-0.00180373509904,0.997344488828,0.998196264901,3112.8,1737.55,2.45575666887,18110225,-0.481166009611,332.995136094,331.784593906,-0.229148483141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:12:00.000+09:00",331.5016,331.72,331.31,331.42,2268,-0.000263041044056,-0.00303823361309,-0.00459528457726,31.1194149817,332.066397467,332.236301836,-0.169904368435,-0.0377414471868,-0.132162921248,332.313365,332.220538,0.570229502446,0.000493210801501,0.00411864371719,0.196098049298,,,,,"",,,0,0.000331905135478,0.00286645344276,0.00250437511315,1,-1.68925441137e-05,0.00123677555118,-0.00268832100689,-0.00240965836977,-0.000512655749305,-0.000113878001288,-0.000398777748017,0.00172056454784,13.5300414484,"validation",332.09807,-0.00204177639455,0.997311678993,0.997958223605,3466.4,1841.95,1.23130378132,18107957,-0.520345286246,332.997705176,331.629024824,-0.152719970818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:13:00.000+09:00",331.42,331.63,331.3,331.53,6250,0.000331905135478,-0.00174640932221,-0.00360652781535,34.4434282727,331.98387478,332.183983181,-0.200108401206,-0.0702148379906,-0.129893563215,332.253365,332.22434,0.553070252271,0.000497309814165,0.00443133802607,1.90084497839,,,,,"",,,0,-0.00030163182819,0.00304648146472,0.0024984164329,1,0,0.000995715406433,-0.00217714875514,-0.00208997329937,-0.00060359062892,-0.000211790299492,-0.000391800329428,0.0016682359131,14.5440555286,"validation",332.09457,-0.0017000277963,0.997822851245,0.998299972204,4604.8,1908.8,3.27430846605,18114207,-0.209712908634,332.989528485,331.517201515,0.00869269229109,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:14:00.000+09:00",331.5,331.6,331.3636,331.43,532,-0.00030163182819,-0.00192730448399,-0.00321804511278,32.8895538945,331.898663275,332.128132575,-0.229469299802,-0.102065730353,-0.127403569449,332.199865,332.22494,0.530450948538,0.000484384487441,0.00486842893758,-0.599577169685,,,,,"",,,0,0.000543101107323,0.00289653923905,0.00262498868539,1,-9.0489548457e-05,0.000713057641842,-0.00231747535478,-0.00239277641227,-0.000692361282328,-0.000307955617635,-0.000384405664693,0.00160049165295,12.0800657867,"validation",332.091236667,-0.00199112952604,0.997682524645,0.998008870474,4485.4,1903.25,0.279521870485,18113675,-0.207408380402,333.008510718,331.391219282,0.0239788062031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:15:00.000+09:00",331.42,331.79,331.4,331.61,1111,0.000543101107323,-0.000964058687072,-0.00243667649359,38.2864865016,331.854253541,332.089752384,-0.235498843719,-0.128752353026,-0.106746490693,332.159365,332.22934,0.520418737928,0.000507510012746,0.00506369887206,-0.368694581733,,,,,"",,,0,0.0011459244293,0.00265371973101,0.00310605832152,1,-3.01722837401e-05,0.00117671906587,-0.00165391994894,-0.00186419417382,-0.000710168100234,-0.000388264385954,-0.000321903714281,0.00156936985594,12.8169780836,"validation",332.091903333,-0.00145111437074,0.998346080051,0.998548885629,2885.6,1945.7,0.571002723955,18114786,-0.167600349489,333.000342501,331.318387499,0.173377112122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:16:00.000+09:00",331.65,332,331.6279,331.99,1200,0.0011459244293,0.00145637862466,-0.00165423658681,47.8256388362,331.875137611,332.082363319,-0.207225707543,-0.144447023929,-0.0627786836132,332.13186,332.23974,0.51110311379,0.000569840661027,0.0049691366295,-0.322694764481,,,,,"",,,0,0.00114461278954,0.00162655501672,0.00210849724389,1,0.000120623624137,0.00112210126353,-0.000427119518134,-0.000751686116778,-0.000624192618882,-0.000435094502634,-0.000189098116248,0.0015395135811,12.8951841939,"validation",332.099236667,-0.000328927786053,0.999572880482,0.999671072214,2272.2,1931.75,0.621198395237,18115986,-0.17603209525,332.957064296,331.306655704,0.414045527427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:17:00.000+09:00",331.94,332.37,331.89,332.37,2029,0.00114461278954,0.00286645344276,-0.000571325475102,55.2712588842,331.951270287,332.10366974,-0.152399453188,-0.146037509781,-0.00636194340658,332.12236,332.25154,0.508881462805,0.000629337909629,0.00487468056446,0.024762274689,,,,,"",,,0,0.000511478171917,0.000270782561603,0.000481391220628,1,-0.000150606945992,0.00144582668153,0.000745628809816,0.000356537098368,-0.000458523492456,-0.000439382344318,-1.91411481378e-05,0.00153106917834,13.4215486289,"validation",332.113736667,0.000771613170552,1.00074562881,1.00077161317,2224.4,1973,1.02838317283,18118015,-0.15144450076,332.931855207,331.312864793,0.652959522159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:18:00.000+09:00",332.29,332.62,332.245,332.54,798,0.000511478171917,0.00304648146472,-3.00706660652e-05,58.1486767282,332.041844089,332.1359905,-0.0941464111352,-0.135659290052,0.0415128789167,332.12186,332.268324,0.499318501176,0.000640238237655,0.00486839202651,-0.526688485332,,,,,"",,,0,-0.000451073555061,-0.000721717688098,-0.000541288266073,0,-0.000240695610314,0.00112826067335,0.00125899571922,0.00081764038392,-0.000283113042447,-0.000407948788272,0.000124835745825,0.00150152914289,12.4888725194,"validation",332.13157,0.00122972350987,1.00125899572,1.00122972351,1134,1985.35,0.401944241569,18118813,-0.116528571788,332.930309708,331.313410292,0.758606067952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:19:00.000+09:00",332.54,332.69,332.39,332.39,1845,-0.000451073555061,0.00289653923905,0.000692437379576,54.7989053928,332.095406537,332.154806018,-0.059399481765,-0.120407328394,0.0610078466295,332.13336,332.282124,0.485081465378,0.000591694340245,0.00491846409471,-0.0600115967556,,,,,"",,,0,0.000300851409489,-0.000391106832335,-0.000661873100875,0,0,0.000902147110122,0.000772701664175,0.000324651831104,-0.000178704178119,-0.000362247144603,0.000183542966484,0.00145937442576,13.3265451654,"validation",332.146986667,0.000731643950084,1.00077270166,1.00073164395,1396.6,1980.3,0.931677018634,18116968,-0.114275614806,332.950153003,331.316566997,0.6571022273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:20:00.000+09:00",332.44,332.5,332.33,332.49,1212,0.000300851409489,0.00265371973101,0.000391142135034,56.5941237402,332.156113223,332.179635202,-0.023521978905,-0.101030258497,0.0775082795916,332.13986,332.302124,0.462575646422,0.000580793809854,0.00497333842065,-0.369244942296,,,,,"",,,0,0.000120304370056,-0.00102258714548,-0.00147372853319,0,0.000150425704744,0.000511447396131,0.00105419445892,0.000565377066323,-7.0744921366e-05,-0.000303859540126,0.00023311461876,0.00139124679365,12.9066394326,"validation",332.164986667,0.000978469574999,1.00105419446,1.00097846957,1416.8,2033,0.59616330546,18118180,-0.0853910477127,332.965781963,331.313938037,0.711969178399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:21:00.000+09:00",332.53,332.66,332.44,332.53,2296,0.000120304370056,0.00162655501672,0.000270725544459,57.3242437101,332.213634266,332.20558815,0.00804611568799,-0.0792149836596,0.0872610993476,332.14436,332.319924,0.445248814535,0.000579093624123,0.00501806710766,0.0957685901476,,,,,"",,,0,-0.000210507322648,-0.000270652271975,-0.00264637777043,0,0.000120304370056,0.000661674035309,0.00116106141318,0.000632149879765,2.4196661017e-05,-0.000238219058911,0.000262415719928,0.00133897336943,13.5456551488,"validation",332.185653333,0.00103660908655,1.00116106141,1.00103660909,1636,2083.65,1.1019125093,18120476,-0.0590070309313,332.977721344,331.310998656,0.73137622281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:22:00.000+09:00",332.5,332.5,332.35,332.46,402,-0.000210507322648,0.000270782561603,0,55.5628637427,332.251536686,332.224433472,0.0271032141218,-0.0579513441034,0.0850545582252,332.14436,332.338124,0.42630247064,0.000581009333427,0.00501806710766,-0.680404773102,,,,,"",,,0,-0.000481260903567,0.000120315225892,-0.00138362509776,1,-9.02174239917e-05,0.000451087119959,0.000950309678599,0.000366722898153,8.15232332366e-05,-0.000174310726413,0.00025583395965,0.00128226695133,11.802979123,"validation",332.206115,0.000764239393968,1.00095030968,1.00076423939,1310.6,1888.55,0.212861719308,18120074,-0.189695798364,332.977721344,331.310998656,0.689377634497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:23:00.000+09:00",332.35,332.4499,332.28,332.3,499,-0.000481260903567,-0.000721717688098,-0.000841902700102,51.6558841366,332.258992581,332.230030993,0.0289615879476,-0.0405687576932,0.0695303456408,332.13036,332.352524,0.408709437022,0.000583848691392,0.00489428447155,-0.638998648997,,,,,"",,,0,-0.000120373156786,0.000240746313572,-0.00135419801384,1,-0.000330866871202,0.000511038921976,0.000510763303903,-0.000158037012531,8.71549441697e-05,-0.00012208473576,0.00020923967993,0.00122994112857,12.0186503018,"validation",332.222116667,0.000234431512612,1.0005107633,1.00023443151,1250.8,1893.15,0.26358186092,18119575,-0.213163246441,332.943130232,331.317589768,0.604359137045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:24:00.000+09:00",332.21,332.44,332.15,332.26,1282,-0.000120373156786,-0.000391106832335,-0.000842003969447,50.6961386102,332.259147568,332.232250919,0.0268966490596,-0.0270756763426,0.0539723254022,332.11636,332.369324,0.400230191521,0.000583849371624,0.00477833006159,-0.288050388612,,,,,"",,,0,-0.000331066032625,0.000180581472341,-0.00195720219106,1,-0.000270839602769,0.000872705386699,0.00043249901932,-0.000328923255264,8.09506081369e-05,-8.14894249763e-05,0.000162440033113,0.00120456928767,12.9620967801,"validation",332.23645,7.08832519731e-05,1.00043249902,1.00007088325,1138.2,1908.85,0.671608560128,18118293,-0.219634858685,332.909840793,331.322879207,0.590512587817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:25:00.000+09:00",332.24,332.2885,332.11,332.15,1077,-0.000331066032625,-0.00102258714548,-0.00111271502466,48.0521100767,332.242355635,332.226158259,0.0161973761523,-0.0184210658436,0.0346184419959,332.09786,332.378724,0.384392320698,0.000587247423964,0.0046488421369,-0.395631277754,,,,,"",,,0,0.000873099503236,0.000752671985549,-0.00171609212705,1,-6.01938241136e-05,0.000537229880214,0.000157001915038,-0.000688142722397,4.87652450768e-05,-5.54600808178e-05,0.000104225325895,0.001157285325,12.7875241467,"validation",332.249116667,-0.000298320331627,1.00015700192,0.999701679668,1111.2,1933.15,0.557121796032,18117216,-0.22944417143,332.869795263,331.325924737,0.533772262085,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:26:00.000+09:00",332.2036,332.44,332.18,332.44,322,0.000873099503236,-0.000270652271975,0,54.7521743185,332.27276246,332.241998388,0.0307640725794,-0.00858403815904,0.0393481107384,332.09786,332.391144,0.377650012077,0.000618999174151,0.0046488421369,-0.745385359306,,,,,"",,,0,0.000180483696306,-0.000511069666707,-0.00255685236434,0,0.000161372873702,0.000782778864971,0.00103023849657,0.000146983458741,9.25402255425e-05,-2.58213156029e-05,0.000118361541145,0.00113599450149,11.58102028,"validation",332.265283333,0.000525834853747,1.0010302385,1.00052583485,716.4,1934.35,0.166464186936,18117538,-0.213275777393,332.869795263,331.325924737,0.721611847903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:27:00.000+09:00",332.34,332.5,332.33,332.5,180,0.000180483696306,0.000120315225892,0.000210570646452,56.016159942,332.307722082,332.261109618,0.0466124635398,0.00245526218073,0.0441572013591,332.10136,332.380744,0.362817868357,0.000620184308561,0.00468853159164,-0.799310655691,,,,,"",,,0,-0.000360902255639,-0.000751879699248,-0.00269172932331,0,-0.00030080616051,0.000511370472867,0.0012003564213,0.000358793348149,0.00014018786027,7.38424716009e-06,0.00013280361311,0.00109118155897,10.9996134193,"validation",332.277283333,0.000670273527075,1.00120035642,1.00067027353,672,1918.35,0.0938306357026,18117718,-0.197331039696,332.879893859,331.322826141,0.756019693553,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:28:00.000+09:00",332.35,332.45,332.35,332.38,807,-0.000360902255639,0.000240746313572,0.000812983649995,52.8371044532,332.318841761,332.269916313,0.048925448326,0.0117492994098,0.0371761489162,332.11486,332.389544,0.347616592046,0.000585884103861,0.00474517462445,-0.518432205737,,,,,"",,,0,-0.000180516276551,-6.52867200193e-05,-0.00231662554907,0,-0.000451127819549,0.000300751879699,0.000798338261648,-2.87132979132e-05,0.00014719732934,3.5348996359e-05,0.000111848332981,0.00104584088106,12.4996062891,"validation",332.288603333,0.000275052065433,1.00079833826,1.00027505207,733.6,1930.8,0.41796146675,18116911,-0.20250673296,332.902831503,331.326888497,0.66824212486,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:29:00.000+09:00",332.35,332.3767,332.3,332.32,389,-0.000180516276551,0.000180581472341,0.00075285331406,51.2703331723,332.319019952,332.273626216,0.0453937361406,0.0184781867559,0.0269155493846,332.12736,332.375544,0.328501121185,0.000586856274364,0.00477314640712,-0.687975766254,,,,,"",,,0,0.000240731824747,-6.01829561867e-05,-0.00227882763601,0,-9.02581382753e-05,0.000230759973524,0.000580018460388,-0.000167112174776,0.000136596461665,5.56035951972e-05,8.09928664679e-05,0.000988508429181,11.7696854393,"validation",332.298936667,6.33867009763e-05,1.00058001846,1.0000633867,555,1893.8,0.205407117964,18116522,-0.186925757736,332.920006258,331.334713742,0.621517005957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:30:00.000+09:00",332.32,332.4,332.28,332.4,104,0.000240731824747,0.000752671985549,0.00141596119664,53.2604322758,332.331478421,332.282987237,0.0484911840164,0.024480786208,0.0240103978084,332.15086,332.384144,0.313608183958,0.000578627894091,0.00479126040393,-0.916103623574,,,,,"",,,0,-0.000390794223827,0.00072202166065,-0.00212304452467,1,0,0.000361097737121,0.000750080851815,4.7703839928e-05,0.00014588202171,7.36485746331e-05,7.2233447077e-05,0.000943466257394,10.4507588889,"validation",332.314103333,0.00025848035279,1.00075008085,1.00025848035,360.4,1443.5,0.0720471077243,18116626,0.0739175614825,332.946570632,331.355149368,0.656551885846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:31:00.000+09:00",332.28,332.38,332.2701,332.2701,369,-0.000390794223827,-0.000511069666707,0.00230130748291,49.710399499,332.322035587,332.282032627,0.0400029601697,0.0275852210004,0.0124177391693,332.189005,332.369146,0.300486170818,0.000503102165817,0.00445415268491,-0.663197287491,,,,,"",,,0,-6.04929543766e-05,0.00126373092252,-0.001753392797,1,-0.000361010830325,0.000330625752106,0.000244123070841,-0.000297999983428,0.000120392897735,8.30204734052e-05,3.73724243299e-05,0.000904343095626,11.7167529925,"validation",332.324605,-0.000164011328623,1.00024412307,0.999835988671,369.8,1248.6,0.295530994714,18116257,0.241550536601,332.928815274,331.449194726,0.554807970923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:32:00.000+09:00",332.3,332.376,332.224,332.25,698,-6.04929543766e-05,-0.000751879699248,0.00250437511315,49.1643281705,332.310953189,332.27965984,0.0312933493478,0.0283268466699,0.00296650267792,332.230505,332.353746,0.28988001576,0.000497395234698,0.00391480046011,-0.360380168446,,,,,"",,,0,0.000325959367946,0.00084273890143,-0.00240782543266,1,8.99870316349e-05,0.000457459157475,5.86791390518e-05,-0.000312155350281,9.41861530407e-05,8.52576272983e-05,8.92852574242e-06,0.000872475592956,12.3541111124,"validation",332.336271667,-0.00025959148616,1.00005867914,0.999740408514,473.4,1170.1,0.596530211093,18115559,0.324844030425,332.880813067,331.580196933,0.514989049799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:33:00.000+09:00",332.3795,332.3795,332.35,332.3583,127,0.000325959367946,-6.52867200193e-05,0.0024984164329,52.21048215,332.318237314,332.285485037,0.0327522770588,0.0292119327476,0.00354034431112,332.27192,332.356912,0.278424300348,0.000497273358337,0.00341114525194,-1.18536445121,,,,,"",,,0,-0.000175413100861,5.1149617748e-06,-0.00276298199864,1,0.000389766741911,8.87885628291e-05,0.000259967799867,4.17623328963e-06,9.85450854056e-05,8.78928937464e-05,1.06521916592e-05,0.000837723325544,10.6504243814,"validation",332.349243333,2.72504506877e-05,1.0002599678,1.00002725045,337.4,863.95,0.146999247642,18115686,0.0855952312055,332.838633891,331.705206109,0.576211295816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:34:00.000+09:00",332.35,332.37,332.3,332.3,397,-0.000175413100861,-6.01829561867e-05,0.00262498868539,50.4576704532,332.315431573,332.286560219,0.0288713540169,0.0291438170015,-0.000272462984568,332.31542,332.358978,0.263536850323,0.00049259916589,0.00249590419752,-0.735151968051,,,,,"",,,0,0.00102317183268,-0.000391212759555,-0.00252783629251,0,-2.49730486646e-05,0.000210616073075,-4.64016987235e-05,-0.000177452705971,8.68834005926e-05,8.77033313316e-05,-8.19930738994e-07,0.000793069065071,11.7899820362,"validation",332.36391,-0.000192289228996,0.999953598301,0.999807710771,339,857.2,0.463135790947,18115289,0.0941437237517,332.730133726,331.900706274,0.481408862259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:35:00.000+09:00",332.3685,332.6542,332.32,332.64,378,0.00102317183268,0.00072202166065,0.00310605832152,59.0846517506,332.365365177,332.312740944,0.0526242336392,0.033839900329,0.0187843333101,332.36692,332.365378,0.270012789586,0.000522852730033,0.00173283048898,-0.700798182014,,,,,"",,,0,0.000150312650313,-0.001924001924,-0.00339375901876,0,0.000206139030996,0.00100571772495,0.000821622079598,0.000826265363897,0.000158201760579,0.000101731302095,5.64704584841e-05,0.000811726760419,11.7419629727,"validation",332.37991,0.000782508184685,1.00082162208,1.00078250818,393.8,820.55,0.460666626044,18115667,0.0536835049662,332.654887766,332.078952234,0.974150290421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:36:00.000+09:00",332.606,332.7,332.43,332.69,483,0.000150312650313,0.00126373092252,0.00210849724389,60.1827211279,332.415308996,332.340686059,0.0746229372333,0.0419965077099,0.0326264295234,332.40192,332.365978,0.270011876044,0.000470980257684,0.00159743632533,-0.479434218739,,,,,"",,,0,-0.00048092819141,-0.00312603324416,-0.00321620728005,0,-0.000102212602213,0.000811688311688,0.000866661660679,0.000974895210243,0.000224301714008,0.000126233153115,9.80685608928e-05,0.000811602020031,11.9872340023,"validation",332.394426667,0.000889224696988,1.00086666166,1.0008892247,416.6,784.7,0.615521855486,18116150,0.0104498534472,332.667415451,332.136424549,1.04253283648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:37:00.000+09:00",332.6,332.675,332.53,332.53,411,-0.00048092819141,0.00084273890143,0.000481391220628,55.0878413077,332.432953766,332.354709314,0.0782444521606,0.0492460966,0.0289983555606,332.40992,332.359378,0.262153884898,0.00042238873656,0.00162905044365,-0.518395543528,,,,,"",,,0,-0.000511232069287,-0.00159384115719,-0.00378913180766,0,-0.000270522107668,0.000435841173465,0.000361240723502,0.000513365986622,0.000235300430519,0.00014809519923,8.72052312892e-05,0.000788361606165,11.825330613,"validation",332.38626,0.000432448681843,1.00036124072,1.00043244868,359.2,703.8,0.583972719523,18115739,-0.161693662972,332.680676264,332.139163736,0.721749255777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:38:00.000+09:00",332.53,332.53,332.31,332.36,1118,-0.000511232069287,5.1149617748e-06,-0.000541288266073,50.2229007428,332.42173011,332.355101217,0.0666288931758,0.0527226559152,0.0139062372607,332.40092,332.347178,0.25914289312,0.000422202553828,0.00159303123793,0.696456540503,,,,,"",,,0,-0.000571669274281,-0.0015344806836,-0.00346010350223,0,0,0.000661594442607,-0.000123104352419,3.85801380267e-05,0.000200472057937,0.000158631170764,4.18408871725e-05,0.000779705419183,12.8255180637,"validation",332.39326,-0.000100062197411,0.999876895648,0.999899937803,557.4,719.8,1.55320922478,18114621,-0.291191997777,332.665682525,332.136157475,0.422723202479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:39:00.000+09:00",332.47,333.02,331.93,332.17,2497,-0.000571669274281,-0.000391212759555,-0.000661873100875,45.3974025977,332.3830024,332.341390015,0.0416123852171,0.0505006017756,-0.00888821655848,332.38992,332.331778,0.318489829325,0.000429022334938,0.00170459544538,2.69051882539,,,,,"",,,0,-0.000511786133606,-0.00168678688623,-0.00209260318512,0,0.000330966421952,0.00327957636298,-0.00066163257899,-0.000486796661377,0.000125274363179,0.000152032398397,-2.67580352184e-05,0.000958815754961,13.628493382,"validation",332.379093333,-0.000629080882424,0.999338367421,0.999370919118,977.4,752.4,3.31871345029,18112124,-0.321903242956,332.673215172,332.106624828,0.111853603867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:40:00.000+09:00",332.0862,332.1507,331.8,332,310,-0.000511786133606,-0.001924001924,-0.00147372853319,41.5506181368,332.324078954,332.316101866,0.0079770882669,0.0419958990738,-0.0340188108069,332.36542,332.314314,0.322169127231,0.000433932258166,0.00196154373101,-0.614772891058,,,,,"",,,0,-0.00105421686747,-0.00126506024096,-0.00222891566265,0,-0.000252280458801,0.00105578468856,-0.00109945252427,-0.000945833467769,2.40273742979e-05,0.000126493671909,-0.000102466297611,0.000970388937442,11.5417169826,"validation",332.379593333,-0.00114204764958,0.998900547476,0.99885795235,963.8,707.3,0.438286441397,18111814,-0.450021207408,332.691394653,332.039445347,-0.0605037027179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:41:00.000+09:00",331.9,331.93,331.63,331.65,1483,-0.00105421686747,-0.00312603324416,-0.00264637777043,34.9789270871,332.2203745,332.266760987,-0.0463864872726,0.0243194218045,-0.0707059090772,332.32142,332.290514,0.325585618143,0.000480670179197,0.00266075134327,1.44338692488,,,,,"",,,0,0.00105532941354,-0.000180913613749,-0.0013689130107,0,-0.000301204819277,0.000903614457831,-0.00202039338903,-0.00192757232907,-0.000139865784027,7.3328574716e-05,-0.000213194358743,0.000981714512718,13.1059045713,"validation",332.35676,-0.00212651007911,0.997979606611,0.997873489921,1163.8,666.65,2.22455561389,18110331,-0.760894022351,332.763532332,331.879307668,-0.259331906055,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:42:00.000+09:00",331.8,332,331.77,332,2795,0.00105532941354,-0.00159384115719,-0.00138362509776,44.4419767175,332.186470731,332.247000914,-0.0605301833532,0.007349500773,-0.0678796841262,332.29842,332.271514,0.327329502561,0.000545219393124,0.00275921555186,2.76292881101,,,,,"",,,0,-0.000451807228916,-0.00118975903614,-0.00253012048193,0,0.000452284034374,0.00069350218604,-0.000898048206188,-0.000817144981017,-0.000182319829377,2.21370505211e-05,-0.000204456879898,0.00098593223663,13.7407234322,"validation",332.33976,-0.00102232727134,0.999101951794,0.998977672729,1640.6,786.3,3.55462291746,18113126,-0.441816100725,332.756861484,331.839978516,0.174527709304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:43:00.000+09:00",331.9762,332,331.76,331.85,804,-0.000451807228916,-0.0015344806836,-0.00135419801384,41.6446445228,332.134706003,332.217593439,-0.0828874360277,-0.0106978865871,-0.0721895494406,332.27592,332.253914,0.32109168095,0.000544142779184,0.00299965458397,0.00338386251701,,,,,"",,,0,-0.000724122344433,-0.000723218321531,-0.00256139822209,0,-7.1686746988e-05,0.000722891566265,-0.00128182626054,-0.00121567868121,-0.0002497738015,-3.22371149228e-05,-0.000217536686577,0.000967580777308,12.4942860768,"validation",332.333926667,-0.0014561458456,0.998718173739,0.998543854154,1577.8,801.55,1.00305657788,18112322,-0.452435905433,332.774276493,331.777563507,0.0726753782299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:44:00.000+09:00",331.89,331.89,331.5512,331.6097,1228,-0.000724122344433,-0.00168678688623,-0.00195720219106,37.5653478937,332.053935849,332.172564295,-0.118628446687,-0.0322839986071,-0.0863444480798,332.243405,332.236108,0.322356560882,0.000562664713737,0.00347294199797,0.594121765118,,,,,"",,,0,-8.95631219473e-05,-0.000141732886583,-0.0017481394543,0,0.000120536386922,0.00102094319723,-0.00190735162975,-0.00188543022542,-0.000357735152762,-9.73554109156e-05,-0.000260379741846,0.000972096295379,12.9171032393,"validation",332.324143333,-0.00214983878742,0.99809264837,0.997850161213,1324,798.85,1.537209739,18111094,-0.450585216248,332.820336037,331.666473963,-0.0492034220161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:45:00.000+09:00",331.6097,331.7,331.4,331.58,1688,-8.95631219473e-05,-0.00126506024096,-0.00171609212705,37.0818716542,331.981022641,332.128670644,-0.147648002654,-0.0553567994165,-0.0922912032376,332.214905,332.219308,0.320759663676,0.000560114578001,0.00388233680548,1.15097190475,,,,,"",,,0,3.01586344169e-05,0.000344713191387,-0.00189999396827,1,0,0.000904677999467,-0.00191112737702,-0.0019243553418,-0.000445286213445,-0.00016694854761,-0.000278337665835,0.000967367343253,13.2351705696,"validation",332.31181,-0.00220217873087,0.998088872623,0.997797821269,1599.6,829.4,2.03520617314,18109406,-0.470822281167,332.859790077,331.570019923,0.00773787211825,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:46:00.000+09:00",331.57,331.6,331.55,331.59,425,3.01586344169e-05,-0.000180913613749,-0.00255685236434,37.3741318786,331.920865312,332.088769115,-0.167903802883,-0.0778662001098,-0.0900376027734,332.172405,332.200306,0.301419687699,0.00051638823051,0.00415673492834,-0.551355019631,,,,,"",,,0,4.5236587352e-05,0.000294037817787,-0.00177930576917,1,-3.0158634417e-05,0.000150793172085,-0.00175332144162,-0.00183716266655,-0.000506359669722,-0.000234826744202,-0.000271532925521,0.000909013202145,11.8559955308,"validation",332.293976667,-0.00211853574274,0.998246678558,0.997881464257,1388,834.55,0.509256485531,18109831,-0.461745851057,332.862781319,331.482028681,0.0781974381708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:47:00.000+09:00",331.57,331.6113,331.49,331.605,1103,4.5236587352e-05,-0.00118975903614,-0.00269172932331,37.8405517147,331.872270648,332.052934365,-0.18066371699,-0.0984257034858,-0.0822380135041,332.127655,332.181206,0.288553995721,0.000513181585303,0.00430687948289,0.304831627497,,,,,"",,,0,1.50781803652e-05,-0.000467423591321,-0.00190467574373,0,-6.03154498025e-05,0.000365813203052,-0.00157365697235,-0.00173461348683,-0.000544816022044,-0.000296816101946,-0.000247999920098,0.000870173838514,12.8097362548,"validation",332.27306,-0.00201057527806,0.998426343028,0.997989424722,1049.6,880.7,1.25241285341,18110934,-0.385148177586,332.842871892,331.412438108,0.134617829777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:48:00.000+09:00",331.59,331.69,331.4,331.61,821,1.50781803652e-05,-0.000723218321531,-0.00231662554907,38.0062943647,331.831921318,332.020124412,-0.188203094515,-0.116381181692,-0.0718219128235,332.089155,332.162406,0.288657281741,0.000511431814394,0.00445200924818,-0.0828315584655,,,,,"",,,0,-0.000142637435542,-0.000512650402581,-0.0013268598655,0,-4.52345410957e-05,0.000874534461181,-0.00144285048995,-0.00166305996712,-0.000567543483355,-0.000350957997924,-0.00021658548543,0.000870472186425,12.5144863621,"validation",332.250393333,-0.00192744191183,0.99855714951,0.998072558088,1053,881.4,0.931472657136,18111755,-0.292489221693,332.828386995,331.349923005,0.175910266686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:49:00.000+09:00",331.61,331.7,331.5,331.5627,3701,-0.000142637435542,-0.000141732886583,-0.00227882763601,37.0011731469,331.790502654,331.986241123,-0.195738468992,-0.132252639152,-0.0634858298403,332.05129,332.15046,0.282324618759,0.000511258861065,0.00460881223544,2.81374025996,,,,,"",,,0,0.000396908337397,-0.000309745336252,-0.00104354319711,0,0,0.000603118120684,-0.00147142930841,-0.00176955949421,-0.000590351294015,-0.000398876710655,-0.00019147458336,0.000851496922781,14.0201760793,"validation",332.227438333,-0.00200085320065,0.998528570692,0.997999146799,1547.6,1047,3.53486150907,18108054,-0.404393505253,332.816471024,331.286108976,0.180735679121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:50:00.000+09:00",331.61,331.7,331.59,331.6943,1303,0.000396908337397,0.000344713191387,-0.00212304452467,41.6266544502,331.775702245,331.964615854,-0.188913608893,-0.1435848331,-0.045328775793,332.016005,332.137146,0.271965717419,0.000517767564704,0.0045942747837,0.213286860811,,,,,"",,,0,-2.05008045059e-05,-0.000552315791981,-0.00179171001733,0,0.000142657783882,0.000331762288098,-0.000968944253155,-0.00133332271122,-0.000569541318295,-0.000432883028439,-0.000136658289856,0.000819928824279,12.9766406525,"validation",332.20779,-0.00154568922059,0.999031055747,0.998454310779,1470.6,1106.95,1.17710827047,18109357,-0.328334613126,332.77869138,331.25331862,0.289097453075,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:51:00.000+09:00",331.67,331.7,331.65,331.6875,574,-2.05008045059e-05,0.000294037817787,-0.001753392797,41.4572741424,331.762132669,331.944088754,-0.181956084782,-0.151259083437,-0.0306970013459,331.986875,332.122096,0.256111023318,0.000513863035756,0.00461546809973,-0.595605241543,,,,,"",,,0,-0.00071603542491,-0.000203504804975,-0.00183154324477,0,-7.32602278664e-05,0.000150741209602,-0.000901767577408,-0.00130854286792,-0.000548576852557,-0.000456028892969,-9.25479595881e-05,0.00077214553855,12.1568279093,"validation",332.188581667,-0.00150842531719,0.999098232423,0.998491574683,1500.4,1117.2,0.513784461153,18108783,-0.334496956677,332.753012416,331.220737584,0.304620558972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:52:00.000+09:00",331.6881,331.6925,331.45,331.45,2505,-0.00071603542491,-0.000467423591321,-0.00240782543266,35.9544740628,331.714112258,331.907489587,-0.193377328459,-0.159682732441,-0.0336945960178,331.946875,332.101896,0.255138807367,0.000531685989202,0.00476081407833,1.3592621084,,,,,"",,,0,-3.01704631166e-05,-0.000543068336099,-0.00105596620908,0,1.80893159984e-06,0.000731109854909,-0.00149685096448,-0.00196293971173,-0.000583428355585,-0.000481770198947,-0.000101658156638,0.000769765597727,13.6295221866,"validation",332.163581667,-0.00214828387593,0.998503149036,0.997851716124,1780.8,1207.55,2.07444826301,18106278,-0.384290505569,332.737043678,331.156706322,0.185589283712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:53:00.000+09:00",331.5,331.57,331.44,331.44,525,-3.01704631166e-05,-0.000512650402581,-0.00276298199864,35.7393688477,331.671941142,331.872860729,-0.200919586855,-0.167930103324,-0.0329894835314,331.90096,332.079096,0.246200321126,0.000522320387196,0.00479603676548,-0.750677548883,,,,,"",,,0,6.03427468018e-05,-0.000693941588221,-0.00102582669563,0,0.000150852315583,0.000392216020516,-0.00138884804672,-0.00192452945006,-0.000606201987857,-0.000506668185264,-9.9533802593e-05,0.000742820182012,12.0668508073,"validation",332.142081667,-0.00211379920046,0.998611151953,0.9978862008,1721.6,1227.45,0.427715996578,18105753,-0.404619332763,332.696864603,331.105055397,0.21041755628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:54:00.000+09:00",331.45,331.52,331.35,331.46,160,6.03427468018e-05,-0.000309745336252,-0.00252783629251,36.5568865508,331.639334812,331.842278452,-0.202943640165,-0.174932810692,-0.0280108294727,331.85896,332.057496,0.240757441046,0.000524004982604,0.0047965928662,-1.11394690764,,,,,"",,,0,0.000154166415254,4.4952633802e-05,-0.00129729077415,1,3.0171373401e-05,0.000512913347815,-0.00120219746365,-0.0017993751299,-0.000612271888508,-0.000527764468388,-8.45074201193e-05,0.000726354435062,10.8786998097,"validation",332.124748333,-0.00200150195572,0.998797802536,0.997998498044,1013.4,1215.6,0.131622244159,18105913,-0.385653175387,332.65485616,331.06306384,0.249364288949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:55:00.000+09:00",331.4031,331.6,331.4031,331.5111,648,0.000154166415254,-0.000552315791981,-0.00339375901876,38.7025909183,331.61960638,331.817746715,-0.198140335605,-0.179574315675,-0.0185660199302,331.802515,332.037318,0.237624766685,0.00045886036264,0.00435873993358,-0.619865481899,,,,,"",,,0,0.000328495787924,-0.000757440701081,-0.00117974933569,0,-0.000171664755928,0.00059403849635,-0.000878278454279,-0.00158481583688,-0.000597688389936,-0.000541684171886,-5.60042180494e-05,0.000716792791207,12.2775566446,"validation",332.1096,-0.00180211592799,0.999121721546,0.998197884072,882.4,1229.1,0.527215035392,18106561,-0.370433650639,332.525635436,331.079394564,0.298501753336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:56:00.000+09:00",331.61,331.69,331.4852,331.62,250,0.000328495787924,-0.000203504804975,-0.00321620728005,43.1178204826,331.619666937,331.80309881,-0.183431873792,-0.180345827298,-0.00308604649365,331.749015,332.020918,0.235280140493,0.000466653834149,0.00362015816426,-1.02046416557,,,,,"",,,0,-0.0010554248839,-0.00127857185936,-0.00132681985405,0,0.000298330885452,0.000617777202634,-0.000388893392796,-0.00120750825706,-0.000553138754573,-0.000543832782395,-9.30597217794e-06,0.000709487185614,11.3254627149,"validation",332.094265,-0.00142810355367,0.999611106607,0.998571896446,817.6,1217.45,0.205347242187,18106811,-0.383547578956,332.349506953,331.148523047,0.392575579533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:57:00.000+09:00",331.62,331.6995,331.24,331.27,2002,-0.0010554248839,-0.000543068336099,-0.00378913180766,34.5133660892,331.565872023,331.76361001,-0.197737986345,-0.183824259107,-0.0139137272376,331.686015,331.997718,0.251295844744,0.000501822461454,0.00312514741433,0.746993685062,,,,,"",,,0,-0.000181121139856,-0.000332055423069,-0.000211307996498,0,0,0.00138562209758,-0.00125424341451,-0.00219193675301,-0.000596908824659,-0.000554907655711,-4.20011689485e-05,0.000758583164017,13.4048372205,"validation",332.072765,-0.00241743703372,0.998745756585,0.997582562966,717,1297,1.54356206631,18104809,-0.421356977641,332.204298846,331.167731154,0.0986610395517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:58:00.000+09:00",331.5132,331.58,331.2,331.21,2299,-0.000181121139856,-0.000693941588221,-0.00346010350223,33.287030096,331.511122481,331.722601861,-0.211479379527,-0.189355283191,-0.0221240963354,331.628515,331.979718,0.260488998691,0.000496373829013,0.00276275905122,0.974739095733,,,,,"",,,0,0.000799794692189,-0.00063403882733,-0.000211346275777,0,0.000734144353548,0.00114710055242,-0.00126199943934,-0.00231856935308,-0.000638505418093,-0.000571707627159,-6.67977909345e-05,0.00078647685363,13.5429834533,"validation",332.050431667,-0.00253103621172,0.998738000561,0.997468963788,1071.8,1356.05,1.69536521515,18102510,-0.446554330593,332.086619841,331.170410159,0.0432104588402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T21:59:00.000+09:00",331.21,331.49,331.17,331.4749,871,0.000799794692189,4.4952633802e-05,-0.00209260318512,42.9287580168,331.505549792,331.704253575,-0.198703782965,-0.191224983146,-0.00747879981905,331.59376,331.967816,0.264739784499,0.0005301671505,0.002344582571,-0.431404263015,,,,,"",,,0,-0.0006483145481,-0.00134218307329,-0.00113553092557,0,0,0.000966154403551,-0.000358450653595,-0.00148483068612,-0.000599453481893,-0.000576891291455,-2.25621904375e-05,0.00079867219056,12.5731975308,"validation",332.039013333,-0.00169893690404,0.999641549346,0.998301063096,1214,1274.75,0.683271229653,18103381,-0.342929986272,331.982484475,331.205035525,0.347115363721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:00:00.000+09:00",331.305,331.4999,331.22,331.26,546,-0.0006483145481,-0.000757440701081,-0.00222891566265,38.1160292241,331.467772901,331.671345903,-0.203573001807,-0.193694586878,-0.00987841492919,331.55676,331.954416,0.265822657034,0.00053621072431,0.00221556248676,-0.80052169255,,,,,"",,,0,-0.000193201714665,-0.00093582080541,-0.000452816518747,0,-0.000512557662737,0.000844407826958,-0.000895050367846,-0.00209190167845,-0.000614541453262,-0.000584720723535,-2.98207297265e-05,0.000802459267749,12.1055280701,"validation",332.02068,-0.00229106211095,0.999104949632,0.997708937889,1193.6,1286.55,0.424390812638,18102835,-0.348956511601,331.92405236,331.18946764,0.0960166444441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:01:00.000+09:00",331.2,331.39,331.13,331.196,945,-0.000193201714665,-0.00127857185936,-0.0013689130107,36.7930968321,331.425961685,331.636135095,-0.210173409712,-0.196990351445,-0.0131830582669,331.53406,331.948192,0.26540675296,0.000491487236697,0.00239131069213,-0.339501078272,,,,,"",,,0,-0.000108696964939,-0.000591794586891,-0.000289858573171,0,-0.000181126607499,0.000784881965827,-0.00101968407107,-0.0022659921582,-0.000634589215183,-0.000594784814566,-3.98044006173e-05,0.000801358570033,12.6538984677,"validation",331.999946667,-0.00242152649342,0.998980315929,0.997578473507,1332.6,1259.65,0.75020839122,18101890,-0.335053387846,331.930460471,331.137659529,0.0735877924897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:02:00.000+09:00",331.26,331.3988,331.11,331.16,3385,-0.000108696964939,-0.000332055423069,-0.00253012048193,36.0354494066,331.385044503,331.600865829,-0.215821325766,-0.200756546309,-0.0150647794564,331.49206,331.942992,0.267077699178,0.000418471830507,0.00221384048641,2.13232532679,,,,,"",,,0,-0.000483150138906,-0.000563473849499,-0.000166082860249,0,0.000193239048781,0.000871991207623,-0.00100171328387,-0.00235881467261,-0.000651713147015,-0.000606222207722,-4.54909392935e-05,0.000806491421602,13.9297117197,"validation",331.97828,-0.00246486005048,0.998998286716,0.99753513995,1609.2,1289.15,2.62576116045,18098505,-0.567079083117,331.858995272,331.125124728,0.0475223756996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:03:00.000+09:00",331.19,331.38,330.9,331,5164,-0.000483150138906,-0.00063403882733,-0.00256139822209,32.8024253955,331.325806887,331.556357249,-0.230550361696,-0.206715309387,-0.0238350523098,331.44956,331.932392,0.282286434951,0.000419743638069,0.00233868611506,2.84039592413,,,,,"",,,0,9.06344410876e-05,0.000513595166163,6.04229607251e-05,1,9.05906510447e-05,0.00144945041672,-0.00135634514042,-0.00280898165552,-0.000696526772497,-0.000624517551017,-7.20092214798e-05,0.000852829108612,14.3515857124,"validation",331.951946667,-0.00286772430837,0.99864365486,0.997132275692,2182.2,1507.15,3.42633447235,18093341,-0.629698437448,331.837138242,331.061981758,-0.0799603168997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:04:00.000+09:00",330.9156,331.2,330.9,331.03,2730,9.06344410876e-05,-0.00134218307329,-0.0017481394543,33.9981226488,331.280298135,331.517367823,-0.23706968772,-0.212786185053,-0.0242835026665,331.420575,331.924392,0.283551689597,0.000398946540898,0.00253837392112,0.874454099784,,,,,"",,,0,-0.00024166993928,0.000563997220796,0.0003609944718,1,-0.00025498489426,0.000906344410876,-0.00117848748527,-0.00269456545393,-0.000716157712956,-0.000642800305269,-7.33574076866e-05,0.000856573995097,13.7142670004,"validation",331.92678,-0.00270174042601,0.998821512515,0.997298259574,2554,1582.25,1.72539105704,18096071,-0.474735345236,331.841209672,330.999940328,0.0357313296244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:05:00.000+09:00",330.99,331.025,330.95,330.95,1079,-0.00024166993928,-0.00093582080541,-0.00189999396827,32.3452783576,331.229483037,331.475340577,-0.245857539302,-0.219400455903,-0.0264570833994,331.389075,331.911192,0.269012283197,0.000400362619904,0.00277992584452,-0.359056625422,,,,,"",,,0,0.000151080223599,0.000453240670796,0.000664752983834,1,-0.00012083496964,0.000226565568075,-0.00132495315363,-0.00289593127068,-0.000742884240225,-0.00066294139871,-7.99428415151e-05,0.000812848717925,12.7857600722,"validation",331.900613333,-0.00286415057745,0.998675046846,0.997135849423,2660.6,1551.8,0.695321562057,18094992,-0.464428405722,331.849693527,330.928456473,0.0233854326569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:06:00.000+09:00",330.95,331.05,330.84,331,4033,0.000151080223599,-0.000591794586891,-0.00177930576917,34.4889404595,331.194177955,331.440130164,-0.245952208898,-0.224710806502,-0.021241402396,331.359575,331.891392,0.264797120112,0.000403110750353,0.00290023475704,1.64945268546,,,,,"",,,0,-8.03625377642e-05,0.0002416918429,0.00196374622356,1,0,0.000634536939115,-0.00108515047438,-0.00268579427333,-0.000743058032925,-0.000678884611789,-6.41734211359e-05,0.000799991299431,14.1043849194,"validation",331.876613333,-0.0026413832675,0.998914849526,0.997358616732,3278.2,1732.2,2.32825308856,18099025,-0.311915483201,331.840085278,330.879064722,0.125840469727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:07:00.000+09:00",331,331.13,330.93,330.9734,628,-8.03625377642e-05,-0.000563473849499,-0.00190467574373,33.8740167587,331.160212116,331.405557559,-0.24534544338,-0.228837733878,-0.0165077095024,331.327995,331.86346,0.260168754389,0.00040194789162,0.00298587434187,-0.766621066979,,,,,"",,,0,0.000594005439712,0.00038250808071,0.000412721989139,1,0,0.000604229607251,-0.00107022348051,-0.00268200663008,-0.000741284475973,-0.000691408233645,-4.98762423276e-05,0.000786071492118,12.2445829872,"validation",331.852336667,-0.00264857760381,0.998929776519,0.997351422396,2726.8,1708.45,0.367584652755,18098397,-0.366911527993,331.82264688,330.83334312,0.141571158738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:08:00.000+09:00",331.05,331.37,330.97,331.17,10523,0.000594005439712,0.000513595166163,-0.0013268598655,42.0920207865,331.161717944,331.388108851,-0.226390906938,-0.22834836849,0.00195746155131,331.305995,331.83606,0.270156700504,0.000428799057236,0.00290661171197,3.52095818332,,,,,"",,,0,0.000141015188574,-0.000211371803001,-3.01959718573e-05,0,0.000231438538565,0.00120855633716,-0.000410481554974,-0.00200719596297,-0.000683609345468,-0.000689520090859,5.91074539151e-06,0.000815764412551,15.0639507424,"validation",331.83667,-0.00200903052698,0.999589518445,0.997990969473,3798.6,2193.55,4.79724647261,18108920,-0.0646212760138,331.787483943,330.824506057,0.358776611515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:09:00.000+09:00",331.23,331.3528,331.17,331.2167,4020,0.000141015188574,0.000563997220796,-0.00104354319711,43.8762830212,331.170176722,331.375411899,-0.205235177169,-0.223725730226,0.0184905530568,331.288695,331.812594,0.263916936183,0.00043072600584,0.00282549589749,0.761726942613,,,,,"",,,0,-0.000352337306664,-0.000563679307233,-0.00261671588419,0,0.000181175831144,0.000551982365552,-0.000217318010202,-0.00179587517404,-0.000619640184715,-0.000675466334353,5.5826149638e-05,0.000796810475386,14.1018107766,"validation",331.822448333,-0.00182551944986,0.99978268199,0.99817448055,4056.6,2209.5,1.8194161575,18112940,0.11056800181,331.756722424,330.820667576,0.423086771991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:10:00.000+09:00",331.21,331.2499,330.95,331.1,1747,-0.000352337306664,0.000453240670796,-0.00179171001733,40.5166455637,331.159380303,331.355011018,-0.195630714504,-0.218106727081,0.0224760125773,331.25898,331.784794,0.266487155027,0.000422548693204,0.0026298864801,-0.204486289678,,,,,"",,,0,-6.04047115677e-05,6.04047115675e-05,-0.00306553911205,1,-2.0228448626e-05,0.000905449513868,-0.000479926612102,-0.00206397041813,-0.000590850844168,-0.000658733697014,6.78828528458e-05,0.000804853986792,13.2680774835,"validation",331.808615,-0.00213561362775,0.999520073388,0.997864386372,4190.2,2231.7,0.782811309764,18111193,0.0411345610969,331.694566756,330.823393244,0.317510521562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:11:00.000+09:00",331.1,331.16,330.93,331.08,1122,-6.04047115677e-05,0.0002416918429,-0.00183154324477,39.9520397246,331.147167949,331.334639831,-0.187471882336,-0.211979758132,0.0245078757959,331.228605,331.755794,0.263880929668,0.000422311982042,0.00238277444314,-0.483025237707,,,,,"",,,0,6.04083605171e-05,0.000302041802586,-0.00401715597439,1,0,0.000694654183026,-0.000448647845496,-0.00203702244911,-0.00056624345275,-0.000640267482579,7.40240298295e-05,0.000797030716648,12.8252308161,"validation",331.801495,-0.00217447784556,0.999551352155,0.997825522154,3608,2259.1,0.496657961135,18110071,0.0285069275375,331.623226527,330.833983473,0.311711995322,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:12:00.000+09:00",331.01,331.19,331,331.1,948,6.04083605171e-05,0.00038250808071,-0.00105596620908,40.8398614109,331.139911341,331.317259103,-0.177347761609,-0.205053358828,0.0277055972189,331.211105,331.728594,0.258603720406,0.000398116930346,0.00232308203678,-0.520272871557,,,,,"",,,0,0,0.000302023557837,-0.00528541226216,1,-0.00021142926181,0.000573879424912,-0.000335450708997,-0.00189490448327,-0.000535632019356,-0.000619309449796,8.36774304407e-05,0.00078104415707,12.6567781327,"validation",331.796161667,-0.00209816069954,0.999664549291,0.9979018393,3672,2181.25,0.434613180516,18111019,0.108676217765,331.595820284,330.826389716,0.35560100604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:13:00.000+09:00",331.1,331.25,331.04,331.1,274,0,-0.000211371803001,-0.00102582669563,40.8398614109,331.133771135,331.301165836,-0.167394701077,-0.197521627277,0.0301269262003,331.194105,331.704594,0.255132026091,0.00039825674824,0.00225011597631,-0.796168572372,,,,,"",,,0,-0.000211416490486,0.000120809423135,-0.00413772274237,1,0,0.000634249471459,-0.000284138511463,-0.00182268805116,-0.000505571431825,-0.000596561846202,9.09904143773e-05,0.000770558822383,11.4155595736,"validation",331.788995,-0.0020766059465,0.999715861489,0.997923394054,1622.2,2168.7,0.126342970443,18111019,0.121409139116,331.566717573,330.821492427,0.373722726093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:14:00.000+09:00",331.1,331.23,330.95,331.03,1551,-0.000211416490486,-0.000563679307233,-0.00129729077415,38.5276003745,331.117806345,331.281079478,-0.163273132842,-0.19067192839,0.0273987955483,331.172605,331.679994,0.256908309942,0.000398853576483,0.00216263181516,-0.293690858596,,,,,"",,,0,0.000271878681691,0.000206929885509,-0.00395734525572,1,0,0.000845665961945,-0.000430606269501,-0.00195970215798,-0.000493227601251,-0.000575995916957,8.27683157064e-05,0.000776087695803,13.1488661166,"validation",331.782328333,-0.00226753587846,0.99956939373,0.997732464122,1128.4,2238.25,0.692952083101,18109468,0.0794147213225,331.530707206,330.814502794,0.300887850404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:15:00.000+09:00",331.03,331.23,331.02,331.12,4099,0.000271878681691,6.04047115675e-05,-0.00117974933569,42.9963346979,331.11814383,331.269147665,-0.151003834278,-0.182738309568,0.0317344752899,331.15305,331.659394,0.253557716374,0.000402889738505,0.00195091184183,0.720328132734,,,,,"",,,0,0.000181203189176,-3.02005315294e-05,-0.00048320850447,0,0,0.000634383590611,-9.98027951125e-05,-0.00162634922984,-0.000456039605817,-0.000551879407973,9.58398021561e-05,0.000765757780788,14.1209799047,"validation",331.774161667,-0.00197170769231,0.999900197205,0.998028292308,1598.8,2410.8,1.70026547204,18113567,0.145304463249,331.476075203,330.830024797,0.448843001015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:16:00.000+09:00",331.16,331.35,331.11,331.18,1159,0.000181203189176,0.000302041802586,-0.00132681985405,45.8238559919,331.127660164,331.262544134,-0.13488396977,-0.173167441608,0.0382834718382,331.13105,331.634194,0.252589308062,0.000397044110719,0.00146641725211,-0.561609225663,,,,,"",,,0,6.03901201763e-05,-0.000241560480705,0.00202306902591,0,0.000120802126117,0.000724812756705,0.000147826668626,-0.00136956323629,-0.000407282957214,-0.000522880130468,0.000115597173254,0.000762694933456,12.8579774828,"validation",331.760661667,-0.00175024267118,1.00014782667,0.998249757329,1606.2,2456.25,0.471857506361,18114726,0.161119592875,331.373838142,330.888261858,0.600808053378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:17:00.000+09:00",331.18,331.37,331.06,331.2,4734,6.03901201763e-05,0.000302023557837,-0.000211307996498,46.7716405154,331.13878937,331.257911235,-0.119121865443,-0.162358326375,0.043236460932,331.12755,331.608194,0.256690071772,0.000326214626886,0.00142914491779,0.907562193814,,,,,"",,,0,-0.00018115942029,-0.000286835748792,0.00200785024155,0,0,0.000936046862733,0.000218797862032,-0.00123095269473,-0.000359667468126,-0.00049021233809,0.000130544869964,0.000775030409939,14.2652488504,"validation",331.741161667,-0.00163127681819,1.00021879786,0.998368723182,2363.4,2592.85,1.82579015369,18119460,0.28252694911,331.364164628,330.890935372,0.653097043769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:18:00.000+09:00",331.2,331.37,331.06,331.14,946,-0.00018115942029,0.000120809423135,-0.000211346275777,44.2694979185,331.13897562,331.24917707,-0.110201449057,-0.151926950912,0.0417255018547,331.12405,331.583394,0.260497923788,0.000326215628011,0.00141146759871,-0.6618787212,,,,,"",,,0,-0.000125324636105,-0.000362384489944,0.00314066557951,0,0,0.000935990338164,4.81692586207e-05,-0.00133720206748,-0.000332794132563,-0.000458799755124,0.000126005622561,0.000786670060362,12.654787008,"validation",331.717828333,-0.00174192727668,1.00004816926,0.998258072723,2497.8,2525.2,0.374623792175,18118514,0.316885791224,331.357735434,330.890364566,0.534127073597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:19:00.000+09:00",331.0894,331.13,331.06,331.0985,1664,-0.000125324636105,0.000206929885509,-0.00113553092557,42.5730304031,331.132748602,331.238015805,-0.105267203181,-0.142595001366,0.0373277981847,331.10523,331.558964,0.247605214946,0.000268525563775,0.00102336744656,-0.380971898835,,,,,"",,,0,3.47328665036e-05,0.00015403271232,0.00354758478217,1,-0.000152805459926,0.000211390952467,-2.03258643785e-05,-0.00138878465068,-0.000317933192633,-0.000430672447521,0.000112739254888,0.000747829467503,13.2193973506,"validation",331.696303333,-0.0018022610663,0.999979674136,0.998197738934,2520.4,2564.85,0.648770883288,18116850,0.262568961148,331.274651157,330.935808843,0.480138253912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:20:00.000+09:00",331.09,331.11,331.0415,331.11,681,3.47328665036e-05,-3.02005315294e-05,-0.000452816518747,43.2223415469,331.129248817,331.228533153,-0.0992843358628,-0.133932868265,0.0346485324022,331.09773,331.533164,0.234811985307,0.000232082017461,0.000929774571202,-0.801433285739,,,,,"",,,0,-3.0201443629e-05,0.000181208661774,0.00167618012141,1,-2.56721187201e-05,0.00020688707439,3.70585446177e-05,-0.0012763851281,-0.00029985302728,-0.000404496597098,0.000104643569817,0.000709166093767,12.3260173875,"validation",331.673303333,-0.00169836802562,1.00003705854,0.998301631974,1836.8,2571.6,0.264815678955,18117531,0.285736506455,331.251653125,330.943806875,0.539857558773,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:21:00.000+09:00",331.13,331.2175,331.04,331.1,611,-3.0201443629e-05,-0.000241560480705,-0.000289858573171,42.7694879196,331.124748999,331.219012179,-0.0942631795781,-0.125998930528,0.0317357509495,331.09293,331.509762,0.230718272071,0.000228787210883,0.000889216564164,-0.819647929325,,,,,"",,,0,1.51011778919e-05,0.00166112956811,0.00362428269405,1,6.04028872579e-05,0.000536075624415,2.13535215023e-05,-0.00123604806546,-0.000284697008693,-0.000380546452817,9.58494441242e-05,0.00069682353389,12.2175223468,"validation",331.64947,-0.0016567793701,1.00002135352,0.99834322063,1727.2,2554.9,0.23914830326,18116920,0.294140670868,331.240136659,330.945723341,0.524013859349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:22:00.000+09:00",331.1999,331.2,331.09,331.105,626,1.51011778919e-05,-0.000286835748792,-0.000166082860249,43.0905497211,331.121710691,331.210566832,-0.0888561405565,-0.118570372533,0.0297142319769,331.09018,331.486862,0.222095538352,0.000227826785451,0.00087054574596,-0.746412633888,,,,,"",,,0,-0.000256716147446,1.51009498497e-05,0.0030654928195,1,0.00030172153428,0.000332225913621,4.47612188317e-05,-0.00115196722336,-0.000268362424477,-0.000358105049858,8.97426253814e-05,0.0006707707173,12.2417907413,"validation",331.626886667,-0.00157371638926,1.00004476122,0.998426283611,905.6,2416.95,0.259004116759,18117546,0.393905542109,331.234294574,330.946065426,0.551417422966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:23:00.000+09:00",331.11,331.19,330.9,331.02,2471,-0.000256716147446,-0.000362384489944,6.04229607251e-05,39.0771074536,331.106062893,331.19645077,-0.0903878776129,-0.112933873549,0.0225459959364,331.09118,331.460096,0.226945857041,0.000208776868215,0.000856909391689,0.0814917716683,,,,,"",,,0,0.000391215032324,0.00042293517008,0.00265844964051,1,1.51009498497e-05,0.000875855091285,-0.000214986095371,-0.00132774957019,-0.000273058659939,-0.000341169335839,6.81106758999e-05,0.000685595604618,13.6145582251,"validation",331.605553333,-0.00176581280816,0.999785013905,0.998234187192,1210.6,2282.3,1.08267975288,18115075,0.476142487841,331.233037571,330.949322429,0.249114553468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:24:00.000+09:00",331.04,331.1622,331.04,331.1495,2373,0.000391215032324,0.00015403271232,0.0003609944718,47.153005134,331.112745525,331.192972936,-0.0802274108894,-0.106392581017,0.0261651701279,331.097155,331.437086,0.220892581538,0.000224749141719,0.000852386380903,0.0469217467712,,,,,"",,,0,6.19055743705e-05,-0.00241431740045,0.00174150949949,0,6.04193100116e-05,0.00036916198417,0.000158095589797,-0.000867694087801,-0.000242269461042,-0.000321282626177,7.9013165135e-05,0.000667047908989,13.574481464,"validation",331.587045,-0.00131954793348,1.00015809559,0.998680452067,1352.4,2264.45,1.04793658504,18117448,0.472013071607,331.238266353,330.956043647,0.685474091726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:25:00.000+09:00",331.14,331.19,331,331.17,1338,6.19055743705e-05,0.000181208661774,0.000664752983834,48.3208743902,331.121553905,331.191271237,-0.0697173311387,-0.0990575310416,0.0293401999029,331.108155,331.407686,0.218685968571,0.000216805351421,0.000767828663308,-0.407112309494,,,,,"",,,0,0.00144940664915,-0.00327626294652,0.00224959990337,0,-2.86879490985e-05,0.00057375898197,0.000186781868903,-0.000717201229908,-0.000210518256903,-0.000299113841959,8.85955850557e-05,0.000660343535256,13.0015653362,"validation",331.570711667,-0.0012085255198,1.00018678187,0.99879147448,1483.8,2277.4,0.587512075173,18118786,0.522393958022,331.235272166,330.981037834,0.743259828434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:26:00.000+09:00",331.17,331.75,331.1,331.65,4633,0.00144940664915,0.00166112956811,0.00196374622356,66.8137423825,331.202853305,331.225251145,-0.0223978403808,-0.0837255929094,0.0613277525286,331.140655,331.386886,0.249494113673,0.000377320991823,0.00157859483523,0.996464673521,,,,,"",,,0,-0.00162822252374,-0.00572893110207,0.00110055781698,0,0,0.00196273817073,0.00153815302443,0.000793978310897,-6.75345707247e-05,-0.000252451659609,0.000184917088885,0.000752281361896,14.2450407322,"validation",331.557545,0.0002788505386,1.00153815302,1.00027885054,2288.2,2307.4,2.00788766577,18123419,0.528603623126,331.402023464,330.879286536,1.47438113321,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:27:00.000+09:00",331.5,331.6681,331.0597,331.11,7743,-0.00162822252374,1.51009498497e-05,0.000412721989139,46.6076113741,331.188568181,331.216714023,-0.0281458423183,-0.0726096427912,0.0444638004729,331.147485,331.358486,0.275130248411,0.000532737131162,0.001512556061,1.96890893273,,,,,"",,,0,0.000151007218145,-0.0053154540787,0.001872489505,0,-0.000452284034373,0.00183446404342,-0.000113197296364,-0.000749900818898,-8.50045070168e-05,-0.000219291603368,0.000134287096351,0.000830933068801,14.7569955249,"validation",331.534378333,-0.00128004322046,0.999886802704,0.99871995678,3711.6,2663.15,2.90745921184,18115676,0.324409064454,331.397924568,330.897045432,0.425161586216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:28:00.000+09:00",331.11,333.02,330.62,331.16,10376,0.000151007218145,0.00042293517008,-3.01959718573e-05,48.170595311,331.184173076,331.212512984,-0.0283399083114,-0.0637556958952,0.0354157875839,331.146985,331.334486,0.426906659238,0.000517432654414,0.00151170125859,3.01836248292,,,,,"",,,0,-0.00244594757821,-0.00431815436647,0.000271771953134,0,0,0.00724834647096,3.93027887602e-05,-0.000526615874208,-8.55776914825e-05,-0.000192522333299,0.000106944641816,0.00128912507319,15.0498526593,"validation",331.514045,-0.00106796380226,1.00003930279,0.998932036198,5292.6,2655.8,3.90692070186,18126052,0.322539347842,331.397282657,330.896687343,0.525999044809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:29:00.000+09:00",331.11,333.02,330.12,330.35,8010,-0.00244594757821,-0.00241431740045,-0.00261671588419,31.8860512892,331.055838757,331.148623134,-0.0927843770145,-0.0695614321191,-0.0232229448954,331.10365,331.298086,0.603556183578,0.000740802521806,0.00257127053078,1.84066175063,,,,,"",,,0,-0.000802179506584,-0.00190706826094,0.00317844710156,0,-0.000150984418408,0.00875709626767,-0.0022761754514,-0.00286173099111,-0.000280866889706,-0.000210568887904,-7.02980018024e-05,0.00182702038316,14.7885991165,"validation",331.481211667,-0.00341259663249,0.997723824549,0.996587403368,6420,2855.3,2.80530942458,18118042,0.0893426259938,331.529328529,330.677971471,-0.385233748902,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:30:00.000+09:00",330.25,333.02,330,330.085,21101,-0.000802179506584,-0.00327626294652,-0.00306553911205,28.4923933994,330.906478948,331.069836235,-0.163357286944,-0.0883206030841,-0.0750366838601,331.0529,331.259786,0.776159313323,0.000753902832043,0.00371640962475,3.56493813263,,,,,"",,,0,-0.00101489010406,0.00265083236136,0.00319614644713,1,-0.000302709247768,0.00914181928258,-0.00292370192196,-0.003546419003,-0.000494894608795,-0.000267569271806,-0.000227325336989,0.00235139225752,15.7564260523,"validation",331.442628333,-0.00409611865607,0.997076298078,0.995903881344,10372.6,3823,5.51948731363,18096941,-0.186398116662,331.668064092,330.437735908,-0.286700664666,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:31:00.000+09:00",330.17,331.4,329.5,329.75,826779,-0.00101489010406,-0.00572893110207,-0.00401715597439,24.8864864061,330.72855911,330.972070588,-0.243511478064,-0.11935877808,-0.124152699984,330.9864,331.221786,0.856433648086,0.000776392473846,0.00505591879441,4.35733384621,,,,,"",,,0,-0.00121304018196,0.00636846095527,0.00471721000758,1,0.00025750942939,0.00575609312753,-0.00373550091484,-0.00444350601986,-0.000738473019147,-0.000361967484701,-0.000376505534446,0.00259722107077,19.4236275026,"validation",331.400626667,-0.0049807590386,0.996264499085,0.995019240961,174801.8,45105.85,18.329751019,17270162,-0.93104220406,331.82312018,330.14967982,-0.238837205805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:32:00.000+09:00",329.85,330.105,328.76,329.35,219691,-0.00121304018196,-0.0053154540787,-0.00528541226216,21.4033725748,330.516473093,330.851917211,-0.33544411808,-0.16257584608,-0.172868272,330.8989,331.168786,0.891331244651,0.000804072900255,0.00662779714582,0.894257212593,,,,,"",,,0,0.00115378776378,0.00763625322605,0.00632366783058,1,0.000303260045489,0.00407884761183,-0.0046808859141,-0.00549202121966,-0.00101850347071,-0.000493626373402,-0.000524877097312,0.0027063344304,18.0970983215,"validation",331.352293333,-0.0060427930442,0.995319114086,0.993957206956,217191.4,56043,3.920043538,17050471,-0.946191317381,331.995465392,329.802334608,-0.206250630657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:33:00.000+09:00",329.35,330.25,328.37,329.73,193747,0.00115378776378,-0.00431815436647,-0.00413772274237,31.2479687297,330.395477232,330.768812232,-0.373334999937,-0.204727676851,-0.168607323086,330.8304,331.126386,0.961950441462,0.00086040524375,0.00727676543011,0.692434454244,,,,,"",,,0,-3.03278439936e-05,0.00743032177842,0.00494343857095,1,0,0.00570821314711,-0.00332617558725,-0.00421707861119,-0.00113224456354,-0.000620894904471,-0.000511349659072,0.00291738829182,17.9725826166,"validation",331.308488333,-0.00476440655437,0.996673824413,0.995235593446,253865.6,65716.65,2.94821784129,17244218,-0.659498772381,332.034087609,329.626712391,0.0429046574065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:34:00.000+09:00",329.73,329.95,328.935,329.72,99143,-3.03278439936e-05,-0.00190706826094,-0.00395734525572,31.1374392884,330.291557658,330.691122437,-0.399564779171,-0.243695097315,-0.155869681856,330.7649,331.088592,0.965739695643,0.00086126273137,0.00781469511769,0.154785108857,,,,,"",,,0,0.00376076671115,0.00774323668567,0.00341198592745,1,0,0.00307827616535,-0.0031590413614,-0.00413361267367,-0.00121183058101,-0.000739097104559,-0.000472733476452,0.0029289691121,17.3025623714,"validation",331.265488333,-0.00466540701571,0.996840958639,0.995334592984,272092.2,70596.25,1.40436637923,17145075,-0.683034155497,332.057313425,329.472486575,0.0957562881435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:35:00.000+09:00",329.68,331.1,329.67,330.96,78066,0.00376076671115,0.00265083236136,-0.00048320850447,53.2294425352,330.394394942,330.711039294,-0.316644352313,-0.258284948315,-0.0583594039979,330.7569,331.076192,0.998901145954,0.00121813355307,0.00777298594741,0.020519235289,,,,,"",,,0,0.00268914672468,0.00213016678753,-0.000123882040126,1,-0.000121315055198,0.00433701322334,0.000614046146883,-0.000350952447828,-0.000956745081921,-0.000780411373927,-0.000176333707995,0.00301819297182,17.0673074626,"validation",331.237488333,-0.000837732270975,1.00061404615,0.999162267729,283485.2,74294.6,1.05076277415,17223141,-0.599253512368,332.042384368,329.471415632,0.578997460054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:36:00.000+09:00",330.9,331.92,330.46,331.85,124481,0.00268914672468,0.00636846095527,0.00202306902591,62.5227902079,330.618334181,330.795406754,-0.177072572269,-0.242042473106,0.0649699008367,330.7904,331.081392,1.03183677839,0.00135422798957,0.00822617837242,0.240142287519,,,,,"",,,0,4.52011450955e-05,0.00135603435287,-0.00473466927829,1,-0.000181290790428,0.00441140923374,0.00320323685331,0.00232150769742,-0.000533592202106,-0.000729373129744,0.000195780927638,0.00310934692899,17.5365914566,"validation",331.223488333,0.00189150736205,1.00320323685,1.00189150736,143025.6,80460.7,1.54710311991,17347622,-0.476694833627,332.150970417,329.429829583,0.889395501567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:37:00.000+09:00",331.78,332.24,331.65,331.865,112715,4.52011450955e-05,0.00763625322605,0.00200785024155,62.6574659446,330.810128923,330.874635883,-0.0645069603,-0.206535370545,0.142028410244,330.82365,331.086592,1.0002770085,0.00135425535466,0.00864345773278,0.147081045263,,,,,"",,,0,0.000949181142935,0.000768384734757,-0.00493875521673,1,-0.000210938677113,0.0017779117071,0.00314774956385,0.00235107074345,-0.000194377112079,-0.000622347552603,0.000427970440524,0.003014108172,17.4373460743,"validation",331.212405,0.00197032173357,1.00314774956,1.00197032173,121630.4,85859.75,1.31278043554,17460337,-0.383837013269,332.253380118,329.393919882,0.864177122301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:38:00.000+09:00",331.865,332.3,331.73,332.18,74275,0.000949181142935,0.00743032177842,0.00314066557951,65.4641661984,331.020878319,330.971329521,0.0495487979127,-0.155318536853,0.204867334766,330.87565,331.097992,0.969542936465,0.00136483668334,0.00932752041657,-0.0839917926359,,,,,"",,,0,0.000280269733277,-0.000842916491059,-0.00481666566319,0,0,0.00171756587769,0.00394211541405,0.00326793887654,0.000149162495974,-0.000467573414574,0.000616735910548,0.00291872760692,17.0212067315,"validation",331.209405,0.00293045724351,1.00394211541,1.00293045724,97736,89526.2,0.829645399894,17534612,-0.326106770979,332.41877469,329.33252531,0.9226327296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:39:00.000+09:00",332.18,332.4816,332.1171,332.2731,63232,0.000280269733277,0.00774323668567,0.00354758478217,66.2710643045,331.213527809,331.067756964,0.145770844399,-0.0951006606026,0.240871505002,330.93438,331.1122,0.926325583861,0.00136349283241,0.0100184981635,-0.162654161107,,,,,"",,,0,-0.00183012106607,-0.00164593522617,-0.00482464575074,0,0,0.0010972966464,0.00404527326535,0.0035060622955,0.000438707931516,-0.000286212337389,0.000724920268905,0.00278784404714,16.8605230498,"validation",331.211123333,0.00320634360338,1.00404527327,1.0032063436,90553.8,92604.6,0.682817052285,17597844,-0.280226900176,332.592112739,329.276647261,0.903780406937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:40:00.000+09:00",332.2731,332.2731,330.99,331.665,128146,-0.00183012106607,0.00213016678753,0.00167618012141,56.916992486,331.282985069,331.111997189,0.170987879745,-0.0418829525331,0.212870832278,330.96213,331.111614,0.951809470728,0.00143213881036,0.0101938414114,0.162521712847,,,,,"",,,0,0.00191458248534,0.000753772632023,-0.00369348589691,1,0,0.00386158253557,0.0021237172966,0.00167129746165,0.000515543936637,-0.000126280893471,0.000641824830109,0.00286979171974,17.5650509648,"validation",331.20554,0.00138723524975,1.0021237173,1.00138723525,100569.8,98977.85,1.29469371177,17469698,-0.32726160449,332.649017733,329.275242267,0.708333366284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:41:00.000+09:00",331.64,332.48,331.48,332.3,138502,0.00191458248534,0.00135603435287,0.00362428269405,62.8187826563,331.439448904,331.199997397,0.239451507098,0.0143839393932,0.225067567705,331.02213,331.123864,0.95525165139,0.0014860405227,0.0107833266534,0.183101295728,,,,,"",,,0,-0.000541679205537,-0.000857658742101,-0.00743304243154,0,-7.53772632024e-05,0.00301509052809,0.00386037634402,0.00355195178563,0.000720588345165,4.32860047944e-05,0.00067730234037,0.00287466642007,17.644678242,"validation",331.216373333,0.00327165790677,1.00386037634,1.00327165791,103374,105872.4,1.308197415,17608200,-0.240251472527,332.806889879,329.237370121,0.857994936824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:42:00.000+09:00",332.3,332.3,332.06,332.12,95192,-0.000541679205537,0.000768384734757,0.0030654928195,60.2972827482,331.544149073,331.268145738,0.276003334716,0.0667078184577,0.209295516258,331.07288,331.137264,0.904162247719,0.00149409992798,0.0111631359604,-0.0872533333056,,,,,"",,,0,-0.000662411176683,-0.00117427435867,-0.00821992051066,0,0,0.000722238940716,0.00316280814061,0.00296776022163,0.000831034971444,0.000200854565993,0.00063018040545,0.00272239626556,17.2691475647,"validation",331.218373333,0.00272215172604,1.00316280814,1.00272215173,99869.4,110600.7,0.860681713588,17513008,-0.273297546941,332.920785786,329.224974214,0.783326132712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:43:00.000+09:00",332.12,332.12,331.54,331.9,69089,-0.000662411176683,-0.000842916491059,0.00265844964051,57.2714661502,331.598895369,331.314949758,0.283945611798,0.110155377126,0.173790234673,331.11688,331.146464,0.881007801454,0.00150227224023,0.0113697598169,-0.256025915766,,,,,"",,,0,-0.00052365170232,-0.00195842121121,-0.00861645073817,0,0,0.00174635673853,0.00236508631031,0.00227553690563,0.00085551555227,0.000331893272449,0.000523622279821,0.00265443748555,16.9479845698,"validation",331.219206667,0.00205541623079,1.00236508631,1.00205541623,98832.2,113931.6,0.606407704272,17443919,-0.294543392702,332.999239698,329.234520302,0.708015503264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:44:00.000+09:00",331.89,331.96,331.6835,331.7262,48272,-0.00052365170232,-0.00164593522617,0.00174150949949,54.926489736,331.618480697,331.345412739,0.273067958666,0.142737893434,0.130330065232,331.145715,331.151788,0.837828672778,0.00150765911107,0.0114816563318,-0.390613810007,,,,,"",,,0,0.000569144071225,-0.000983341080687,-0.00731386305935,0,-3.01295570955e-05,0.000833082253691,0.00175295941848,0.0017345882487,0.000823172720955,0.000430288272177,0.000392884448778,0.00252566325113,16.5889169537,"validation",331.221148333,0.00152481708734,1.00175295942,1.00152481709,95840.2,116226.55,0.415326790652,17395647,-0.310514680166,333.046765648,329.244664352,0.652674785573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:45:00.000+09:00",331.7262,332.07,331.5101,331.915,56472,0.000569144071225,0.000753772632023,0.00224959990337,56.9868280973,331.664099051,331.387604388,0.276494663948,0.169489247537,0.107005416411,331.182965,331.159866,0.817976624723,0.00151126656863,0.0116579815229,-0.362263571583,,,,,"",,,0,0.000301281954717,-0.00233493514906,-0.00915897142341,0,0,0.00168783774088,0.00221036429214,0.00228027027889,0.000833028528231,0.000510640518014,0.000322388010217,0.0024644159641,16.7463791845,"validation",331.226731667,0.00207793715764,1.00221036429,1.00207793716,81505.4,118983.25,0.474621427806,17452119,-0.28015161798,333.113427443,329.252502557,0.689600943165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:46:00.000+09:00",331.915,332.3195,331.83,332.015,86963,0.000301281954717,-0.000857658742101,0.00110055781698,58.0798348507,331.718083813,331.434078137,0.284005676189,0.192392533267,0.0916131429219,331.201215,331.167766,0.794514008671,0.001480932838,0.0118026703616,-0.211631786237,,,,,"",,,0,-0.000858394952035,-0.00213695164375,-0.00813216270349,0,0,0.00147477516834,0.0024570713003,0.00255832265994,0.000855400136105,0.000579469401283,0.000275930734822,0.00239300636619,17.1784182031,"validation",331.233815,0.0023584095724,1.0024570713,1.00235840957,71197.6,123099.75,0.706443351835,17539082,-0.237342886562,333.155744382,329.246685618,0.708179270032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:47:00.000+09:00",332.015,332.015,331.5,331.73,74143,-0.000858394952035,-0.00117427435867,0.001872489505,53.8777899223,331.719917072,331.455998275,0.263918797732,0.20669778616,0.057221011572,331.232215,331.176966,0.774548722338,0.00144625336974,0.0118791826775,-0.309118774422,,,,,"",,,0,-0.00144695987701,-0.000896210773822,-0.0069634944081,0,0,0.00155113473789,0.00150282785749,0.00166990478438,0.000795583148139,0.000623090423417,0.000172492724722,0.00233487692502,17.0180723656,"validation",331.235898333,0.00149169117584,1.00150282786,1.00149169118,66987.8,126419.75,0.586482729162,17464939,-0.257371573666,333.199598995,329.264831005,0.62650936502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:48:00.000+09:00",331.73,331.73,331.225,331.25,56286,-0.00144695987701,-0.00195842121121,0.000271771953134,47.627830739,331.647622138,331.440739143,0.206882994978,0.206734827924,0.000148167054573,331.236715,331.177766,0.755295242171,0.00148456193009,0.0118773934558,-0.431559549214,,,,,"",,,0,0.000452830188679,0.000332075471698,-0.00643018867925,1,0,0.0015223223706,4.01072689058e-05,0.000218112468335,0.00062455243767,0.000624105140902,4.47296768521e-07,0.00228013658014,16.7410745463,"validation",331.229898333,6.06879595346e-05,1.00004010727,1.00006068796,64427.2,128715.25,0.437290841606,17408653,-0.27867676907,333.203829396,329.269600604,0.503376773621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:49:00.000+09:00",331.28,331.69,331.24,331.4,60587,0.000452830188679,-0.000983341080687,0.00317844710156,49.5955842618,331.609526425,331.437721429,0.171804995727,0.199748861484,-0.0279438657574,331.289215,331.176268,0.733488439158,0.00137469230031,0.0116227846757,-0.425414295761,,,,,"",,,0,-0.000784550392275,-0.00167471333736,-0.00544659022329,0,9.05660377357e-05,0.00135849056604,0.000334405694432,0.0006755677312,0.000518421833817,0.0006027424909,-8.43206570833e-05,0.00221330247181,16.8151617824,"validation",331.227186667,0.000521736561157,1.00033440569,1.00052173656,66890.2,131344.1,0.461284519061,17469240,-0.24698558976,333.214466606,329.363963394,0.52877156411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:50:00.000+09:00",331.405,331.52,331,331.14,76263,-0.000784550392275,-0.00233493514906,0.00319614644713,46.3451513073,331.53729159,331.41566799,0.121623600351,0.184123809258,-0.0625002089069,331.341965,331.173868,0.718239264933,0.00137408082131,0.0111461201919,-0.350698630431,,,,,"",,,0,0.000499788609048,-0.000667391435647,-0.00279338044332,0,1.50875075438e-05,0.00156910078455,-0.000609536434662,-0.000102266523034,0.000367287553152,0.00055603010587,-0.000188742552717,0.00216898974734,17.044484458,"validation",331.217948333,-0.000235338494564,0.999390463565,0.999764661505,70848.4,134102.2,0.56869313106,17392977,-0.262472949735,333.188553683,329.495376317,0.44531402639,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:51:00.000+09:00",331.16,331.45,331.09,331.3055,43173,0.000499788609048,-0.00213695164375,0.00471721000758,48.6520607861,331.501631345,331.407507398,0.0941239475594,0.166123836918,-0.0719998893587,331.41974,331.176058,0.692650746009,0.0013487178967,0.0102395105522,-1.13229788366,,,,,"",,,0,0.000383935672665,-0.0030989524774,-0.00401593091573,0,6.03974149909e-05,0.00108715346983,-0.000344698840208,0.000390855549105,0.000284100166038,0.000501421910949,-0.000217321744911,0.00209067083405,16.4760115592,"validation",331.211581667,0.00028355993127,0.99965530116,1.00028355993,62090.4,94921.9,0.454826546877,17436150,0.0874339852026,333.116527962,329.722952038,0.466336394845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:52:00.000+09:00",331.28,331.73,331.275,331.4327,33852,0.000383935672665,-0.000896210773822,0.00632366783058,50.4166014318,331.491026523,331.409373517,0.0816530065111,0.149229670837,-0.0675766643256,331.523875,331.181512,0.675675692723,0.00130718546163,0.00848664609469,-1.37866705695,,,,,"",,,0,-0.000219350715847,-0.0036408598186,-0.00466640738829,0,-7.69682362654e-05,0.00137335480395,-0.000275017900295,0.000758460212598,0.000246363761062,0.000450256329073,-0.00020389256801,0.00203865126381,16.2331782223,"validation",331.211293333,0.00066847559586,0.9997249821,1.0006684756,54032.2,85629.95,0.395328970763,17470002,0.244967444218,332.9306379,330.1171121,0.467594041601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:53:00.000+09:00",331.4327,331.5499,331.29,331.36,31579,-0.000219350715847,0.000332075471698,0.00494343857095,49.3723044342,331.470868596,331.405716219,0.0651523774105,0.132414212151,-0.0672618347409,331.605375,331.188712,0.645977428957,0.00129740824567,0.00691411997386,-1.52603819586,,,,,"",,,0,-0.00155420086915,-0.00235393529696,-0.00419483341381,0,0,0.000784171266142,-0.000739960864627,0.000517191540031,0.000196621129317,0.000399608317695,-0.000202987188378,0.00194947316803,16.1634531149,"validation",331.20996,0.000453005700674,0.999260039135,1.0004530057,49090.8,77521.55,0.407357696021,17438423,0.125258718382,332.751754673,330.458995327,0.392978301299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:54:00.000+09:00",331.35,331.3999,330.74,330.845,110073,-0.00155420086915,-0.00167471333736,0.00341198592745,42.6351599552,331.37458112,331.364181684,0.01039943578,0.108011256877,-0.0976118210971,331.661625,331.185012,0.646971898317,0.0013549536977,0.00506768727115,1.04630231999,,,,,"",,,0,0.000223669694268,-0.000528948601309,-0.00350617358582,0,-3.01786576533e-05,0.00199148961854,-0.00246222335792,-0.00102665273995,3.14329543442e-05,0.000326470875719,-0.000295037921374,0.001955513604,17.4105490762,"validation",331.19971,-0.00107098523728,0.997537776642,0.998929014763,58988,78068.05,1.40996220605,17328350,0.117381566467,332.502003698,330.821246302,0.0141327342883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:55:00.000+09:00",330.86,331.1,330.71,330.919,33035,0.000223669694268,-0.000667391435647,-0.000123882040126,43.8213999149,331.304491717,331.331205263,-0.0267135462471,0.0810662962523,-0.107779842499,331.659575,331.184392,0.628616762723,0.0010772763702,0.00510997231933,-1.33173423446,,,,,"",,,0,-0.0019346123976,-0.00144748412754,-0.00298864676854,0,4.53384515406e-05,0.00117879974006,-0.0022329371917,-0.000801342111557,-8.07253323233e-05,0.000244973229861,-0.000325698562184,0.0018996091573,16.2071966084,"validation",331.189841667,-0.000817783737882,0.997767062808,0.999182216262,50342.4,75816.5,0.435723094577,17361385,0.0911701278745,332.506960624,330.812189376,0.0630236227992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:56:00.000+09:00",330.919,330.919,330.23,330.2788,55023,-0.0019346123976,-0.0030989524774,-0.00473466927829,36.7425228662,331.146692991,331.253249318,-0.106556326511,0.0435417716997,-0.15009809821,331.581015,331.169968,0.6329298511,0.000964386479661,0.00623175402236,-0.570071541458,,,,,"",,,0,-0.000159864938349,-0.00135885197597,-0.000828996593181,0,0,0.00208208050913,-0.0039272905899,-0.00269096864484,-0.000322625389551,0.000131833383492,-0.000454458773043,0.00191635022018,16.7154437599,"validation",331.167488333,-0.0026835011426,0.99607270941,0.997316498857,52712.4,72343.6,0.760578682841,17306362,-0.028516689797,332.614180662,330.547849338,-0.130206291168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:57:00.000+09:00",330.2788,330.37,330.03,330.226,53538,-0.000159864938349,-0.0036408598186,-0.00493875521673,36.2228103217,331.005047916,331.177156776,-0.172108860033,0.000411645353181,-0.172520505386,331.499065,331.15502,0.612006290307,0.000962421851859,0.00711726221595,-0.543355503577,,,,,"",,,0,0.00107199311986,-0.0025315995712,-0.00115375530697,0,0,0.00102943331513,-0.00384032757377,-0.00280539307542,-0.000521185067296,1.24655645885e-06,-0.000522431623755,0.00185329528961,16.6879242862,"validation",331.150088333,-0.00279054231265,0.996159672426,0.997209457687,56649.6,69384.75,0.771610476365,17252824,-0.149537902781,332.678747885,330.319382115,-0.039579329418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:58:00.000+09:00",330.226,330.65,330.21,330.58,48206,0.00107199311986,-0.00235393529696,-0.00481666566319,42.1327258657,330.939655929,331.13292294,-0.193267011824,-0.0383240860822,-0.154942925742,331.419065,331.14322,0.599720126714,0.00097039346353,0.00724725061782,-0.673794501433,,,,,"",,,0,0.000272248774881,-0.00465787403957,-0.00254098856555,0,0,0.00133242082695,-0.00253173425614,-0.00170083506466,-0.000584630079932,-0.000115929838714,-0.000468700241217,0.00181414521966,16.5840875239,"validation",331.139588333,-0.00168988654045,0.997468265744,0.99831011346,59975,68081.3,0.708065210271,17301030,-0.171546371764,332.620003512,330.218126488,0.150662797569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T22:59:00.000+09:00",330.58,330.93,330.46,330.67,74441,0.000272248774881,-0.000528948601309,-0.00482464575074,43.564556884,330.898170401,331.098632352,-0.200461951126,-0.070751659091,-0.129710292035,331.33891,331.132286,0.590454403377,0.000970179617305,0.00709827325921,0.196540824661,,,,,"",,,0,-0.000695557504461,-0.00414310339614,-0.0031602504007,0,0,0.00142174360215,-0.0020188090798,-0.00139607649131,-0.000606229628107,-0.00021396455406,-0.000392265074047,0.001785630397,17.0188830841,"validation",331.126173333,-0.00137764202914,0.99798119092,0.998622357971,52848.6,68641.75,1.08448575393,17375471,-0.161980864416,332.514877062,330.162942938,0.215591524011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:00:00.000+09:00",330.67,330.71,330.36,330.44,78485,-0.000695557504461,-0.00144748412754,-0.00369348589691,40.7870745344,330.827682647,331.049844771,-0.222162123501,-0.101033751973,-0.121128371528,331.27766,331.119086,0.57327908885,0.000906715010027,0.00741433306499,0.468480798082,,,,,"",,,0,-0.00184602348384,-0.00473610942985,-0.00166444740346,0,0,0.00105845707201,-0.00252857376498,-0.00205088147652,-0.000672322126563,-0.000305755211152,-0.000366566915411,0.00173489616526,17.071087941,"validation",331.112506667,-0.00203105184228,0.997471426235,0.997968948158,61938.6,66158.7,1.18631412044,17296986,-0.130528562381,332.505761454,330.049558546,0.158961400464,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:01:00.000+09:00",330.39,330.555,329.81,329.83,132019,-0.00184602348384,-0.00135885197597,-0.00743304243154,34.5039764696,330.674193009,330.959485899,-0.285292889624,-0.137885579503,-0.147407310121,331.15416,331.094086,0.585544868218,0.000839326687932,0.00777507474533,2.60122273036,,,,,"",,,0,-0.00133402055604,-0.00156141042355,9.0955947003e-05,0,-0.000151313400315,0.00225456966469,-0.00399862106519,-0.00381790570551,-0.0008649694983,-0.000418050448726,-0.000446919049574,0.00177529293338,17.5892785238,"validation",331.08974,-0.0038048294701,0.996001378935,0.99619517053,77337.8,65834.55,2.00531483849,17164967,-0.33662643703,332.441534173,329.866785827,-0.0142871542923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:02:00.000+09:00",329.8499,329.8499,329.34,329.39,85911,-0.00133402055604,-0.0025315995712,-0.00821992051066,30.8164024721,330.476624854,330.843227684,-0.366602830152,-0.183629029633,-0.182973800519,331.01766,331.059886,0.580141663345,0.000864688045419,0.00858446461795,0.822132359261,,,,,"",,,0,-0.00106196302256,9.10774461884e-05,0.00104739063117,1,6.0334111512e-05,0.00154594791256,-0.00491713946621,-0.00504406021574,-0.00111297498452,-0.000557482102168,-0.000555492882356,0.00176126070417,17.15830965,"validation",331.06024,-0.00504512411397,0.995082860534,0.994954875886,83812.4,65370.5,1.31421665736,17079056,-0.331917302147,332.438464695,329.596855305,-0.0727951229401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:03:00.000+09:00",329.39,329.41,328.835,329.0402,91394,-0.00106196302256,-0.00465787403957,-0.00861645073817,28.2330634119,330.255636415,330.709670078,-0.454033662986,-0.237709956304,-0.216323706682,330.87467,331.01869,0.579774401678,0.000874793814534,0.0096775034472,0.972394672473,,,,,"",,,0,0.000789569177261,0.000242523557912,0.0025826631518,1,0,0.00174565105194,-0.00554430473629,-0.00597697368689,-0.0013798729243,-0.000722434390399,-0.0006574385339,0.00176201692583,17.2191150748,"validation",331.027576667,-0.00600365892981,0.994455695264,0.99399634107,92450,66485.75,1.37464043047,16987662,-0.34312390249,332.47569038,329.27364962,-0.0729065111205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:04:00.000+09:00",329.0402,329.35,328.89,329.3,69944,0.000789569177261,-0.00414310339614,-0.00731386305935,32.7427134438,330.108615428,330.605250072,-0.496634644118,-0.289494893866,-0.207139750251,330.75336,330.98409,0.571219087272,0.000913877654218,0.0102176605426,0.0939408806694,,,,,"",,,0,-0.00129061645916,0.000895839659885,0.00285453993319,1,0,0.00139800547167,-0.00439408990433,-0.00508812976479,-0.00150815257855,-0.000879122058507,-0.000629030520046,0.00173464648428,16.9524194337,"validation",330.998743333,-0.00513217457029,0.995605910096,0.99486782543,91550.6,67569.35,1.0351438929,17057606,-0.250143741208,332.443122778,329.063597222,0.0699514692233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:05:00.000+09:00",329.3,329.3499,328.63,328.875,93455,-0.00129061645916,-0.00473610942985,-0.00915897142341,29.4793137558,329.918828439,330.4770834,-0.558254961026,-0.343246907298,-0.215008053728,330.60136,330.93919,0.581839152467,0.000908539496607,0.01081953473,0.933563394439,,,,,"",,,0,0.00133789433675,0.00407449638921,0.00457620676549,1,0,0.00218615244458,-0.00522187809512,-0.0062373694696,-0.00169746852459,-0.00104370021223,-0.00065376831236,0.00176918024315,17.2409130879,"validation",330.96416,-0.00631234511918,0.994778121905,0.993687654881,94544.6,69418.5,1.34625496085,16964151,-0.351468268545,332.389836448,328.812883552,0.0173657439598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:06:00.000+09:00",328.875,329.38,328.875,329.315,74667,0.00133789433675,-0.00156141042355,-0.00813216270349,36.5320625484,329.825931756,330.391003148,-0.565071392096,-0.387611804258,-0.177459587838,330.46636,330.90189,0.576350641576,0.000977421915419,0.0105816075873,0.230239943211,,,,,"",,,0,0.000318843660325,0.00200416015062,0.00429679789867,1,0,0.00153553781832,-0.00348404600093,-0.00479565106141,-0.00171589934287,-0.00117702444243,-0.000538874900439,0.00175014998277,17.0178082866,"validation",330.936076667,-0.00489845858752,0.996515953999,0.995101541412,83074.2,68803.7,1.08521780079,17038818,-0.363544402409,332.214792671,328.717927329,0.170745113899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:07:00.000+09:00",329.315,329.51,329.06,329.42,57176,0.000318843660325,9.10774461884e-05,-0.0069634944081,38.1224262965,329.763480717,330.319076989,-0.555596272369,-0.42120869788,-0.134387574489,330.35086,330.86629,0.56732559575,0.00098393442558,0.0103156939794,-0.421785175806,,,,,"",,,0,-0.000910691518426,0.0014149110558,0.00537307995872,1,0,0.00136647282997,-0.00281779196821,-0.00437122198215,-0.00168658937639,-0.00127863729549,-0.000407952080897,0.00172219536078,16.7512230943,"validation",330.910186667,-0.0045032964433,0.997182208032,0.995496703557,77327.2,67955.35,0.841375991736,17095994,-0.271461334538,332.054759189,328.646960811,0.226844168329,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:08:00.000+09:00",329.41,329.445,329.03,329.12,69523,-0.000910691518426,0.000242523557912,-0.00643018867925,35.3935558489,329.664483683,330.230256471,-0.565772787998,-0.450121515904,-0.115651272094,330.24436,330.82589,0.556445196053,0.000960676262741,0.0104881398688,0.0356379349378,,,,,"",,,0,0.00144324258629,0.0025826446281,0.00586412250851,1,-3.03563839475e-05,0.00125978993382,-0.0034046304379,-0.00515645858309,-0.00171904711959,-0.00136765166475,-0.000351395454832,0.00169070611343,16.9458353817,"validation",330.87602,-0.00530718424381,0.996595369562,0.994692815756,72953,68617.2,1.01320077182,17026471,-0.278488483937,331.976184519,328.512535481,0.175382815211,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:09:00.000+09:00",329.1,329.7,329.08,329.595,75521,0.00144324258629,0.000895839659885,-0.00544659022329,42.4213769523,329.653793886,330.183200436,-0.529406550522,-0.465978522827,-0.0634280276947,330.15411,330.79582,0.560984824907,0.00102285674899,0.0101073585507,0.242508555843,,,,,"",,,0,0.00188109649722,0.000273062394757,0.00380770339356,1,-6.07681088964e-05,0.00188381137579,-0.00169348187124,-0.00363009423759,-0.00160623356095,-0.00141379123721,-0.000192442323745,0.00170204288568,17.0300307104,"validation",330.848991667,-0.00379022363148,0.998306518129,0.996209776369,74068.4,69363.9,1.08876519342,17101992,-0.264725599339,331.822602983,328.485617017,0.332450598963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:10:00.000+09:00",329.595,330.215,329.595,330.215,64776,0.00188109649722,0.00407449638921,-0.00279338044332,50.0578810176,329.740133288,330.18555596,-0.445422671582,-0.461867352578,0.0164446809964,330.10786,330.77792,0.565200194556,0.00111680992445,0.00973472100459,-0.158284557557,,,,,"",,,0,-0.000726799206577,-0.000863074057811,0.00213497266932,0,0,0.00188109649722,0.000324560584531,-0.00170180645673,-0.00134888685124,-0.00139868677249,4.97999212525e-05,0.00171161272067,16.8784344476,"validation",330.834241667,-0.0018717580851,1.00032456058,0.998128241915,68332.6,68789.55,0.941654655395,17166768,-0.164421049418,331.714613959,328.501106041,0.533340512212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:11:00.000+09:00",330.215,330.215,329.785,329.975,46086,-0.000726799206577,0.00200416015062,-0.00401593091573,47.4352411382,329.776266628,330.169959222,-0.393692593534,-0.448232400769,0.0545398072356,330.041335,330.75542,0.555543037802,0.00111370895394,0.00915140839403,-0.906104160717,,,,,"",,,0,-0.000269414349572,9.09159784832e-05,0.00256080006061,1,0,0.00130218191178,-0.000200989975998,-0.00235950782001,-0.00119309824542,-0.00135838291013,0.000165284664704,0.00168359129571,16.537281455,"validation",330.815825,-0.00254167103403,0.999799010024,0.997458328966,62616.4,68935.2,0.668540890575,17120682,-0.228814887024,331.551506522,328.531163478,0.478037262972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:12:00.000+09:00",329.975,330.11,329.8401,329.8861,35224,-0.000269414349572,0.0014149110558,-0.00466640738829,46.4641512979,329.79316407,330.148932613,-0.355768542715,-0.429739629159,0.0739710864434,329.964005,330.731042,0.535139963673,0.00110563815581,0.00829826789899,-1.34456990289,,,,,"",,,0,0.000254330206699,-0.00012458845644,0.00151234016832,0,0,0.000817940753087,-0.000236101510527,-0.00255477077353,-0.00107845872474,-0.00130269092623,0.000224232201488,0.00162219615702,16.2682304769,"validation",330.795593333,-0.00274941187749,0.999763898489,0.997250588123,58226,69003.8,0.510464641078,17085458,-0.278639727087,331.333069855,328.594940145,0.471548097338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:13:00.000+09:00",329.8861,330.25,329.81,329.97,38504,0.000254330206699,0.0025826446281,-0.00419483341381,47.5553513087,329.820369598,330.135678345,-0.315308747427,-0.406853452812,0.0915447053849,329.894505,330.710042,0.528344251982,0.00111074336017,0.00733859476687,-1.25145352108,,,,,"",,,0,-0.000863714883171,-0.000697033063612,0.000803103312422,0,0,0.00133379369425,0.000228845885141,-0.00223773670592,-0.000955567922622,-0.00123300134198,0.000277433419356,0.00160118875044,16.3575192309,"validation",330.77676,-0.00243898634233,1.00022884589,0.997561013658,52022.2,69350.05,0.55521228896,17123962,-0.226720096092,331.104986044,328.684023956,0.53118388362,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:14:00.000+09:00",329.97,329.97,329.67,329.685,51885,-0.000863714883171,0.000273062394757,-0.00350617358582,44.2554990593,329.799543506,330.102294764,-0.302751258271,-0.386033013904,0.0832817556329,329.836505,330.680752,0.512033948269,0.00107868009364,0.00685992031444,-0.631422695208,,,,,"",,,0,0.000743133597222,-0.00018199190136,0.00221423479988,0,0,0.000909173561233,-0.000459333632583,-0.003011218506,-0.000918304618867,-0.00117091470314,0.000252610084271,0.00155310053011,16.6549227216,"validation",330.754343333,-0.00323304396416,0.999540666367,0.996766956036,47295,66440.65,0.780922522582,17072077,-0.192858588831,330.967831071,328.705178929,0.433040966727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:15:00.000+09:00",329.685,330.0399,329.685,329.93,29241,0.000743133597222,-0.000863074057811,-0.00298864676854,47.6203337665,329.819613736,330.089532189,-0.269918453283,-0.36281010178,0.0928916484973,329.787055,330.655952,0.500810094822,0.0010941109359,0.00617720244788,-1.58568211696,,,,,"",,,0,0.000227320946868,-0.000121237838329,0.00254599460492,0,0,0.00107648209655,0.000433446364351,-0.00219549049581,-0.000818108245029,-0.0010996578116,0.000281549566567,0.00151792833274,16.0822077274,"validation",330.73451,-0.0024324948733,1.00043344636,0.997567505127,40188,66250.95,0.441367255866,17101318,-0.196274166635,330.805635702,328.768474298,0.570168716018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:16:00.000+09:00",329.93,330.11,329.83,330.005,31310,0.000227320946868,9.09159784832e-05,-0.000828996593181,48.6423244228,329.848134699,330.083270545,-0.235135845918,-0.337275250607,0.10213940469,329.773365,330.623052,0.485037945191,0.0010163976364,0.00605838269412,-1.38024862171,,,,,"",,,0,-0.000484841138771,-0.000439387282011,0.00192451629521,0,0,0.000848664868305,0.000702406636145,-0.00186935543744,-0.000712522070629,-0.00102203072865,0.000309508658019,0.00146978968558,16.150800717,"validation",330.714926667,-0.0021466423479,1.00070240664,0.997853357652,37232.8,65065.3,0.48120887785,17132628,-0.133507414859,330.772311624,328.774418376,0.615939628051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:17:00.000+09:00",330.005,330.02,329.64,329.845,49494,-0.000484841138771,-0.00012458845644,-0.00115375530697,46.5554416589,329.847652438,330.065620875,-0.217968437345,-0.313413887955,0.0954454506098,329.754315,330.597752,0.477535234821,0.00102075710717,0.00593171793347,-0.625602095783,,,,,"",,,0,-0.000318331337446,-0.000333489972563,0.00259212660492,0,0,0.00115149770458,0.00027500777359,-0.00227694228241,-0.000660820801726,-0.00095018535359,0.000289364551865,0.00144775647598,16.6082296375,"validation",330.692343333,-0.00256233127381,1.00027500777,0.997437668726,40086.8,64863.1,0.763053261407,17083134,-0.130806267354,330.732319792,328.776310208,0.546362247274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:18:00.000+09:00",329.845,330.04,329.73,329.74,23876,-0.000318331337446,-0.000697033063612,-0.00254098856555,45.1853936003,329.831090524,330.041500811,-0.210410286044,-0.292813167573,0.082402881529,329.712315,330.569352,0.465568432333,0.000988315943532,0.00546983309967,-1.53398271097,,,,,"",,,0,-0.000348759628798,0.00045490386365,0.00178928853036,1,0,0.000939835377223,8.39671396562e-05,-0.00250885932099,-0.000638109680487,-0.000888012275043,0.000249902594556,0.00141192585775,15.8789336414,"validation",330.66901,-0.00280948613842,1.00008396714,0.997190513862,37161.2,63646.6,0.37513394274,17059258,-0.18993316218,330.614050667,328.810579333,0.515350950957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:19:00.000+09:00",329.74,329.81,329.56,329.625,40331,-0.000348759628798,-0.00018199190136,-0.0031602504007,43.6696076907,329.79938429,330.010648899,-0.211264608687,-0.276503455796,0.0652388471084,329.660065,330.554852,0.450170687167,0.000985043593683,0.0047782010334,-0.822311462768,,,,,"",,,0,0.000803943875616,0.00186575654152,0.00253318164581,1,0,0.000758173106084,-0.000106367145199,-0.00281300363427,-0.000640924106749,-0.000838842490089,0.00019791838334,0.00136570553558,16.4028314029,"validation",330.644451667,-0.00308322629195,0.999893632855,0.996916773708,34850.4,61941.1,0.651118562635,17018927,-0.287808902328,330.447656032,328.872473968,0.477739081203,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:20:00.000+09:00",329.625,329.919,329.6007,329.89,24601,0.000803943875616,-0.000121237838329,-0.00166444740346,47.9986067605,329.813325168,330.001711943,-0.188386774762,-0.258880119589,0.0704933448269,329.632565,330.550952,0.440751352369,0.000998234839734,0.00431674315188,-1.27413117215,,,,,"",,,0,-9.09394040437e-05,0.00148534359938,0.00269786898663,1,0,0.000965642775882,0.000780975629638,-0.00199954650259,-0.000571059367553,-0.00078474679314,0.000213687425587,0.00133605551053,15.9093017603,"validation",330.624118333,-0.00222040163626,1.00078097563,0.997779598364,33922.4,59246.9,0.415228476089,17043528,-0.213899798977,330.344034559,328.921095441,0.680917789676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:21:00.000+09:00",329.89,329.94,329.72,329.86,36278,-9.09394040437e-05,-0.000439387282011,9.0955947003e-05,47.5530702053,329.820505912,329.991214762,-0.170708850464,-0.241245865764,0.0705370152997,329.634065,330.553152,0.424983398628,0.000912866751392,0.004327541312,-0.831560292334,,,,,"",,,0,-0.00037894864488,0.00263748256836,0.0037894864488,1,0,0.000666888962988,0.000685411563881,-0.00209694566761,-0.000517519100419,-0.000731358351313,0.000213839250893,0.00128837506405,16.2976351815,"validation",330.603451667,-0.00224877164143,1.00068541156,0.997751228359,34916,54459.85,0.666142121214,17007250,-0.144801170036,330.347317517,328.920812483,0.658383598091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:22:00.000+09:00",329.855,329.855,329.59,329.735,48075,-0.00037894864488,-0.000333489972563,0.00104739063117,45.651622565,329.807351156,329.972235891,-0.164884734841,-0.225973639579,0.0610889047383,329.651315,330.560852,0.413913155869,0.000865315403566,0.00427999075169,-0.217416734291,,,,,"",,,0,0.000470074453728,0.00441263438822,0.00435197962,1,-1.51579457952e-05,0.000803371127145,0.000253859142045,-0.00249833576784,-0.000500052268765,-0.000685318936659,0.000185266667895,0.00125529032668,16.5788069351,"validation",330.580618333,-0.00255797916283,1.00025385914,0.997442020837,34632.2,52568.05,0.914528882087,16959175,-0.114024583373,330.35676729,328.94586271,0.55931301182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:23:00.000+09:00",329.725,329.92,329.71,329.89,21840,0.000470074453728,0.00045490386365,0.0025826631518,48.4065294244,329.820066363,329.966144343,-0.146077980608,-0.209994507785,0.0639165271769,329.693805,330.564052,0.39934793045,0.000830353279045,0.00396465974947,-1.38555137028,,,,,"",,,0,0.00106095971384,0.00351632362303,0.00378914183516,1,-3.03273841115e-05,0.000636875066341,0.000595082458404,-0.00203909649559,-0.000442808150014,-0.000636559179682,0.000193751029667,0.00121054876004,15.7902578342,"validation",330.561785,-0.00203225245774,1.00059508246,0.997967747542,34225,49090.35,0.444893955737,16981015,-0.0067701696973,330.347366879,329.040243121,0.650096728599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:24:00.000+09:00",329.89,330.2638,329.8601,330.24,40651,0.00106095971384,0.00186575654152,0.00285453993319,54.0683187981,329.884671538,329.986429948,-0.101758409849,-0.188347288198,0.0865888783489,329.740805,330.574452,0.399658792561,0.000843151009484,0.00405499110825,-0.364332951608,,,,,"",,,0,0.000423934108527,0.00184714147287,0.00221051356589,1,0,0.00122374124708,0.00151390119885,-0.00101172972677,-0.000308134719746,-0.000570334569398,0.000262199849651,0.00121020709957,16.4125984523,"validation",330.546626667,-0.000927635141096,1.0015139012,0.999072364859,34289,47625.7,0.853551758819,17021666,-0.0377317288775,330.409353016,329.072256984,0.873342667946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:25:00.000+09:00",330.2,330.45,330.09,330.38,44589,0.000423934108527,0.00148534359938,0.00457620676549,56.1415918629,329.960875917,330.015583285,-0.0547073682589,-0.16161930421,0.106911935951,329.816055,330.562852,0.396826021664,0.000777661115093,0.0036186127606,-0.0370905136731,,,,,"",,,0,0.00105938616139,0.00163448150614,0.00183183001392,1,-0.000121124031008,0.00109011627907,0.0017098773436,-0.000553153504375,-0.000165589225313,-0.000489192155125,0.000323602929812,0.00120111998809,16.5054860458,"validation",330.53346,-0.000464279773673,1.00170987734,0.999535720226,38286.6,45182.4,0.986866567513,17066255,0.112990899111,330.412793293,329.219316707,0.972522885625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:26:00.000+09:00",330.38,330.75,330.31,330.73,43803,0.00105938616139,0.00263748256836,0.00429679789867,60.8939855676,330.079202699,330.068503042,0.0106996571267,-0.127155511943,0.13785516907,329.886805,330.540452,0.399909877259,0.000759965093849,0.00408015686066,0.0112977610964,,,,,"",,,0,0.0013908626372,0.000272125298582,0.000423306020016,1,0,0.00133179974575,0.00255601311486,0.0005734487227,3.23516376704e-05,-0.000384469240597,0.000416820878268,0.00120917327506,16.4887599887,"validation",330.518126667,0.000641033928971,1.00255601311,1.00064103393,39791.6,43639.2,1.00375350602,17110058,0.0816238611157,330.559799955,329.213810045,1.12644971803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:27:00.000+09:00",330.7101,331.225,330.67,331.19,71986,0.0013908626372,0.00441263438822,0.00537307995872,66.0940625647,330.250094591,330.15157689,0.0985177008661,-0.082020869381,0.180538570247,329.975305,330.526952,0.410987743169,0.000802060127917,0.00513467012047,1.77949147204,,,,,"",,,0,-0.000422718077237,-0.00243062894411,-0.00132854252846,0,-6.01699271309e-05,0.00167810600792,0.00368116941357,0.00200603308138,0.000297465807742,-0.000247655029986,0.000545120837728,0.00124094248972,16.9869192054,"validation",330.51946,0.00202874590198,1.00368116941,1.0020287459,44573.8,44379.7,1.6220479183,17182044,0.0969474782389,330.82246217,329.12814783,1.21692422828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:28:00.000+09:00",331.19,331.2,330.675,331.05,45006,-0.000422718077237,0.00351632362303,0.00586412250851,63.3337618975,330.373156962,330.21812675,0.155030211478,-0.0346106532092,0.189640864687,330.071805,330.504352,0.4191314758,0.000772709377257,0.0053000960063,0.12855363502,,,,,"",,,0,-0.000604138347682,-0.0024618637668,-0.00190273372602,0,0,0.00158519278964,0.00296358242413,0.00165095556745,0.000468298479016,-0.00010454811421,0.000572846593226,0.00126606698626,16.5168205817,"validation",330.517626667,0.00161072599577,1.00296358242,1.001610726,49207,43153.85,1.04291969314,17137038,0.128107920846,330.946511128,329.197098872,1.05915636634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:29:00.000+09:00",331.05,331.1599,330.76,330.85,32161,-0.000604138347682,0.00184714147287,0.00380770339356,59.5101679748,330.446517429,330.264932176,0.181585252995,0.00862852803169,0.172956724963,330.134555,330.47589,0.417757798957,0.000748750316849,0.00550260670661,-0.705335158098,,,,,"",,,0,0.00021157624301,-0.00131479522442,-0.00132990781321,0,0,0.00120797462619,0.00216713152006,0.00113203417048,0.00054884465164,2.60798791951e-05,0.000522764772445,0.00126268036559,16.1801750118,"validation",330.52596,0.000980376851489,1.00216713152,1.00098037685,47509,40985.85,0.784685446319,17104877,0.00351950734217,331.042855308,329.226254692,0.893837254887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:30:00.000+09:00",330.85,331.04,330.81,330.92,33475,0.00021157624301,0.00163448150614,0.00213497266932,60.4110404003,330.519360902,330.313455719,0.205905182924,0.0480838590102,0.157821323914,330.169805,330.46099,0.404346527603,0.000640894247021,0.00587960279291,-0.524287400858,,,,,"",,,0,-0.000302187839961,-0.000453281759942,-0.00196422095975,0,0,0.000695179084177,0.00227214902344,0.00138899904645,0.000622220424648,0.000145303574913,0.000476916849735,0.00122188603772,16.2204309152,"validation",330.539876667,0.00115000748825,1.00227214902,1.00115000749,45286.2,39420.8,0.849170996022,17138352,-0.0360418865168,331.140438654,329.199171346,0.886446007234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:31:00.000+09:00",330.91,331.17,330.64,330.82,55433,-0.000302187839961,0.000272125298582,0.00256080006061,58.4116240306,330.565613071,330.350977517,0.214635553291,0.0813941978665,0.133241355425,330.212055,330.43139,0.413321775631,0.000619606264452,0.00609279651809,1.31853518021,,,,,"",,,0,-0.00131491445499,-0.000543800253914,-0.000997219031498,0,-3.02187839961e-05,0.0016015955518,0.00184107451801,0.00117606865377,0.000648798601328,0.000246037717993,0.000402760883335,0.00124938569503,16.7245048386,"validation",330.55771,0.000793477181337,1.00184107452,1.00079347718,47612.2,39888.15,1.38971097933,17082919,-0.0473361136077,331.218012429,329.206097571,0.802172329659,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:32:00.000+09:00",330.82,330.865,330.34,330.385,71450,-0.00131491445499,-0.00243062894411,0.00151234016832,50.5708158603,330.537826444,330.353497701,0.184328743143,0.101981106922,0.082347636221,330.237,330.39669,0.421298791658,0.000690934464245,0.00603864966081,2.19067579276,,,,,"",,,0,-0.000454015769481,0.00095343311591,-3.02677179653e-05,1,0,0.00158696572154,0.000448162985977,-3.53817103914e-05,0.000557921041036,0.000308673538211,0.000249247502825,0.00127517530051,16.9770118668,"validation",330.57496,-0.000574635175029,1.00044816299,0.999425364825,47505,41699.45,1.71345185608,17011469,-0.0887169974664,331.234092774,329.239907226,0.574215761992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:33:00.000+09:00",330.385,330.39,330.0706,330.235,30822,-0.000454015769481,-0.0024618637668,0.000803103312422,48.169652297,330.491237761,330.344720094,0.146517666893,0.110888418916,0.0356292479774,330.25025,330.36339,0.414020306539,0.000698983357743,0.00599280641611,-0.761891809995,,,,,"",,,0,0.000545066392115,0.000287673929172,-0.000136266598029,1,0,0.000966750911815,-4.61771035751e-05,-0.000388632650851,0.000443676978193,0.000335786391255,0.000107890586938,0.00125371419304,16.1357886202,"validation",330.583376667,-0.00105382391026,0.999953822896,0.99894617609,44668.2,41315.35,0.746018126435,16980647,-0.173440379907,331.239812909,329.260687091,0.492294577804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:34:00.000+09:00",330.235,330.68,330.235,330.415,42566,0.000545066392115,-0.00131479522442,0.00221423479988,51.1661157376,330.479508874,330.349926013,0.129582861662,0.114627307465,0.0149555541971,330.28675,330.337166,0.416233141786,0.000674893720109,0.00579364748235,0.12656180239,,,,,"",,,0,0.00107440642828,0.000136192364148,4.53974547161e-05,1,0,0.00134752524717,0.000388298955377,0.00023561986967,0.00039218213962,0.000346919199992,4.52629396277e-05,0.00125972834704,16.4591606028,"validation",330.59496,-0.000544351916314,1.00038829896,0.999455648084,46749.2,40849.4,1.04202264905,17023213,-0.0598099360089,331.243532499,329.329967501,0.567021501836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:35:00.000+09:00",330.415,330.7999,330.35,330.77,24703,0.00107440642828,-0.000453281759942,0.00254599460492,56.5066888412,330.524199817,330.381042604,0.143157212417,0.120333288456,0.0228239239612,330.32875,330.314266,0.418637917373,0.000694003595121,0.00583765459548,-1.1542838641,,,,,"",,,0,-0.00039272001693,3.02324878314e-05,-0.00133022946458,1,0,0.00136162099178,0.00133579048145,0.00137969820535,0.000432799868237,0.000363797467895,6.90024003421e-05,0.00126564657428,15.9161033649,"validation",330.591793333,0.000539053510282,1.00133579048,1.00053905351,44994.8,40622.5,0.608111268386,17047916,-0.065729583359,331.292922573,329.364577427,0.72882314457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:36:00.000+09:00",330.77,330.9,330.58,330.6401,32743,-0.00039272001693,-0.000543800253914,0.00192451629521,54.1721136972,330.542030614,330.400232041,0.141798573123,0.124626345389,0.0171722277337,330.360505,330.286768,0.411592351846,0.000702642211512,0.00581945886628,-0.5784021155,,,,,"",,,0,0.000181163748741,0.0014211827301,-0.00139154325201,1,0,0.000967439610606,0.000846333008239,0.0010697734037,0.00042886078586,0.00037692447283,5.19363130295e-05,0.00124483494847,16.1974750428,"validation",330.571628333,0.000207131105026,1.00084633301,1.00020713111,40456.8,40694.15,0.80461196511,17015173,-0.144314354766,331.321764685,329.399245315,0.645431564633,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:37:00.000+09:00",330.6401,330.755,330.475,330.7,36395,0.000181163748741,0.00095343311591,0.00259212660492,55.0934538666,330.566333597,330.422437075,0.143896521561,0.128480380623,0.0154161409372,330.403255,330.266168,0.402192898143,0.000689974903303,0.0056997070594,-0.267496029442,,,,,"",,,0,-0.00111883882673,0.00142122769882,-0.00178409434533,1,0,0.000846842231175,0.000898129771755,0.00131358292806,0.000435127068523,0.000388510373823,4.66166946997e-05,0.00121618656832,16.3033983846,"validation",330.552211667,0.000447095279104,1.00089812977,1.00044709528,33445.8,40039.2,0.908984195488,17051568,-0.0394188695079,331.344855882,329.461654118,0.657574724875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:38:00.000+09:00",330.7,330.7699,330.33,330.33,46322,-0.00111883882673,0.000287673929172,0.00178928853036,48.5945867408,330.529974582,330.415589884,0.114384697441,0.125661243987,-0.0112765465457,330.432755,330.247768,0.404886262562,0.000736456375433,0.00540087685478,0.392064467063,,,,,"",,,0,0.000393545848091,0.00245209336118,-0.000877909968819,1,0,0.00133020864832,-0.000310970987123,0.000249000925874,0.000346274021255,0.000380411237208,-3.41372159527e-05,0.001225702366,16.5434645094,"validation",330.521378333,-0.000579019530592,0.999689029013,0.999420980469,36545.8,41161.5,1.12537201025,17005246,-0.0656098538683,331.325068309,329.540441691,0.442422129687,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:39:00.000+09:00",330.33,330.5,330.135,330.46,65855,0.000393545848091,0.000136192364148,0.00253318164581,50.7909731425,330.519209261,330.418879523,0.100329738972,0.120594942984,-0.0202652040116,330.474505,330.228968,0.402037243807,0.00073211830885,0.00491251219433,1.64733612793,,,,,"",,,0,0.000968347152454,0.00154330327422,-0.00139441989953,1,0,0.00110495565041,-4.38914342274e-05,0.000699611549523,0.000303606303251,0.000364930530122,-6.13242268705e-05,0.00121659881319,16.8956963036,"validation",330.49116,-9.42839136755e-05,0.999956108566,0.999905716086,41203.6,42437.7,1.55180417412,17071101,0.0614712861442,331.286235018,329.662774982,0.491065379079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:40:00.000+09:00",330.46,330.84,330.46,330.78,23467,0.000968347152454,3.02324878314e-05,0.00269786898663,55.7975153595,330.559330914,330.445629188,0.113701726053,0.119216299598,-0.00551457354502,330.519005,330.221768,0.400463154964,0.000740549761056,0.00469230990399,-1.32373499373,,,,,"",,,0,0.000997641937239,0.00062035189552,-0.00190458915291,1,0,0.00114991224354,0.000789652020162,0.0016904760803,0.000343738212869,0.00036040963661,-1.66714237409e-05,0.00121066314458,15.8648040886,"validation",330.47641,0.000918643481996,1.00078965202,1.00091864348,40956.4,42381,0.553715108185,17094568,0.060215662679,331.2944538,329.7435562,0.66828641678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:41:00.000+09:00",330.78,331.1299,330.78,331.11,36210,0.000997641937239,0.0014211827301,0.0037894864488,60.2849381953,330.644049235,330.49484184,0.149207394266,0.125214518531,0.0239928757346,330.581505,330.217858,0.396851501038,0.000761647612899,0.00456237012751,-0.431608008918,,,,,"",,,0,0.000181208661774,-0.000724834647096,-0.00301712421854,0,0,0.00105780276921,0.00159868290272,0.00270167702438,0.000450627870696,0.000378165922296,7.24619483997e-05,0.00119854882377,16.2995413326,"validation",330.456576667,0.00197733493436,1.0015986829,1.00197733493,41649.8,42377.6,0.85446084724,17130778,0.145746809635,331.335622592,329.827387408,0.850406227036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:42:00.000+09:00",331.13,331.23,330.99,331.17,32765,0.000181208661774,0.00142122769882,0.00435197962,61.059006584,330.724964737,330.544853556,0.180111181108,0.136193851047,0.0439173300615,330.653255,330.212604,0.385647822392,0.000750448958396,0.00416457115336,-0.615496044833,,,,,"",,,0,-9.05879155721e-05,-0.00126823081801,-0.00392547634146,0,6.04028872579e-05,0.000724834647096,0.00156280028152,0.00289933209212,0.000543863215594,0.000411250569335,0.000132612646259,0.00116450107918,16.1997480823,"validation",330.440743333,0.00220692115418,1.00156280028,1.00220692115,40923.8,41612.1,0.787391167473,17163543,0.245563189553,331.341769504,329.964740496,0.875260794923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:43:00.000+09:00",331.17,331.2354,330.84,331.14,42852,-9.05879155721e-05,0.00245209336118,0.00378914183516,60.4248531034,330.788816316,330.588938478,0.199877838251,0.148930648488,0.0509471897634,330.715755,330.208204,0.386344406507,0.000750959510763,0.00377326370033,0.0138787947866,,,,,"",,,0,-0.00051337802742,-0.00217400495259,-0.00411698979284,0,0,0.00119394872724,0.00128280855564,0.00282184388126,0.000603605237214,0.000449751309077,0.000153853928137,0.00116671017246,16.4680489145,"validation",330.428076667,0.00215454854961,1.00128280856,1.00215454855,40229.8,42662.7,1.00443713126,17120691,0.163698031301,331.339693877,330.091816123,0.839973205565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:44:00.000+09:00",331.14,331.18,330.92,330.97,21171,-0.00051337802742,0.00154330327422,0.00221051356589,56.8233497133,330.816690729,330.617165257,0.199525471759,0.159049613142,0.0404758586171,330.752255,330.210704,0.377319806042,0.000737873766081,0.00358566988684,-1.42271511068,,,,,"",,,0,4.59256125933e-05,-0.00169199625344,-0.00351995649152,0,0,0.000785166394878,0.000658332624218,0.00229942879138,0.000602850626217,0.000480555981333,0.000122294644884,0.00114004231816,15.7624154792,"validation",330.415473333,0.0016782708784,1.00065833262,1.00167827088,31293,41688.7,0.507835456611,17099520,0.0933754230763,331.3452392,330.1592708,0.683601013198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:45:00.000+09:00",330.97,331.06,330.86,330.9852,40066,4.59256125933e-05,0.00062035189552,0.00183183001392,57.0697329547,330.842615232,330.64442709,0.198188142208,0.166877318955,0.031310823253,330.782515,330.212028,0.364654105611,0.000734441144003,0.00347912997939,-0.0969172563664,,,,,"",,,0,-0.000348051816214,-0.00216082169233,-0.00365635684012,0,0,0.000604284376227,0.000612743995855,0.00234144105738,0.000598782489997,0.000504183628015,9.45988619824e-05,0.00110172329642,16.4003571101,"validation",330.399976667,0.00177125718724,1.000612744,1.00177125719,34612.8,41462.55,0.966317797627,17139586,0.0884304028575,331.357932682,330.207097318,0.676119891894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:46:00.000+09:00",330.9852,331.17,330.81,330.87,19887,-0.000348051816214,-0.000724834647096,0.000423306020016,54.5299819156,330.846828273,330.661136194,0.185692078974,0.170640270959,0.0150518080148,330.789515,330.223852,0.364321669496,0.000705203040978,0.00348316841141,-1.34611098944,,,,,"",,,0,-0.000362680206728,-0.0011481850878,-0.00435216248073,0,0,0.00108766192567,0.00024331182323,0.00195669693781,0.000561223679916,0.000515732072895,4.54916070204e-05,0.0011011021534,15.6995472319,"validation",330.380893333,0.00148043266586,1.00024331182,1.00148043267,31348.2,40266.75,0.493881428226,17119699,0.0119714156221,331.365612795,330.213417205,0.56985359147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:47:00.000+09:00",330.87,330.94,330.675,330.75,25855,-0.000362680206728,-0.00126823081801,-0.00132854252846,51.9371357429,330.831931616,330.667718698,0.16421291742,0.169354800251,-0.0051418828312,330.767515,330.234332,0.357227264532,0.000635004117645,0.00330180729791,-0.89247877523,,,,,"",,,0,-0.000997430083144,-0.00113378684807,-0.00411186696901,0,0,0.000800918789857,-5.29526002576e-05,0.00156152147137,0.000496486522811,0.00051203265382,-1.55461310089e-05,0.00108005219813,15.9616222048,"validation",330.36456,0.00116671110243,0.9999470474,1.0011667111,29966.2,37960.2,0.681108107966,17093844,-0.116174308881,331.313580297,330.221449703,0.483962540669,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:48:00.000+09:00",330.75,330.755,330.4201,330.4201,23326,-0.000997430083144,-0.00217400495259,-0.00190273372602,45.5279190968,330.768572906,330.649376573,0.119196333098,0.15932310682,-0.0401267737225,330.73602,330.231134,0.355632459922,0.000662876182932,0.00332536252734,-0.980403522049,,,,,"",,,0,-3.05671477007e-05,-0.000696386206529,-0.00326432925842,0,0,0.00101254724112,-0.000955202883557,0.000572223453649,0.000360741774178,0.00048218345924,-0.000121441685062,0.00107630395343,15.8576889021,"validation",330.350728333,0.00020999398735,0.999044797116,1.00020999399,26061,36876.2,0.632548906883,17070518,-0.0901936750533,331.285928584,330.186111416,0.212752256122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:49:00.000+09:00",330.4201,330.5,330.34,330.41,30940,-3.05671477007e-05,-0.00169199625344,-0.00132990781321,45.343432385,330.713407843,330.631644975,0.081762868651,0.143811059187,-0.0620481905356,330.71402,330.225934,0.341658712785,0.000652555772794,0.00341630331307,-0.424369721024,,,,,"",,,0,-0.000423715989226,6.05308556036e-05,-0.00457007959808,1,0,0.000484232042784,-0.000919283675969,0.000557394138523,0.000247458819803,0.000435250322892,-0.000187791503089,0.00103404471047,16.1401395295,"validation",330.334228333,0.000229378793257,0.999080716324,1.00022937879,28014.8,36815.15,0.840414883547,17039578,-0.088684957144,331.278929701,330.149110299,0.230912746403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:50:00.000+09:00",330.41,330.49,330.11,330.27,29000,-0.000423715989226,-0.00216082169233,-0.00196422095975,42.7570857454,330.645191252,330.604856458,0.0403347940141,0.123115806152,-0.082781012138,330.68152,330.222534,0.344397376157,0.000653716328755,0.00355680185893,-0.544871073249,,,,,"",,,0,0.000666424440609,0.000181669543101,-0.00455687770612,1,0,0.00115008625647,-0.00124446022868,0.000143739433603,0.00012212672666,0.000372773204203,-0.000250646477542,0.00104277523286,16.0749617151,"validation",330.319728333,-0.000150546059069,0.998755539771,0.999849453941,25801.6,36591.4,0.79253595107,17010578,-0.174595670021,331.269604323,330.093435677,0.150118202239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:51:00.000+09:00",330.27,330.55,330.24,330.4901,31248,0.000666424440609,-0.0011481850878,-0.000997219031498,47.7982843394,330.621331059,330.59635598,0.0249750797657,0.103487660875,-0.0785125811091,330.665025,330.235736,0.341940420718,0.000672414119815,0.00356932367243,-0.311332654864,,,,,"",,,0,-0.000348270644113,-0.000938303446911,-0.00618808248719,0,0,0.000938625972689,-0.000529009682835,0.000770249770909,7.55698272527e-05,0.000313133921031,-0.000237564093778,0.00103464648629,16.1502874542,"validation",330.306138333,0.000556942924509,0.999470990317,1.00055694292,28073.8,35382.15,0.883157185191,17041826,-0.0580702416331,331.255150251,330.074899749,0.351789937987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:52:00.000+09:00",330.4901,330.7,330.3501,330.375,31869,-0.000348270644113,-0.00113378684807,-3.02677179653e-05,45.5396708258,330.583433973,330.57995924,0.00347473293562,0.083485075287,-0.0800103423514,330.664525,330.255436,0.342508962095,0.000611734891181,0.00357516184626,-0.147629282032,,,,,"",,,0,-0.000559969731366,-0.000802118804389,-0.00472190692395,0,0,0.00105873065487,-0.000875585308101,0.000362034918935,1.0517541992e-05,0.0002526979199,-0.000242180377908,0.00103672784592,16.1696174974,"validation",330.28851,0.000261861970312,0.999124414692,1.00026186197,29276.6,33403.1,0.954073124949,17009957,-0.00226326299056,331.255614597,330.073435403,0.255092120091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:53:00.000+09:00",330.345,330.38,330.15,330.19,20650,-0.000559969731366,-0.000696386206529,-0.000136266598029,42.096513769,330.52290567,330.551073371,-0.0281677009962,0.0611545200304,-0.0893222210265,330.662275,330.278432,0.33447260766,0.000616075683457,0.00361647326788,-1.13920798563,,,,,"",,,0,0.00072685423544,-0.00045428389715,-0.00321027287319,0,-9.08059023835e-05,0.000696178584941,-0.00142826997728,-0.000267749848104,-8.53075532153e-05,0.000185210091252,-0.000270517644467,0.00101297013132,15.7351389914,"validation",330.26901,-0.000239229227108,0.998571730023,0.999760770773,28741.4,32894.5,0.627764519905,16989307,0.0131632947757,331.260190639,330.064359361,0.105065523376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:54:00.000+09:00",330.19,330.5599,330.14,330.43,31274,0.00072685423544,6.05308556036e-05,4.53974547161e-05,47.6285583559,330.50861249,330.542104973,-0.0334924831251,0.0422251193993,-0.0757176025244,330.663025,330.301032,0.340574564255,0.000625418286045,0.00360916970795,-0.100375140903,,,,,"",,,0,-0.000302635959205,-0.00130375571225,-0.00314741397573,0,0,0.00127169205609,-0.000704720462773,0.000390455940204,-0.000101360297567,0.000127788395119,-0.000229148692686,0.00103070109934,16.1509372937,"validation",330.262093333,0.000508404294819,0.999295279537,1.00050840429,28808.2,32329.9,0.967339830931,17020581,-0.00407053532489,331.259734487,330.066315513,0.304741666423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:55:00.000+09:00",330.43,330.46,330.161,330.33,32870,-0.000302635959205,0.000181669543101,-0.00133022946458,45.6706533119,330.481133645,330.526393493,-0.0452598482332,0.0247281258728,-0.0699879741059,330.641025,330.330132,0.337604952523,0.000577588849789,0.00369930265245,0.012701191475,,,,,"",,,0,-0.000454091363182,-0.000544909635819,-0.00178609269518,0,0,0.000904881518022,-0.000940672743196,-3.99600240342e-07,-0.000137014041211,7.48588559101e-05,-0.000211872897121,0.00102202328739,16.2004079136,"validation",330.252276667,0.000235345336958,0.999059327257,1.00023534534,29582.2,32738.25,1.00402434461,16987711,-0.0919490198774,331.25259561,330.02945439,0.245716198005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:56:00.000+09:00",330.33,330.45,330.16,330.18,25570,-0.000454091363182,-0.000938303446911,-0.00139154325201,42.8267474046,330.434805392,330.500734716,-0.0659293240503,0.00659663588817,-0.0725259599384,330.61802,330.347432,0.334204598771,0.000579474362399,0.00389420456438,-0.649150181185,,,,,"",,,0,-0.000212005572718,-0.000208976921679,-0.00215034223757,0,0,0.000877909968819,-0.00132485216626,-0.00050683608765,-0.000199676915774,1.99789081355e-05,-0.00021965582391,0.00101218910525,15.948813147,"validation",330.25063,-0.000213867873621,0.998675147834,0.999786132126,28446.6,32379.6,0.789694746075,16962141,-0.0818910672152,331.261767101,329.974272899,0.159788759334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:57:00.000+09:00",330.1989,330.34,330.04,330.11,47885,-0.000212005572718,-0.000802118804389,-0.00178409434533,41.5271710229,330.384835332,330.471791404,-0.0869560720659,-0.0121139057026,-0.0748421663633,330.58852,330.361232,0.331761413145,0.000577303745768,0.00410854305201,1.35777416706,,,,,"",,,0,-0.000212050528612,-0.000727030383811,-0.00203265578141,0,5.72415046338e-05,0.000908595311648,-0.00144747918046,-0.000760476640915,-0.000263415443537,-3.66965729685e-05,-0.000226718870568,0.00100500261472,16.5759835775,"validation",330.248696667,-0.00041997642403,0.99855252082,0.999580023576,31649.8,32954.1,1.45308171062,16914256,-0.208338264434,331.267638583,329.909401417,0.147690394833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:58:00.000+09:00",330.11,330.3,330.02,330.04,31545,-0.000212050528612,-0.00045428389715,-0.000877909968819,40.2130410567,330.331783742,330.439806855,-0.108023113137,-0.0312957471896,-0.0767273659477,330.57402,330.379632,0.328064169349,0.000528169423594,0.00430861595321,-0.0634621187226,,,,,"",,,0,-0.000123621379227,-0.00079778208702,-0.00251484668525,0,0,0.000848202114447,-0.00161543245292,-0.00102800526154,-0.00032730309398,-9.48241037134e-05,-0.000232478990267,0.000994013360043,16.1583843321,"validation",330.239696667,-0.00060470218657,0.998384567547,0.999395297813,33828.8,32215.25,0.979194636081,16882711,-0.19018166862,331.286178248,329.861861752,0.125069286643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-01T23:59:00.000+09:00",330.04,330.5,329.96,329.9992,46031,-0.000123621379227,-0.00130375571225,-0.00139441989953,39.4298319921,330.280617013,330.407169311,-0.126552297873,-0.0503470573262,-0.0762052405464,330.55098,330.387716,0.343202442967,0.000518700891205,0.00456213411402,1.85780209558,,,,,"",,,0,0.000456970804778,-0.000588486275118,-0.00343697802904,0,0,0.0016361653133,-0.00166927352628,-0.00117593960424,-0.000383492741414,-0.000152567210242,-0.000230925531172,0.00104000992417,16.5361606576,"validation",330.228516667,-0.000694418122885,0.998330726474,0.999305581877,36780.2,31224.05,1.47421618912,16836680,-0.37538531997,331.304988951,329.796971049,0.134102487003,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:00:00.000+09:00",329.9992,330.15,329.77,330.15,37060,0.000456970804778,-0.000544909635819,-0.00190458915291,43.7876435023,330.260522088,330.388119732,-0.127597644342,-0.0657971747293,-0.0618004696125,330.51948,330.386416,0.345830839898,0.00047790407316,0.00463303960921,0.65614530642,,,,,"",,,0,-0.00011812812358,-0.00113584734212,-0.00421051037407,0,0,0.00115151794307,-0.00111787662258,-0.000715574214165,-0.000386483853829,-0.000199294789427,-0.000187189064403,0.00104749610752,16.3198406782,"validation",330.223683333,-0.000223131583385,0.998882123377,0.999776868417,37618.2,31903.7,1.16162075245,16873740,-0.3460852503,331.285134921,329.753825079,0.25871636833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:01:00.000+09:00",330.15,330.435,330.03,330.111,32589,-0.00011812812358,-0.000208976921679,-0.00301712421854,42.9274567076,330.23751869,330.367592344,-0.130073654888,-0.078652470761,-0.0514211841269,330.46953,330.389136,0.350057208476,0.000406928599277,0.00444677879355,0.111089608739,,,,,"",,,0,-0.000730057465519,-0.00206294246481,-0.00445607689535,0,0,0.00122671512949,-0.00108491091448,-0.000841843661591,-0.000394030053188,-0.00023826067826,-0.000155769374928,0.00106042273198,16.1911591416,"validation",330.228366667,-0.000355410614332,0.998915089086,0.999644589386,39022,31722.65,1.0273101396,16841151,-0.45649874774,331.204292449,329.734767551,0.256023187829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:02:00.000+09:00",330.111,330.13,329.742,329.87,26993,-0.000730057465519,-0.000727030383811,-0.00392547634146,37.9643432053,330.180977353,330.330733652,-0.149756299562,-0.0928732365212,-0.0568830630408,330.40453,330.388814,0.352767407871,0.000418046678758,0.00426623558885,-0.564926048094,,,,,"",,,0,-0.000282838694031,-0.00145511868312,-0.00351653681753,0,0,0.00117536222664,-0.00161780469535,-0.00157031345498,-0.000453985811265,-0.000281544961716,-0.000172440849549,0.00106941342914,16.0020316019,"validation",330.236366667,-0.00110940739315,0.998382195305,0.998890592607,34843.6,31434.05,0.858718491572,16814158,-0.555742896636,331.109321782,329.699738218,0.120788711345,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:03:00.000+09:00",329.87,329.95,329.74,329.7767,22239,-0.000282838694031,-0.00079778208702,-0.00411698979284,36.2185247139,330.118780837,330.289694122,-0.170913285565,-0.10848124633,-0.0624320392352,330.336365,330.384948,0.34256973588,0.000417709766723,0.00405600352655,-1.06793385553,,,,,"",,,0,8.58156443435e-05,-0.00131968086284,-0.00335621042966,0,0,0.000636614423864,-0.00169422763976,-0.00184102818147,-0.000518269743027,-0.000328953641449,-0.000189316101578,0.00103879302534,15.8080186784,"validation",330.248641667,-0.00142904953154,0.99830577236,0.998570950468,32982.4,30403.4,0.731464244131,16791919,-0.540682949933,331.006287731,329.666442269,0.0822913790218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:04:00.000+09:00",329.7767,329.9,329.73,329.805,22271,8.58156443435e-05,-0.000588486275118,-0.00351995649152,37.1624377883,330.070506862,330.253790854,-0.183283992143,-0.123441795493,-0.05984219665,330.278115,330.387348,0.330243326174,0.00041608600318,0.00388400574809,-1.07982948132,,,,,"",,,0,-9.09628416793e-05,-0.00274404572399,-0.00319885993238,0,0,0.000515500337046,-0.00143247456768,-0.00176262197546,-0.00055573442532,-0.000374287216666,-0.000181447208654,0.00100132904648,15.8095423696,"validation",330.257058333,-0.00136880748474,0.998567525432,0.998631192515,28230.4,30458.4,0.73119402201,16814190,-0.468392955638,330.919516049,329.636713951,0.131186290497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:05:00.000+09:00",329.805,329.92,329.75,329.775,14441,-9.09628416793e-05,-0.00113584734212,-0.00365635684012,36.5450115976,330.025044268,330.218324865,-0.1932805971,-0.137409555814,-0.0558710412863,330.217605,330.384248,0.318797374305,0.000413493543289,0.00356970667715,-1.84116245434,,,,,"",,,0,-0.00104616784171,-0.00306269426124,-0.0023197634751,0,0,0.000515456102849,-0.00134034343808,-0.00184405886082,-0.000586098391632,-0.00041667669112,-0.000169421700512,0.00096671177107,15.3762374758,"validation",330.272058333,-0.00150499662564,0.998659656562,0.998495003374,23706.6,29177.15,0.494942103667,16799749,-0.582368394446,330.806994995,329.628215005,0.12452280837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:06:00.000+09:00",329.775,329.8999,329.42,329.43,35917,-0.00104616784171,-0.00206294246481,-0.00435216248073,30.3086657153,329.933498996,330.159930431,-0.226431434636,-0.155213931578,-0.0712175030575,330.145605,330.372748,0.330304704712,0.000453481854641,0.00366284622959,0.758013328877,,,,,"",,,0,-0.000121421849862,-0.00299001305285,-0.000819901041192,0,0,0.00145523462967,-0.00216754362064,-0.00285358888016,-0.000687343091509,-0.000471159067415,-0.000216184024095,0.0010026552066,16.2863299728,"validation",330.273975,-0.00255537845511,0.997832456379,0.997444621545,24372.2,29978.65,1.19808597118,16763832,-0.593534065076,330.750241292,329.540968708,-0.0917648420861,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:07:00.000+09:00",329.43,329.49,329.21,329.39,107895,-0.000121421849862,-0.00145511868312,-0.00411186696901,29.6763440431,329.849883766,330.102898547,-0.253014781028,-0.174774101468,-0.0782406795599,330.077605,330.363648,0.326711511518,0.000452679772021,0.00377530343271,3.96116761054,,,,,"",,,0,-0.000147241871338,-0.00174565105194,-0.00109292935426,0,0,0.000849952949033,-0.00208316162498,-0.00294720077676,-0.000768131336799,-0.000530599294054,-0.000237532042745,0.00099186833698,17.3861562982,"validation",330.273475,-0.0026749801812,0.997916838375,0.997325019819,40552.6,34080.65,3.16587271663,16655937,-0.642456936707,330.700676558,329.454533442,-0.0517865416934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:08:00.000+09:00",329.33,329.585,329.28,329.3415,26525,-0.000147241871338,-0.00131968086284,-0.00326432925842,28.8893429344,329.771670879,330.046498654,-0.274827775712,-0.194784836317,-0.0800429393945,330.023675,330.355678,0.325160689267,0.000414677487867,0.00411687706598,-0.415822028416,,,,,"",,,0,-0.00134055380206,-0.000642190552967,-0.00173528085589,0,-0.000182154892377,0.000925954036249,-0.00206704867461,-0.00306995782891,-0.000834476601678,-0.000591437265929,-0.000243039335749,0.000987305545358,15.9829382843,"validation",330.277166667,-0.00283297412325,0.997932951325,0.997167025877,41409.8,34240.6,0.774665163578,16629412,-0.644127147305,330.703008449,329.344341551,-0.00209142548712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:09:00.000+09:00",329.3415,329.35,328.9,328.9,58332,-0.00134055380206,-0.00274404572399,-0.00457007959808,22.9284284862,329.637567667,329.961572828,-0.324005161566,-0.220628901367,-0.103376260199,329.948175,330.341178,0.33407778289,0.000485872066895,0.00492955113589,1.17983313262,,,,,"",,,0,-0.000410459106111,0.00148981453329,-0.000547278808148,1,0,0.00136636287865,-0.00317678677871,-0.00436269558862,-0.000985117548089,-0.000670808456573,-0.000314309091516,0.00101574272694,16.7696599122,"validation",330.265583333,-0.00413480363152,0.996823213221,0.995865196368,48622,35610.2,1.63806999118,16571080,-0.657814334095,330.7614232,329.1349268,-0.144437331339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:10:00.000+09:00",328.9,329.04,328.69,328.765,45794,-0.000410459106111,-0.00306269426124,-0.00455687770612,21.4696544559,329.503326487,329.872937804,-0.369611316734,-0.25042538444,-0.119185932294,329.872925,330.318678,0.335215084113,0.000485614791808,0.00574538013812,0.483699257875,,,,,"",,,0,-0.000973339619485,0.00296564415312,-0.00068437941995,1,0,0.00106415323807,-0.00335864181639,-0.00470357295387,-0.00112424168246,-0.000761715463752,-0.000362526218708,0.00101961913255,16.5272516334,"validation",330.241416667,-0.00447071927431,0.996641358184,0.995529280726,54892.6,36449.9,1.25635461277,16525286,-0.665697299581,330.820547676,328.925302324,-0.0845813045694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:11:00.000+09:00",328.765,328.765,328.4101,328.445,59243,-0.000973339619485,-0.00299001305285,-0.00618808248719,18.4699388364,329.340507028,329.767164633,-0.426657605635,-0.285671828679,-0.140985776955,329.77067,330.290378,0.336621149533,0.00046566113612,0.00660975695707,1.07526141385,,,,,"",,,0,0.00112652042199,0.00312076603389,0.00047192071732,1,0,0.00107949447174,-0.00401997545749,-0.00558713823628,-0.00129902298904,-0.000869770672956,-0.000429252316082,0.00102489351195,16.7837723562,"validation",330.215916667,-0.00536290523044,0.995980024543,0.99463709477,59557.8,37849.65,1.56521922924,16466043,-0.760618658297,330.86052199,328.68081801,-0.108188089759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:12:00.000+09:00",328.455,328.8879,328.38,328.815,64371,0.00112652042199,-0.00174565105194,-0.00472190692395,30.552241054,329.259659793,329.69663392,-0.436974127074,-0.315932288358,-0.121041838716,329.69267,330.271978,0.348855353138,0.000560838548509,0.00684455227723,1.20539470575,,,,,"",,,0,0.000957985493363,0.00189772364399,-0.0010796344449,1,3.04464978915e-05,0.00154637762791,-0.00266208526868,-0.00441144903913,-0.00132893611019,-0.000960820790895,-0.0003681153193,0.00106094719869,16.8679138299,"validation",330.198065,-0.00418859208033,0.997337914731,0.99581140792,50853,39474.75,1.63068797142,16530414,-0.607404733406,330.820969358,328.564370642,0.111065098072,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:13:00.000+09:00",328.815,329.165,328.78,329.13,38015,0.000957985493363,-0.000642190552967,-0.00321027287319,38.8594440495,329.239712132,329.654661037,-0.414948904531,-0.335735611593,-0.0792132929383,329.63967,330.256778,0.351437113628,0.000612276802802,0.00685268290018,-0.11522171942,,,,,"",,,0,0.000789961413423,0.000243065050284,-0.00334184061009,1,0,0.00117087115855,-0.00154614279283,-0.00341182399593,-0.00126074470431,-0.00102006991642,-0.00024067478789,0.0010677759962,16.3421889871,"validation",330.184065,-0.00319235575466,0.998453857207,0.996807644245,53151,40343,0.942294821902,16568429,-0.521624569318,330.769128065,328.510211935,0.274374093279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:14:00.000+09:00",329.165,329.64,329.165,329.39,85700,0.000789961413423,0.00148981453329,-0.00314741397573,44.7355536592,329.262833343,329.635056515,-0.372223172857,-0.343033123846,-0.0291900490118,329.58767,330.239778,0.362763034083,0.000616986503868,0.00651419997313,1.90755099113,,,,,"",,,0,0.00106257020553,-0.0015938553083,-0.00368863657063,0,0.000106340959499,0.00144319873606,-0.00059974937776,-0.00257321515036,-0.00113003786653,-0.0010414193626,-8.8618503937e-05,0.00110131769053,17.1558505991,"validation",330.179148333,-0.00239006108447,0.999400250622,0.997609938916,58624.6,43064.3,1.99004744069,16654129,-0.425470749554,330.661169996,328.514170004,0.407931997753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:15:00.000+09:00",329.39,329.74,329.31,329.74,31821,0.00106257020553,0.00296564415312,-0.00178609269518,51.4938426114,329.336243598,329.642830107,-0.30658650932,-0.335743800941,0.0291572916205,329.55817,330.226978,0.367565674506,0.000670355701717,0.00619887967415,-0.500125307158,,,,,"",,,0,-0.00081882695457,-0.00297234184509,-0.00523139443198,0,0,0.00130544339537,0.000551738711257,-0.00147467660864,-0.000929782584218,-0.00101820768163,8.84250974115e-05,0.00111471363652,16.1661862886,"validation",330.175981667,-0.00132045239774,1.00055173871,0.998679547602,55830,43011.85,0.739819375358,16685950,-0.350788213016,330.579615721,328.536724279,0.589006197936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:16:00.000+09:00",329.72,329.72,329.44,329.47,32954,-0.00081882695457,0.00312076603389,-0.00215034223757,46.7448141402,329.356821506,329.630027877,-0.273206371115,-0.323236314975,0.0500299438607,329.52267,330.201778,0.362739554898,0.000684840337586,0.00595459158659,-0.470853811133,,,,,"",,,0,-9.40905089993e-05,-0.00251919749901,-0.0052812092148,0,-6.06538484866e-05,0.000849153878814,-0.000159837257934,-0.00221615402689,-0.000829229887743,-0.000981079658164,0.000151849770421,0.00110097901144,16.2003533235,"validation",330.167065,-0.00211124934584,0.999840162742,0.997888750654,50572.2,43381.05,0.759640442082,16652996,-0.356313413345,330.503756459,328.541583541,0.473157309681,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:17:00.000+09:00",329.47,329.47,329.26,329.439,25004,-9.40905089993e-05,0.00189772364399,-0.00203265578141,46.2177770997,329.369464351,329.615877664,-0.246413312736,-0.307871714527,0.0614584017915,329.48912,330.166758,0.351829586691,0.000684421786226,0.0057278354154,-0.766886548183,,,,,"",,,0,-0.000695121099809,-0.00221285275878,-0.00515725217719,0,0,0.000637387319028,-0.000152114279221,-0.00220421342357,-0.000747978571863,-0.00093453329608,0.000186554724218,0.00106796580457,15.9241824203,"validation",330.160298333,-0.00218469130593,0.999847885721,0.997815308694,42698.8,42237,0.591992802519,16627992,-0.338878234723,330.432749725,328.545490275,0.473442973097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:18:00.000+09:00",329.439,329.58,329.15,329.21,103725,-0.000695121099809,0.000243065050284,-0.00251484668525,42.413514931,329.344931374,329.585812652,-0.240881277679,-0.294473627158,0.053592349479,329.44762,330.129958,0.357413187642,0.000696317579257,0.00555876806171,2.22733340626,,,,,"",,,0,-0.0010479633061,-0.00164059414963,-0.00413110172838,0,0,0.00130524922672,-0.000721267921134,-0.00278665409699,-0.000731694898936,-0.000894485669201,0.000162790770265,0.00108566929207,17.3461943195,"validation",330.151465,-0.00285161539416,0.999278732079,0.997148384606,55840.8,45846,2.26246564586,16524267,-0.390921781617,330.363281454,328.531958546,0.370246804125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:19:00.000+09:00",329.21,329.23,328.85,328.865,30390,-0.0010479633061,-0.0015938553083,-0.00343697802904,37.416680734,329.271095778,329.532419122,-0.261323343914,-0.287843570509,0.026520226595,329.39091,330.090258,0.359026531382,0.000724744785421,0.00554038516008,-0.560012452285,,,,,"",,,0,-0.00031958402384,-0.000349687561765,-0.00310157663479,0,0,0.00115427842411,-0.0015966135799,-0.00371188779525,-0.000794621938832,-0.000875263620358,8.0641681526e-05,0.00109171402059,16.1175163182,"validation",330.138798333,-0.00385837211429,0.99840338642,0.996141627886,44778.8,45063.95,0.674374971568,16493877,-0.380351700195,330.303386255,328.478433745,0.211822638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:20:00.000+09:00",328.865,328.865,328.585,328.7599,39172,-0.00031958402384,-0.00297234184509,-0.00421051037407,36.0243107313,329.192450274,329.475195483,-0.282745209552,-0.286823898318,0.00407868876547,329.321405,330.047056,0.35338177914,0.000710680337333,0.00535563035432,-0.229135643458,,,,,"",,,0,-0.000364703846181,0.000760737547371,-0.00368019335691,1,0,0.000851413193864,-0.00170503645216,-0.0038999166228,-0.000860035574753,-0.000872441858991,1.2406284238e-05,0.00107489319452,16.3710452596,"validation",330.119963333,-0.00411990635041,0.998294963548,0.99588009365,46249,45169.55,0.867221391402,16454705,-0.463846772881,330.203266856,328.439543144,0.181636644175,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:21:00.000+09:00",328.7599,329,328.6,328.64,70924,-0.000364703846181,-0.00251919749901,-0.00445607689535,34.4493435759,329.107457924,329.413329151,-0.305871227251,-0.290633364104,-0.0152378631467,329.247855,330.003456,0.356711652059,0.000711106210747,0.00516939867805,0.8967052561,,,,,"",,,0,0.00021299902629,0.00158197419669,-0.00349926971762,1,0,0.00121669339843,-0.00184619274133,-0.00413164157893,-0.000930718193923,-0.000884351765166,-4.63664287571e-05,0.0010854176365,16.9643271298,"validation",330.09963,-0.00442178623466,0.998153807259,0.995578213765,53843,47086.3,1.50625553505,16383781,-0.48567205323,330.098861713,328.396848287,0.142861219203,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:22:00.000+09:00",328.64,328.7664,328.53,328.71,34269,0.00021299902629,-0.00221285275878,-0.00351653681753,36.202980775,329.046310551,329.361230695,-0.314920144511,-0.295490720186,-0.0194294243252,329.189855,329.969956,0.348117962626,0.00070717770728,0.00505109780363,-0.500136857925,,,,,"",,,0,-0.000121992029448,0.000973502479389,-0.00457850384838,1,0,0.000719328140214,-0.00145768465435,-0.00381839612089,-0.000958048567159,-0.000898940464803,-5.91081023552e-05,0.00105904281168,16.2371724263,"validation",330.082546667,-0.00415819218716,0.998542315346,0.995841807813,55696,47450.1,0.72221133359,16418050,-0.417394273142,330.021240077,328.358469923,0.211412308568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:23:00.000+09:00",328.71,328.76,328.54,328.6699,30366,-0.000121992029448,-0.00164059414963,-0.00335621042966,35.6151817182,328.988401235,329.310021014,-0.321619778894,-0.300716531927,-0.0209032469665,329.134515,329.938654,0.338966679581,0.00070683001909,0.00495208165774,-0.672096694147,,,,,"",,,0,0.000243709569997,0.000304560898336,-0.0044418427121,1,0,0.00066928295458,-0.00141162648955,-0.00384542394357,-0.000978549538287,-0.000914950021061,-6.35995172254e-05,0.00103132863576,16.1161328443,"validation",330.062211667,-0.00421833102201,0.99858837351,0.995781668978,41024.2,47856.45,0.634522619208,16387684,-0.422341189119,329.949465497,328.319564503,0.214942808476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:24:00.000+09:00",328.67,328.81,328.62,328.75,29810,0.000243709569997,-0.000349687561765,-0.00319885993238,37.7880393447,328.951724122,329.268537976,-0.316813853936,-0.303935996329,-0.0128778576068,329.081765,329.905354,0.328326202468,0.000710491214823,0.00467879761174,-0.716780045323,,,,,"",,,0,0.000790874524715,-9.12547528517e-05,-0.00565779467681,0,3.04256641881e-07,0.000578087619219,-0.00100815370308,-0.00350207714422,-0.000963692331363,-0.000924520140924,-3.91721904388e-05,0.000998710882033,16.0978968722,"validation",330.037378333,-0.00390070464089,0.998991846297,0.996099295359,40908.2,48233.4,0.618036464359,16417494,-0.411225416413,329.851618488,328.311911512,0.284527182679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:25:00.000+09:00",328.75,329.045,328.75,329.01,35500,0.000790874524715,0.000760737547371,-0.0023197634751,44.3527693312,328.960689642,329.249387015,-0.288697373083,-0.30088827168,0.0121908985965,329.043515,329.870154,0.325945759435,0.000740147063983,0.00426229207334,-0.557943192032,,,,,"",,,0,0.000455609251999,-0.00142852800827,-0.00677790948603,0,0,0.000897338403042,-0.000101855829008,-0.00260755327383,-0.000877472943325,-0.000914526220114,3.70532767894e-05,0.000990686481976,16.2733762065,"validation",330.014545,-0.00304394159354,0.999898144171,0.996956058406,40173.8,49286.35,0.720280564497,16452994,-0.351775897383,329.744754783,328.342275217,0.476103038634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:26:00.000+09:00",329.01,329.3301,328.97,329.1599,42587,0.000455609251999,0.00158197419669,-0.000819901041192,47.7744462554,328.991337389,329.242758347,-0.251420957907,-0.290994808925,0.0395738510179,329.03001,329.84055,0.328385348047,0.000717796557101,0.00413980445174,-0.286223695568,,,,,"",,,0,-0.000394641024013,-0.00170099699265,-0.00753402829446,0,0,0.00109449560804,0.000394766422674,-0.00206357283845,-0.000763826206981,-0.000884053036002,0.000120226829021,0.000997646882402,16.4558480436,"validation",329.988376667,-0.00251062378328,1.00039476642,0.997489376217,34506.4,49619.85,0.858265391774,16495581,-0.270306137564,329.71106995,328.34895005,0.595358712537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:27:00.000+09:00",329.155,329.21,328.97,329.03,31929,-0.000394641024013,0.000973502479389,-0.00109292935426,45.1817553405,328.997285483,329.22699847,-0.229712986383,-0.278738444417,0.0490254580338,329.01201,329.80715,0.3220721089,0.000721790640022,0.00401674334795,-0.665971429785,,,,,"",,,0,-0.000790201501383,-0.00173236482995,-0.007122754764,0,-1.48863819682e-05,0.000729128912726,5.46788550362e-05,-0.00235637705247,-0.000698152102796,-0.000847152066428,0.000148999963632,0.000978853323103,16.1674189939,"validation",329.952376667,-0.00279548423316,1.00005467886,0.997204515767,34038.4,45821.55,0.69681187127,16463652,-0.209819397205,329.672788401,328.351231599,0.513612733077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:28:00.000+09:00",329.0483,329.08,328.735,328.77,34633,-0.000790201501383,0.000304560898336,-0.00173528085589,40.4499979595,328.962318486,329.193146731,-0.230828245316,-0.269156404597,0.038328159281,328.983435,329.77595,0.323709815408,0.000739314901489,0.00395560046662,-0.563956657753,,,,,"",,,0,-0.000152082002616,-0.00225050947471,-0.0064939015117,0,5.56180287512e-05,0.0010485366076,-0.000648771267161,-0.00305040437303,-0.000702096436158,-0.000818676900558,0.000116580464401,0.000984608739872,16.2479207697,"validation",329.914376667,-0.00346870808793,0.999351228733,0.996531291912,34891.8,46226.95,0.749195004213,16429019,-0.216749104148,329.634098514,328.332771486,0.335986654205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:29:00.000+09:00",328.77,328.9,328.6,328.72,44828,-0.000152082002616,-9.12547528517e-05,-0.000547278808148,39.5912999229,328.925038719,329.158098825,-0.233060106356,-0.261937144948,0.0288770385925,328.974435,329.74115,0.322016257164,0.000681648936891,0.00401213052529,-0.035529368714,,,,,"",,,0,-0.00054757848625,-0.00165794597226,-0.00681431005111,0,0,0.000912492015695,-0.000773418761248,-0.00309682306864,-0.000708992779131,-0.000796839696241,8.78469171102e-05,0.00097960652581,16.5057946156,"validation",329.878876667,-0.00351303690123,0.999226581239,0.996486963099,37895.4,45551.75,0.984111477605,16384191,-0.2051392098,329.634379186,328.314490814,0.3072299103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:30:00.000+09:00",328.72,328.82,328.54,328.54,42165,-0.00054757848625,-0.00142852800827,-0.00068437941995,36.5806480192,328.865801993,329.112313727,-0.246511734164,-0.258852062792,0.0123403286274,328.963185,329.69635,0.319015095938,0.000686144605719,0.00414132188462,-0.157248470231,,,,,"",,,0,0.000182626164242,-0.00159797893712,-0.00628538381932,0,0,0.000851788756388,-0.00128642054581,-0.00350731817322,-0.000750324874183,-0.000787885988895,3.75611147118e-05,0.00097100838844,16.4440044403,"validation",329.83921,-0.00393891920854,0.998713579454,0.996061080791,39228.4,45370.3,0.929352461853,16342026,-0.201960313245,329.644356219,328.282013781,0.18936958255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:31:00.000+09:00",328.58,328.63,328.46,328.6,55693,0.000182626164242,-0.00170099699265,0.00047192071732,38.2658414022,328.824909379,329.074364562,-0.249455183482,-0.25697268693,0.0075175034476,328.970935,329.64615,0.308371160514,0.000652442768863,0.00401634041504,0.517831115741,,,,,"",,,0,-0.000426049908704,-0.00264759586123,-0.00779062690201,0,0.000121750776161,0.000517440798685,-0.00112756161878,-0.00317355443102,-0.000759145415344,-0.000782022784327,2.28773689824e-05,0.000938439319884,16.722451005,"validation",329.80221,-0.00364524543362,0.998872438381,0.996354754566,41849.6,45192.8,1.23234232002,16397719,-0.0755916871714,329.631564631,328.310305369,0.219256461789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:32:00.000+09:00",328.5918,328.61,328.33,328.46,37575,-0.000426049908704,-0.00173236482995,-0.0010796344449,35.8707097835,328.768769474,329.028856076,-0.260086601797,-0.257595469903,-0.00249113189376,328.953185,329.59195,0.306344649049,0.000607432765026,0.00422331157416,-0.316327686347,,,,,"",,,0,-0.00130883517019,-0.00219204773793,-0.00785483772758,0,-2.49543517956e-05,0.000852099817407,-0.00149925588956,-0.00343439820056,-0.000791836454353,-0.00078425217653,-7.58427782304e-06,0.000932669576352,16.3285093606,"validation",329.770126667,-0.00397284823798,0.99850074411,0.996027151762,42978.8,43853,0.856839896928,16360144,-0.194137231204,329.647820897,328.258549103,0.145004669148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:33:00.000+09:00",328.46,328.49,328.02,328.0301,58356,-0.00130883517019,-0.00225050947471,-0.00334184061009,29.7192281033,328.655128017,328.954874144,-0.299746127806,-0.266025601484,-0.0337205263227,328.89819,329.529752,0.318034316974,0.000619429485671,0.00484410618027,0.672900802415,,,,,"",,,0,0.000441727756081,-0.000549034981851,-0.00599060878864,0,0,0.00143092005115,-0.00263938819487,-0.00455088498352,-0.000913776290061,-0.00081097924088,-0.000102797049181,0.000969527848127,16.7674228849,"validation",329.733378333,-0.00516562303138,0.997360611805,0.994834376969,47723.4,44870.05,1.3005557159,16301788,-0.297125811092,329.694798877,328.101581123,-0.0448658837451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:34:00.000+09:00",328.03,328.44,328.03,328.175,67503,0.000441727756081,-0.00165794597226,-0.00368863657063,33.8376988911,328.581262168,328.897105689,-0.315843521372,-0.275989185461,-0.0398543359104,328.83744,329.473852,0.324603294333,0.000596760134027,0.00500078010567,1.27101999657,,,,,"",,,0,-0.000487544755085,-0.00100556105736,-0.00652091109926,0,-3.04850073296e-07,0.00124988530016,-0.00201449080737,-0.00394220054828,-0.000962424076703,-0.000840981748949,-0.000121442327753,0.00098911646022,16.9134743681,"validation",329.696045,-0.00461347663421,0.997985509193,0.995386523366,52258.4,43960.2,1.53554806393,16369291,-0.323972593391,329.659661864,328.015218136,0.0971646893475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:35:00.000+09:00",328.175,328.2299,327.91,328.015,84744,-0.000487544755085,-0.00159797893712,-0.00523139443198,31.6333471477,328.494144911,328.831764527,-0.337619615802,-0.28831527153,-0.0493043442724,328.75119,329.414448,0.324267344738,0.000526247164773,0.00478503999553,1.87916148951,,,,,"",,,0,-0.000868862704449,-0.00141761809673,-0.00515220340533,0,0,0.000974784794698,-0.00223935311078,-0.00424828968036,-0.00102928102618,-0.000878969777387,-0.000150311248792,0.000988574744257,17.1404496013,"validation",329.650128333,-0.00496019322547,0.997760646889,0.995039806775,60774.2,46606.35,1.81829300085,16284547,-0.430631233727,329.537733796,327.964646204,0.0320095311904,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:36:00.000+09:00",328.015,328.015,327.73,327.73,54588,-0.000868862704449,-0.00264759586123,-0.0052812092148,28.1193966996,328.376584156,328.75015234,-0.373568184192,-0.305365854062,-0.0682023301304,328.66419,329.351648,0.321462534399,0.000528999722446,0.00506796036367,0.343037319299,,,,,"",,,0,3.05129222224e-05,-0.000732310133342,-0.00286821468892,0,0,0.000868862704449,-0.00284238450194,-0.00492375857187,-0.00113986569491,-0.000931760455442,-0.000208105239467,0.000980876130959,16.6997595119,"validation",329.601626667,-0.00567845093968,0.997157615498,0.99432154906,60553.2,47688.05,1.14468928799,16229959,-0.443546129481,329.497018544,327.831361456,-0.0608537356209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:37:00.000+09:00",327.73,327.8,327.61,327.74,52232,3.05129222224e-05,-0.00219204773793,-0.00515725217719,28.4198540883,328.278648132,328.675326241,-0.396678108895,-0.323628305029,-0.0730498038664,328.57924,329.291448,0.312072353371,0.000531697860123,0.00514865381466,0.163685115521,,,,,"",,,0,0.000335631903338,-0.00163239152987,-0.0036538109477,0,0,0.000579745522229,-0.00255414797356,-0.00471147370945,-0.00121034389728,-0.000987454399917,-0.000222889497365,0.000952194890373,16.6556712824,"validation",329.552293333,-0.00549925875193,0.997445852026,0.994500741248,63484.6,49049.45,1.0648845196,16282191,-0.352502423575,329.425110379,327.733369621,0.00391926404397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:38:00.000+09:00",327.74,327.92,327.72,327.85,38503,0.000335631903338,-0.000549034981851,-0.00413110172838,31.7970162741,328.212702265,328.614190964,-0.401488698233,-0.33920038367,-0.0622883145636,328.51124,329.240046,0.304067185273,0.000536795379225,0.00517946888745,-0.487327038575,,,,,"",,,0,-1.52508769254e-05,-0.00195211224645,-0.00315693152356,0,0,0.000610239824251,-0.00201283828219,-0.00422198337319,-0.00122461094474,-0.00103462066088,-0.00018999028386,0.000927458243931,16.3510477052,"validation",329.51096,-0.0050406821066,0.997987161718,0.994959317893,59514,45788.35,0.840890750595,16320694,-0.222297811561,329.361996873,327.660483127,0.111381335437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:39:00.000+09:00",327.85,327.99,327.78,327.845,32295,-1.52508769254e-05,-0.00100556105736,-0.00310157663479,31.7237497049,328.156132686,328.557213855,-0.401081169102,-0.351576540756,-0.049504628346,328.46024,329.188746,0.29734810061,0.000501937849502,0.00536776874582,-0.914627274535,,,,,"",,,0,-0.000899815461575,-0.00291296191798,-0.00248593085147,0,0,0.000640536830868,-0.00187310342342,-0.00408199252352,-0.00122338656713,-0.00107238646542,-0.000151000101713,0.000906977689489,16.1752087286,"validation",329.467376667,-0.00492424070353,0.998126896577,0.995075759296,52472.4,45883.6,0.703846254435,16288399,-0.223912247513,329.341789305,327.578690695,0.151046177264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:40:00.000+09:00",327.845,327.8762,327.52,327.55,89505,-0.000899815461575,-0.00141761809673,-0.00368019335691,27.6723733421,328.062881504,328.482605421,-0.419723917856,-0.365206016176,-0.0545179016798,328.399745,329.134346,0.30155180771,0.000526756581058,0.00581038411016,2.3448822824,,,,,"",,,0,-0.000183178140742,-0.00235078613952,-0.000870096168524,0,0,0.00108648904208,-0.00258753245987,-0.00481367568974,-0.00128140411496,-0.00111496265051,-0.000166441464448,0.00092062832456,17.1936905179,"validation",329.413543333,-0.00565715457378,0.99741246754,0.994342845426,53424.6,48400.25,1.8492673075,16198894,-0.264266196972,329.35380933,327.44568067,0.0546710147191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:41:00.000+09:00",327.58,327.7199,327.435,327.49,57067,-0.000183178140742,-0.000732310133342,-0.00349926971762,26.919370032,327.974745888,328.409079094,-0.434333206277,-0.379031454196,-0.0553017520809,328.342245,329.074344,0.300362392873,0.000525129475449,0.00624458894779,0.554225260331,,,,,"",,,0,-0.000870255580323,-0.00247335796513,0.000244282268161,0,9.15890703708e-05,0.000869790871623,-0.00259559960065,-0.004814547317,-0.00132624875959,-0.00115738329169,-0.000168865467895,0.000917165082516,16.7434388689,"validation",329.35321,-0.00565717880812,0.997404400399,0.994342821192,53920.4,47707.4,1.19618759354,16141827,-0.253581205431,329.367426177,327.317063823,0.0843442022596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:42:00.000+09:00",327.49,327.5,327.102,327.205,71575,-0.000870255580323,-0.00163239152987,-0.00457850384838,23.6301345633,327.856323443,328.31988805,-0.463564606536,-0.395938084664,-0.0676265218716,328.266995,329.010944,0.307336507668,0.00053801165352,0.00683882700354,1.26783505457,,,,,"",,,0,1.52809400835e-05,-0.00158493910545,0.00151281306826,0,0,0.0012153042841,-0.00323515618742,-0.00548900890057,-0.00141674059545,-0.0012100612297,-0.000206679365754,0.000939278151825,16.9690880585,"validation",329.287126667,-0.00632313412232,0.996764843813,0.993676865878,57789,49572.7,1.44383904851,16070252,-0.350795901777,329.389475595,327.144514405,0.0269428242962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:43:00.000+09:00",327.22,327.37,326.99,327.21,96846,1.52809400835e-05,-0.00195211224645,-0.0044418427121,23.8060323963,327.756889067,328.23767412,-0.480785052818,-0.412907478295,-0.0678775745228,328.194,328.951344,0.31252675712,0.000540207732115,0.00728637144946,2.24449253729,,,,,"",,,0,-0.000977965221112,-0.00175728125669,0.00149750924483,0,4.58428202503e-05,0.00116135144634,-0.00299822665862,-0.00529362178256,-0.00146934706402,-0.00126190360409,-0.000207443459927,0.000955125934783,17.2714795652,"validation",329.221626667,-0.00611025067531,0.997001773341,0.993889749325,69457.6,52896.7,1.83085145198,16167098,-0.208506390758,329.389671696,326.998328304,0.0885158093548,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:44:00.000+09:00",327.21,327.225,326.85,326.89,53575,-0.000977965221112,-0.00291296191798,-0.00565779467681,20.5446490583,327.623521519,328.137846408,-0.514324889046,-0.433190960445,-0.0811339286011,328.101,328.880544,0.316989131612,0.000552966756476,0.00788511721693,-0.0270510539079,,,,,"",,,0,-0.000336504634587,-0.0012542445471,0.00275321973753,0,0,0.00114605299349,-0.00369093663232,-0.00605248329922,-0.00157338826225,-0.00132518878046,-0.000248199481786,0.000969711926372,16.6784616003,"validation",329.153626667,-0.00687711294446,0.996309063368,0.993122887056,73713.6,54084.95,0.990571314201,16113523,-0.281012555249,329.394557422,326.807442578,0.0319110000808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:45:00.000+09:00",326.89,326.9299,326.67,326.78,73473,-0.000336504634587,-0.00235078613952,-0.00677790948603,19.553005184,327.493748977,328.037265192,-0.543516214991,-0.455256011354,-0.0882602036369,327.9895,328.809544,0.312911336497,0.000494996194696,0.00819760216198,0.93047827136,,,,,"",,,0,-0.000306016280066,-0.000933349654201,0.00351918722076,0,0,0.000795068677537,-0.00368761804875,-0.00617239991063,-0.00166324810267,-0.00139315751072,-0.000270090591948,0.000957559631852,16.993960474,"validation",329.08354,-0.00699986392513,0.996312381951,0.993000136075,70507.2,55983.6,1.3124022035,16040050,-0.36880800806,329.333863717,326.645136283,0.0501589396653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:46:00.000+09:00",326.75,326.83,326.5796,326.68,75410,-0.000306016280066,-0.00247335796513,-0.00753402829446,18.6707178966,327.368556827,327.93672703,-0.568170202954,-0.477838849674,-0.0903313532797,327.865505,328.739544,0.308446241033,0.000460422719044,0.00821768182825,0.936718193491,,,,,"",,,0,1.95910371006e-05,-0.00195910371005,0.00336720950165,0,-9.18048840197e-05,0.000766264765285,-0.00361582716669,-0.00626497188303,-0.00173922555086,-0.00146271228626,-0.000276513264601,0.000944184648685,17.0196763103,"validation",329.013706667,-0.00709303782602,0.996384172833,0.992906962174,74175.8,57624.75,1.30863908303,15964640,-0.460688332704,329.212652201,326.518357799,0.05999426088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:47:00.000+09:00",326.68,326.81,326.62,326.6864,49714,1.95910371006e-05,-0.00158493910545,-0.007122754764,18.9228682261,327.263609623,327.844110213,-0.580500590071,-0.498371197754,-0.082129392317,327.748325,328.671072,0.299985795245,0.000468452909348,0.00811100147217,-0.4845547778,,,,,"",,,0,-0.00015733743431,-0.00246842231571,0.00415872837069,0,0,0.000581608913922,-0.00324006232526,-0.00603847484332,-0.00177693528127,-0.00152553396087,-0.000251401320401,0.000918268392087,16.6030426135,"validation",328.94598,-0.00686915219332,0.996759937675,0.993130847807,69803.6,58514,0.849608640667,16014354,-0.383923505486,329.077508573,326.419141427,0.100534861647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:48:00.000+09:00",326.6864,326.71,326.58,326.635,44352,-0.00015733743431,-0.00175728125669,-0.0064939015117,18.4286996542,327.16690045,327.754546493,-0.587646043338,-0.51622616687,-0.0714198764674,327.641575,328.602972,0.287843952727,0.000459425739088,0.00809882518781,-0.830477098738,,,,,"",,,0,-0.000474535796837,-0.00174506712385,0.00451574387313,0,0,0.000397935145142,-0.003072183376,-0.0059889050547,-0.00179909086086,-0.00158043738996,-0.0002186534709,0.000881240383691,16.4887564911,"validation",328.882895,-0.00683494044286,0.996927816624,0.993165059557,59304.8,58999.95,0.751729450618,15970002,-0.388997787286,328.96833092,326.31481908,0.120663083256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:49:00.000+09:00",326.635,326.69,326.43,326.48,75881,-0.000474535796837,-0.0012542445471,-0.00681431005111,16.9879687481,327.061223458,327.660135642,-0.598912184293,-0.532763370355,-0.0661488139377,327.529575,328.532588,0.285855098961,0.000458711117241,0.00807179698542,0.866558598761,,,,,"",,,0,-1.53148738055e-05,-0.00136302376868,0.00500030629748,0,0,0.000795995530179,-0.00320451977505,-0.00624774550523,-0.0018344529046,-0.00163184075703,-0.000202612147567,0.000875566953445,17.0252903341,"validation",328.817395,-0.00710848950068,0.996795480225,0.992891510499,63766,60552.6,1.25314189647,15894121,-0.404664704736,328.851451118,326.207698882,0.102997971724,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:50:00.000+09:00",326.48,326.49,326.24,326.475,69057,-1.53148738055e-05,-0.000933349654201,-0.00628538381932,16.9419563648,326.971035233,327.572347817,-0.601312583225,-0.546473212929,-0.0548393702964,327.426325,328.459088,0.283294020464,0.000461427838371,0.00801774996851,0.414897075705,,,,,"",,,0,-0.00133241442683,-0.000459453250632,0.00494065395513,0,0,0.000765743690272,-0.00290546277853,-0.00604059401151,-0.00184183347339,-0.00167385929376,-0.000167974179635,0.00086773572391,16.93104095,"validation",328.754145,-0.0069326730466,0.997094537221,0.993067326953,62882.8,61897.2,1.11567243753,15825064,-0.417597241878,328.738936203,326.113713797,0.137621179265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:51:00.000+09:00",326.475,326.488,326.0301,326.04,107960,-0.00133241442683,-0.00195910371005,-0.00779062690201,13.5128297779,326.827799044,327.458840571,-0.63104152731,-0.563386875805,-0.0676546515046,327.298325,328.377668,0.295765876145,0.000496524337138,0.0081211417617,2.18581288329,,,,,"",,,0,-0.000490737332843,0.0023003312477,0.00590050300577,1,0,0.0014025576231,-0.00384458123946,-0.00711883976227,-0.00193547272516,-0.00172796857994,-0.000207504145211,0.000907145982532,17.3765361688,"validation",328.679976667,-0.00803205809323,0.996155418761,0.991967941907,69392.8,64510.55,1.67352471805,15717104,-0.527522242486,328.627343048,325.969306952,0.0265959698442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:52:00.000+09:00",326.04,326.05,325.8368,325.88,83277,-0.000490737332843,-0.00246842231571,-0.00785483772758,12.5098600633,326.681983806,327.341889418,-0.659905611395,-0.582690622923,-0.0772149884719,327.169325,328.297868,0.289868313563,0.000496953553445,0.00827444143203,0.855388424706,,,,,"",,,0,0.000567693629557,0.00203295691666,0.00622928685406,1,0,0.000653907496013,-0.00394084928347,-0.00736486049919,-0.00202499573891,-0.00178805272776,-0.000236943011145,0.000889494027136,17.1164569319,"validation",328.60506,-0.00829281204617,0.996059150717,0.991707187954,76105.4,66795.65,1.24674286424,15633827,-0.543685853794,328.522896709,325.815753291,0.0237322886575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:53:00.000+09:00",325.88,326.12,325.81,326.065,58577,0.000567693629557,-0.00174506712385,-0.00599060878864,19.9118143341,326.587063221,327.247305016,-0.660241795662,-0.598200857471,-0.0620409381915,327.07107,328.223634,0.291306291166,0.000492517117507,0.00840492327251,-0.427230606227,,,,,"",,,0,-9.20061950838e-05,0.0023001548771,0.00519865670955,1,0,0.000951270406285,-0.00307599813093,-0.00657671714158,-0.00202487784847,-0.00183460615973,-0.000190271688748,0.000893399448471,16.7651942074,"validation",328.53631,-0.00752218225133,0.996924001869,0.992477817749,78950.4,66806.7,0.87681325376,15692404,-0.456080003952,328.445573624,325.696566376,0.134024246124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:54:00.000+09:00",326.065,326.12,325.93,326.035,59649,-9.20061950838e-05,-0.00136302376868,-0.00652091109926,19.6219046931,326.502130417,327.157504645,-0.65537422726,-0.609635531429,-0.0457386958316,326.96407,328.148234,0.284070127511,0.000465297611919,0.00823946271704,-0.350070855867,,,,,"",,,0,0.000889475056359,0.00305181958992,0.00535218611499,1,0,0.000582705902197,-0.0028415048785,-0.00643987619327,-0.00201013457837,-0.00186984689199,-0.000140287686388,0.00087128721613,16.7832374519,"validation",328.46306,-0.00739218589756,0.997158495121,0.992607814102,75704,66414,0.898138946608,15632755,-0.554503568525,328.311074132,325.617065868,0.155134688257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:55:00.000+09:00",326.035,326.44,326.03,326.325,70140,0.000889475056359,-0.000459453250632,-0.00515220340533,30.201294488,326.474879584,327.095837634,-0.620958049997,-0.611900035142,-0.00905801485433,326.87957,328.079234,0.293065118403,0.00053334470325,0.00785132448544,0.235911892406,,,,,"",,,0,0.00142495977936,0.00288056385505,0.00536581628744,1,0,0.00125753370037,-0.00169655754258,-0.00534698273527,-0.00190288224928,-0.00187512460015,-2.77576491361e-05,0.000898077433243,16.9461423847,"validation",328.39631,-0.00630734858135,0.998303442457,0.993692651419,75920.6,65683.8,1.06784321248,15702895,-0.4427667096,328.162788786,325.596351214,0.283914478923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:56:00.000+09:00",326.325,326.8,326.29,326.79,68541,0.00142495977936,0.0023003312477,-0.00286821468892,43.1273498722,326.523359648,327.073182994,-0.549823346443,-0.599484697402,0.0496613509599,326.83257,328.026434,0.308560467089,0.000627921638524,0.00748156159747,0.115338988701,,,,,"",,,0,-0.000757367116497,0.0023868539429,0.00420759509165,1,0,0.00156285911285,-0.000130250176719,-0.00376931207928,-0.00168249746456,-0.00183446463295,0.000151967168395,0.000944216368581,16.9245051928,"validation",328.33981,-0.00472014039358,0.999869749823,0.995279859606,68036.8,66381.45,1.03253243188,15771436,-0.345369828469,328.055179002,325.609960998,0.482590509345,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:57:00.000+09:00",326.79,326.85,326.47,326.5425,68735,-0.000757367116497,0.00203295691666,-0.0036538109477,38.9886513606,326.526304318,327.033873143,-0.507568825465,-0.581101523015,0.0735326975501,326.772695,327.969484,0.313663290868,0.000640365876592,0.0070652911764,0.0828701994526,,,,,"",,,0,0.000834500868953,0.00354471470023,0.00501466118499,1,0,0.00116282627987,-0.000704449923516,-0.00435096577461,-0.0015543729391,-0.00177955862718,0.000225185688081,0.000960558857937,16.9265739632,"validation",328.280351667,-0.00529380347573,0.999295550076,0.994706196524,65128.4,67206.6,1.02274181405,15702701,-0.431125812048,327.927067119,325.618322881,0.400294282864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:58:00.000+09:00",326.5425,326.96,326.5,326.815,57658,0.000834500868953,0.0023001548771,-0.00315693152356,45.2216360832,326.570719038,327.017660318,-0.446941279679,-0.554269474348,0.107328194669,326.720945,327.918954,0.324115912949,0.000669143421439,0.00639126581132,-0.603970827017,,,,,"",,,0,0.000657864541101,0.00270795404128,0.00442146168322,1,0,0.00140869871456,0.000287875636501,-0.00336654525923,-0.00136756660398,-0.00169597317855,0.000328406574571,0.000991741238771,16.7516785991,"validation",328.226601667,-0.00430069244692,1.00028787564,0.995699307553,64944.6,68164.35,0.845867377889,15760359,-0.411017636052,327.765025203,325.676864797,0.545042037837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T00:59:00.000+09:00",326.785,327.12,326.66,327.03,45469,0.000657864541101,0.00305181958992,-0.00248593085147,49.5968542756,326.641377647,327.018574368,-0.377196720677,-0.518854923614,0.141658202936,326.680195,327.881554,0.333821919167,0.000692006979199,0.00564393469678,-1.43845559671,,,,,"",,,0,0.0007185885087,0.00232394581537,0.00340947313702,1,-9.17950522465e-05,0.00140752413445,0.00107078728786,-0.00259713908761,-0.00115340097446,-0.00158656674805,0.000433165773588,0.00102076848964,16.5148380311,"validation",328.177115,-0.0034954143588,1.00107078729,0.996504585641,62108.6,68823.05,0.660665285831,15805828,-0.350588211362,327.602075844,325.758314156,0.689723543128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:00:00.000+09:00",327.03,327.29,326.9849,327.265,55989,0.0007185885087,0.00288056385505,-0.000870096168524,53.9283556635,326.737319548,327.036828119,-0.299508570796,-0.47498565305,0.175477082254,326.665945,327.851554,0.331770353512,0.000691203230448,0.00535895358901,-0.70907624296,,,,,"",,,0,0.000931966449208,0.00203199242204,0.00235283333079,1,0,0.000932941931933,0.00183384588804,-0.00178908409261,-0.000915186686007,-0.00145137931966,0.000536192633658,0.001013766683,16.7236808167,"validation",328.129031667,-0.00263320701091,1.00183384589,0.997366792989,59278.4,67147.25,0.833824170014,15861817,-0.250998365532,327.541238819,325.790651181,0.842202233622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:01:00.000+09:00",327.265,327.64,326.94,327.57,67948,0.000931966449208,0.0023868539429,0.000244282268161,58.8688289025,326.865424233,327.076322332,-0.210898099285,-0.422168142297,0.211270043012,326.669945,327.834054,0.358072471118,0.000721962729743,0.00545451140534,0.0164915167995,,,,,"",,,0,0.000396861739476,0.000641084348384,0.0014805995665,1,0,0.00213893939162,0.00275524275733,-0.000805450186697,-0.000643826050263,-0.00128878756387,0.000644961513608,0.00109311741343,16.9181998034,"validation",328.086681667,-0.00157483279736,1.00275524276,0.998425167203,59159.8,67691.3,1.00379221554,15929765,-0.156639036331,327.56085747,325.77903253,1.00513099205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:02:00.000+09:00",327.5597,327.72,327.49,327.7,84721,0.000396861739476,0.00354471470023,0.00151281306826,60.7984255867,326.993820505,327.122520678,-0.12870017318,-0.363474548474,0.234774375294,326.694695,327.811754,0.348924437467,0.000696881214924,0.00595503240108,1.02407222684,,,,,"",,,0,0,0.00105279218798,0.00146475434849,1,-3.14436608968e-05,0.000702140000611,0.00307720025879,-0.000340909069417,-0.000392737788159,-0.00110916859467,0.000716430806511,0.00106476788974,17.1392173755,"validation",328.050515,-0.00106847873718,1.00307720026,0.998931521263,62357,68348.6,1.23954258024,16014486,-0.0407952759822,327.667433747,325.721956253,1.0167394653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:03:00.000+09:00",327.68,327.78,327.53,327.7,51194,0,0.00270795404128,0.00149750924483,60.7984255867,327.102463504,327.165296924,-0.0628334199845,-0.303346322776,0.240512902791,326.719195,327.783154,0.341858406219,0.000696955552871,0.00639931557321,-0.99256962333,,,,,"",,,0,0.000274641440342,0.00125114433933,0.00108330790357,1,-6.1031431187e-05,0.000762892889838,0.00300198156402,-0.000253686008525,-0.000191740677402,-0.000925683011217,0.000733942333815,0.00104320538974,16.635476232,"validation",328.015903333,-0.00096307322335,1.00300198156,0.999036926777,61064.2,66066,0.774891774892,16014486,-0.115499651863,327.764584616,325.673805384,0.969109786769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:04:00.000+09:00",327.7,327.9,327.581,327.79,59109,0.000274641440342,0.00232394581537,0.00275321973753,62.2214402969,327.20823835,327.211571226,-0.00333287637011,-0.243343633495,0.240010757125,326.764195,327.751154,0.340225662918,0.000654501623461,0.00700063540847,-0.488760827713,,,,,"",,,0,0.000427102718204,0.000983861618719,0.000762683425364,1,0,0.000973451327434,0.00313928213585,0.000118522847367,-1.01677182651e-05,-0.000742376623737,0.000732208905472,0.00103793789596,16.7795116871,"validation",327.98232,-0.000586373070353,1.00313928214,0.99941362693,63792.2,66342.7,0.890964642681,16073595,-0.0300922332073,327.907973497,325.620416503,0.948428171542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:05:00.000+09:00",327.8,328.0299,327.79,327.93,65846,0.000427102718204,0.00203199242204,0.00351918722076,64.3870681023,327.319278603,327.264788172,0.0544904313206,-0.183776820532,0.238267251852,326.821695,327.714954,0.333059544138,0.000647965413528,0.00765988715751,-0.00784190957352,,,,,"",,,0,-0.00045741469216,0.000481810142408,0.00112828957399,1,3.05073370146e-05,0.000731871014979,0.00339116104272,0.000656198313123,0.000166164825788,-0.000560414785264,0.000726579611052,0.00101564219235,16.8878741785,"validation",327.95157,-6.57719065041e-05,1.00339116104,0.999934228093,65763.6,65961.35,0.998251248648,16139441,0.0753403318762,328.073403652,325.569986348,0.94271684073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:06:00.000+09:00",327.93,327.93,327.67,327.78,42055,-0.00045741469216,0.000641084348384,0.00336720950165,60.3925042503,327.390158818,327.302952011,0.0872068070746,-0.12958009501,0.216786902085,326.876695,327.681154,0.327841005271,0.000654403329147,0.00805771215674,-1.44243070288,,,,,"",,,0,0.000808469095125,0.000560741961072,0.00231862834828,1,0,0.000792852133077,0.00276344264922,0.000301652990394,0.000266052861903,-0.000395326423242,0.000661379285145,0.00100018611651,16.4390762886,"validation",327.92407,-0.000439339509295,1.00276344265,0.999560660491,60585,64293.6,0.654108651561,16097386,0.103234225491,328.19363416,325.55975584,0.842956238132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:07:00.000+09:00",327.78,328.1,327.66,328.045,41509,0.000808469095125,0.00105279218798,0.00415872837069,64.5740040886,327.490903615,327.357918529,0.132985086573,-0.0770670586936,0.210052145267,326.944625,327.653274,0.335852362037,0.000667886619431,0.00861123635496,-1.40705810595,,,,,"",,,0,0.000198143547379,-0.000411528906095,0.001447972077,0,0,0.00134236378058,0.00336563110649,0.00119555039148,0.000405386720033,-0.000234928313779,0.000640315033812,0.00102379966784,16.4268164177,"validation",327.901653333,0.000437163598321,1.00336563111,1.0004371636,51942.6,63883.35,0.649762418533,16138895,0.0974753202517,328.35232372,325.53692628,0.890841798756,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:08:00.000+09:00",328.045,328.22,328.045,328.11,46882,0.000198143547379,0.00125114433933,0.00451574387313,65.5351369437,327.586149213,327.413628267,0.172520945593,-0.0271494578363,0.199670403429,327.018375,327.631274,0.324362907606,0.000662643795142,0.00909662742467,-1.08713601643,,,,,"",,,0,7.61939593419e-06,-0.00106641065496,0.00186492334888,0,0,0.00053346339679,0.00333811517472,0.00146117308691,0.000525802156572,-8.27449874626e-05,0.000608547144034,0.00098857976778,16.5487380685,"validation",327.881128333,0.00069803244801,1.00333811517,1.00069803245,51080.2,64009.85,0.732418526211,16185777,0.168548278117,328.505757159,325.530992841,0.866961844086,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:09:00.000+09:00",328.11,328.24,328.07,328.1125,33431,7.61939593419e-06,0.000983861618719,0.00500030629748,65.5738236254,327.667126257,327.465396544,0.201729713251,0.0186263763811,0.18310333687,327.1,327.616224,0.313336985634,0.000645279441335,0.00940715808434,-1.69029240066,,,,,"",,,0,-7.46695112195e-05,-0.00101337193798,0.00169911234714,0,0,0.000518118923532,0.00309538367472,0.00151480898577,0.00061481873824,5.67682620476e-05,0.000558050476193,0.000954968145482,16.2105955208,"validation",327.868003333,0.000745716764616,1.00309538367,1.00074571676,45944.6,61887.35,0.540191169924,16219208,0.262644142947,328.638540705,325.561459295,0.829045567956,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:10:00.000+09:00",328.1125,328.16,327.94,328.088,37964,-7.46695112195e-05,0.000481810142408,0.00494065395513,64.8060883593,327.731876064,327.511515319,0.220360745311,0.058973250167,0.161387495144,327.18065,327.602786,0.306670058089,0.00064662622809,0.00958407994045,-1.27654112881,,,,,"",,,0,-0.00037855697252,-3.65755529005e-05,0.00114420521324,0,0,0.000670501733399,0.0027732385763,0.0014811046204,0.000671651341441,0.000179748269266,0.000491903072175,0.000934718911051,16.3376755666,"validation",327.85672,0.000705430103736,1.00277323858,1.0007054301,40368.2,60332.7,0.629244174386,16181244,0.295179894154,328.748512752,325.612787248,0.789358873625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:11:00.000+09:00",328.088,328.18,327.95,327.9638,37648,-0.00037855697252,0.000560741961072,0.00590050300577,60.9126890344,327.767556669,327.545017888,0.222538781878,0.0916863565092,0.130852425369,327.27684,327.589262,0.301193625368,0.00055742399483,0.0092348058162,-1.33233069215,,,,,"",,,0,-0.000164042494934,0.000613482341649,0.00163493653873,1,0,0.000701031430592,0.00209901806678,0.00114331586363,0.000678546784365,0.000279562428869,0.000398984355496,0.000918374605272,16.3289384284,"validation",327.8487,0.000351076578922,1.00209901807,1.00035107658,39486.8,56817.1,0.662617416236,16143596,0.375320106095,328.788009033,325.765670967,0.727294228873,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:12:00.000+09:00",327.965,327.97,327.85,327.91,32959,-0.000164042494934,-0.000411528906095,0.00622928685406,59.2520996831,327.789471028,327.5720536,0.217417428398,0.116832570887,0.100584857511,327.37834,327.573262,0.288251223556,0.000538648812998,0.00849229472488,-1.5317727135,,,,,"",,,0,-0.000457137629227,0.000823396663719,0.00213473209112,1,3.65894040733e-06,0.000365894040745,0.00162399259523,0.0010279776742,0.000663039945101,0.00035629462623,0.000306745318871,0.00087905591033,16.1957589168,"validation",327.833616667,0.00023299420636,1.0016239926,1.00023299421,37776.8,54301.2,0.606966328553,16110637,0.439041862795,328.768436675,325.988243325,0.691231304123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:13:00.000+09:00",327.91,327.95,327.7,327.7601,41292,-0.000457137629227,-0.00106641065496,0.00519865670955,54.7717192643,327.784952408,327.585982963,0.198969445718,0.133259945853,0.0657094998652,327.463095,327.555066,0.285518993302,0.00056008251065,0.00769603473845,-0.856788785638,,,,,"",,,0,6.07151389078e-05,0.00152520090151,0.00239656993026,1,0,0.000762404318258,0.000906987701927,0.000625952767282,0.0006070581676,0.000406577694641,0.000200480472959,0.000871121876343,16.4207060678,"validation",327.810785,-0.000154616633495,1.0009069877,0.999845383367,36658.8,53436.95,0.772723742654,16069345,0.352696963431,328.723178677,326.203011323,0.61785130041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:14:00.000+09:00",327.7601,327.93,327.65,327.78,34012,6.07151389078e-05,-0.00101337193798,0.00535218611499,55.255432077,327.784190499,327.600354595,0.183835904352,0.143375137553,0.0404607667986,327.550345,327.535666,0.285124779495,0.000556266855693,0.00660331960195,-1.23384365953,,,,,"",,,0,0.000903044725121,0.00111355177253,0.00170846299347,1,0,0.00085428336152,0.000701128860054,0.000745976775549,0.000560851499029,0.000437412708381,0.000123438790648,0.00086986631123,16.2268114238,"validation",327.783951667,-1.20557051271e-05,1.00070112886,0.999987944295,36775,52155.1,0.65213181453,16103357,0.451156262762,328.631804807,326.468885193,0.606178240994,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:15:00.000+09:00",327.77,328.12,327.755,328.076,42780,0.000903044725121,-3.65755529005e-05,0.00536581628744,61.7997840414,327.829084269,327.635587588,0.193496680724,0.153399446187,0.0400972345368,327.637895,327.516986,0.290830152388,0.000557033322649,0.00577127221629,-0.562579149295,,,,,"",,,0,0.000271278606177,-0.000124971043295,0.000499884173179,0,-3.05082677405e-05,0.00111355177253,0.00133716217411,0.00170682445154,0.000589792245467,0.000467572898314,0.000122219347154,0.000886471891843,16.4570713427,"validation",327.756218333,0.000975669258978,1.00133716217,1.00097566926,37738.2,50787.1,0.842339885522,16146137,0.436372622182,328.58333874,326.69245126,0.731692792161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:16:00.000+09:00",328.076,328.24,328.075,328.165,38909,0.000271278606177,0.000613482341649,0.00420759509165,63.5271296924,327.880763612,327.674803322,0.205960289782,0.163911614906,0.0420486748761,327.706645,327.497088,0.28184228436,0.000489902276921,0.00541327966586,-0.750942388165,,,,,"",,,0,4.57087136043e-05,-0.000335197233099,0.000228543568022,0,0,0.000502932247406,0.00139867472019,0.00203944408813,0.000627611993303,0.000499479270813,0.000128132722491,0.000858843217164,16.3624974743,"validation",327.734468333,0.00131366001524,1.00139867472,1.00131366002,37990.4,49305.5,0.789141170863,16185046,0.419435965562,328.593628859,326.819661141,0.758378433505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:17:00.000+09:00",328.165,328.24,328.05,328.18,37162,4.57087136043e-05,0.000823396663719,0.00501466118499,63.8240360389,327.926799979,327.712225298,0.214574681041,0.174044228133,0.0405304529081,327.78852,327.480088,0.275282121192,0.000439255142518,0.00445740235332,-0.792584236798,,,,,"",,,0,0.000243768663538,0,1.52355414711e-05,0,0,0.00057897703899,0.00119430662184,0.00213726582362,0.000653832290333,0.000530331611107,0.000123500679225,0.000838814434737,16.3166043331,"validation",327.713485,0.00142354532649,1.00119430662,1.00142354533,38831,47726.85,0.778639277472,16222208,0.544250249074,328.51906266,327.05797734,0.767937809328,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:18:00.000+09:00",328.18,328.28,328.02,328.26,26263,0.000243768663538,0.00152520090151,0.00442146168322,65.4399111803,327.978061521,327.752801202,0.225260318854,0.184287446277,0.0409728725763,327.86077,327.469888,0.274190541107,0.000418337641832,0.00369914028503,-1.43082955193,,,,,"",,,0,-0.00035033205386,-0.000624504965576,-0.000182781941144,0,0,0.000792248156499,0.00121768151768,0.00241277756812,0.000686225305714,0.000561406952651,0.000124818353062,0.000835284655781,15.9697224768,"validation",327.697651667,0.00171605847791,1.00121768152,1.00171605848,35825.2,46157.1,0.568991552762,16248471,0.528750723074,328.467171491,327.254368509,0.829179599542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:19:00.000+09:00",328.26,328.33,328.06,328.145,23915,-0.00035033205386,0.00111355177253,0.00340947313702,61.2075272316,328.003744364,327.781852965,0.221891398976,0.191808236817,0.0300831621589,327.91652,327.458388,0.273891216742,0.00042333583372,0.00294664882544,-1.43716807864,,,,,"",,,0,-0.000335217662923,-0.000319980496427,0.00035045482942,0,0,0.000822518735149,0.000696762700458,0.00209679160822,0.000676199238068,0.000584522807957,9.16764301113e-05,0.000834665214286,15.8757168674,"validation",327.685651667,0.00140179568741,1.0006967627,1.00140179569,33805.8,45079.4,0.53050839186,16224556,0.464433865579,328.399647414,327.433392586,0.736459361714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:20:00.000+09:00",328.145,328.15,328,328.035,20398,-0.000335217662923,-0.000124971043295,0.00235283333079,57.3844249298,328.008552923,327.800604597,0.207948326149,0.195036254683,0.0129120714655,327.95502,327.448288,0.265041844118,0.00041735124483,0.0023253608509,-1.48385360216,,,,,"",,,0,6.09691039066e-05,0.000807840626762,0.000335330071486,1,0,0.000457114994895,0.000243874906992,0.00179176994201,0.000633921155209,0.000594559283867,3.93618713415e-05,0.00080796818668,15.7163125953,"validation",327.67357,0.00110301847049,1.00024387491,1.00110301847,29329.4,43299.85,0.471087082288,16204158,0.395314302474,328.336326882,327.573713118,0.604876155843,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:21:00.000+09:00",328.035,328.17,327.97,328.055,26992,6.09691039066e-05,-0.000335197233099,0.0014805995665,57.8993240474,328.015698627,327.819448701,0.196249926343,0.195278989015,0.000970937327398,327.97927,327.437388,0.260395998109,0.000373210351812,0.00207145190442,-0.968176452379,,,,,"",,,0,0.000381033668135,0.00147841063236,0.000320068281233,1,0,0.000609691039066,0.000230898739423,0.00188619877459,0.000598222634444,0.000595262955953,2.9596784911e-06,0.000793757138617,15.996477195,"validation",327.66382,0.00119384557013,1.00023089874,1.00119384557,26946,41252.05,0.65431899748,16231150,0.365296997361,328.318966642,327.639573358,0.611467101375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:22:00.000+09:00",328.04,328.22,328.03,328.18,16325,0.000381033668135,0,0.00146475434849,61.065621702,328.040975762,327.846156205,0.194819556963,0.195187102605,-0.000367545641436,328.00327,327.431788,0.25536771253,0.000372541157778,0.00198098358143,-1.8059163195,,,,,"",,,0,-0.000380888536779,0.00103601682004,-0.000182826497654,1,-4.57240401761e-05,0.000579171175565,0.000538805603981,0.0022850927351,0.000593636287901,0.000594756239274,-1.11995137253e-06,0.000778133074928,15.4940153791,"validation",327.654986667,0.00160233585539,1.0005388056,1.00160233586,22778.6,37832.25,0.431510153374,16247475,0.307923795175,328.328154546,327.678385454,0.771988929657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:23:00.000+09:00",328.18,328.2406,328.04,328.055,24070,-0.000380888536779,-0.000624504965576,0.00108330790357,56.4903039062,328.043133337,327.861626115,0.181507221331,0.19245112635,-0.0109439050194,328.02102,327.432286,0.251455733064,0.00038531580842,0.00179250975624,-1.04650129559,,,,,"",,,0,-4.57240401761e-05,0.00203289082623,0.00066269375562,1,0,0.000611249923822,0.000103590922313,0.00190181001271,0.000553282898693,0.000586642868879,-3.33599701862e-05,0.000766504802742,15.8819029347,"validation",327.644738333,0.00125215399079,1.00010359092,1.00125215399,22340,36476.05,0.65988504786,16223405,0.286378322214,328.315010439,327.727029561,0.557790994974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:24:00.000+09:00",328.055,328.11,327.94,328.04,40722,-4.57240401761e-05,-0.000319980496427,0.000762683425364,55.9485781734,328.042651285,327.874838996,0.167812289181,0.187523358916,-0.0197110697349,328.03352,327.429586,0.245637466416,0.000382467754491,0.00167197757001,0.481709321424,,,,,"",,,0,0.000792586269967,0.0019204975003,0.000274356785758,1,0,0.000518205788664,1.97540787903e-05,0.0018642603665,0.00051156044745,0.00057164784452,-6.00873970703e-05,0.000748803397196,16.407659393,"validation",327.632905,0.0012425339268,1.00001975408,1.00124253393,25701.4,35556.7,1.14526938664,16182683,0.153400062435,328.307752344,327.759287656,0.511814798921,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:25:00.000+09:00",328.04,328.3,328,328.3,22537,0.000792586269967,0.000807840626762,0.00112828957399,62.6368747498,328.082243395,327.906332404,0.175910991467,0.185200885426,-0.0092898939595,328.05202,327.435286,0.249520504529,0.000408461187416,0.00178676412061,-1.27131699439,,,,,"",,,0,0.00073103868413,0.000497715504112,-0.00118793786171,1,0,0.000914522619193,0.000755916698821,0.0026408699275,0.000535823915525,0.000564120881591,-2.82969660661e-05,0.000760038088728,15.8168416417,"validation",327.621071667,0.002072297517,1.0007559167,1.00207229752,26129.2,33391.25,0.674937296447,16205220,0.0984973608355,328.34509579,327.75894421,0.923064628454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:26:00.000+09:00",328.3,328.55,328.23,328.54,43449,0.00073103868413,0.00147841063236,0.00231862834828,67.5366043558,328.152667488,327.953270744,0.199396744067,0.188040057155,0.0113566869126,328.09002,327.451486,0.254554754206,0.000415761995614,0.0020486477258,1.15956780969,,,,,"",,,0,-6.08753880807e-05,-0.000121750776161,-0.00193279357156,0,0,0.000974718245507,0.00137151383026,0.00332419929833,0.000606917708855,0.000572350572699,3.45671361556e-05,0.000774805972502,16.4740017816,"validation",327.61074,0.00283647599587,1.00137151383,1.002836476,29420.6,33460.95,1.29849869774,16248669,0.226059032992,328.426090437,327.753949563,1.1694727517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:27:00.000+09:00",328.57,328.67,328.52,328.52,40168,-6.08753880807e-05,0.00103601682004,0.001447972077,66.7510245847,328.209180182,327.995250689,0.213929493323,0.193217944388,0.0207115489347,328.11377,327.467086,0.247086557477,0.000385418832648,0.00233908181707,0.791763318847,,,,,"",,,0,0.000614574455132,0.000273955923536,-0.00146109825886,1,9.13130821207e-05,0.000456565410605,0.00123807665859,0.00321532772304,0.000651191687943,0.000588146671095,6.30450168474e-05,0.000752120289409,16.3954237324,"validation",327.60224,0.00280144604628,1.00123807666,1.00280144605,34189.2,33393.9,1.20285441353,16208501,0.104219632927,328.497512477,327.730027523,1.02930027909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:28:00.000+09:00",328.52,328.81,328.51,328.7219,40328,0.000614574455132,0.00203289082623,0.00186492334888,70.4835761431,328.288060154,328.049076564,0.238983590394,0.202371073589,0.0366125168049,328.144365,327.484524,0.250866089086,0.000402517406311,0.0028423029298,0.891166075469,,,,,"",,,0,-0.000157884217632,-0.00053631960633,-0.00177018933025,0,0,0.000913186411786,0.00176000279633,0.00377842587761,0.000727008423821,0.000615630031311,0.00011137839251,0.000763155996256,16.4000134757,"validation",327.601438333,0.00342019764128,1.0017600028,1.00342019764,37440.8,33066.2,1.21961398649,16248829,0.0953420713599,328.610707845,327.678022155,1.11921717699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:29:00.000+09:00",328.7219,328.79,328.55,328.67,18084,-0.000157884217632,0.0019204975003,0.00169911234714,68.359158124,328.34682013,328.095070892,0.251749238067,0.212246706485,0.0395025315819,328.17224,327.501024,0.250089939865,0.000405879889969,0.00316333685359,-1.61963463451,,,,,"",,,0,-0.000628594030487,-0.0010040466121,-0.00164298536526,0,0,0.000730100428356,0.00151676448928,0.00356938120597,0.000765963544184,0.000645774504777,0.000120189039407,0.000760915020736,15.5978372245,"validation",327.600605,0.00326432547339,1.00151676449,1.00326432547,32913.2,32298.85,0.559896095372,16230745,0.0178597690011,328.691299671,327.653180329,0.979482445115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:30:00.000+09:00",328.67,328.67,328.4105,328.4634,18767,-0.000628594030487,0.000497715504112,0.00114420521324,60.5370958224,328.364755495,328.12235453,0.242400965012,0.21827755819,0.0241234068214,328.19101,327.519292,0.250762087018,0.000433769313955,0.00324502137447,-1.37451975149,,,,,"",,,0,0.000111427939917,-0.000680136660584,-0.00133469969561,0,0,0.000789545744972,0.000829973983748,0.00288260271398,0.000737984703963,0.000664541492873,7.34432110896e-05,0.000763439966272,15.6342808657,"validation",327.599328333,0.00263758680783,1.00082997398,1.00263758681,32159.2,31339,0.598838507929,16211978,0.0490347490347,328.723503421,327.658516579,0.75576841813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:31:00.000+09:00",328.4634,328.5,328.3,328.5,28143,0.000111427939917,-0.000121750776161,0.00163493653873,61.3801787142,328.385562342,328.150328269,0.235234073416,0.221668861235,0.0135652121804,328.21782,327.539492,0.247136223659,0.000422143153524,0.00327831200883,-0.300543545418,,,,,"",,,0,0.000334855403349,-0.000791476407915,-0.00176560121766,0,0,0.000608895846539,0.00085973394132,0.00293249523633,0.000716085459409,0.000674791053989,4.12944054197e-05,0.000752317271413,16.0395908809,"validation",327.597661667,0.00275441017724,1.00085973394,1.00275441018,29098,30863.75,0.911846421773,16240121,0.156372767405,328.75582021,327.67981979,0.762248968068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:32:00.000+09:00",328.5,328.61,328.42,328.61,29734,0.000334855403349,0.000273955923536,0.00213473209112,63.8779351393,328.420091212,328.184378026,0.235713186001,0.224477726189,0.0112354598126,328.25282,327.567592,0.243055064826,0.000421620554184,0.00331686186846,-0.107102680805,,,,,"",,,0,-0.000195976994005,-0.00129332643559,-0.00241897690271,0,0,0.000578386605784,0.00108812469608,0.00318226840951,0.000717303752172,0.000683112888191,3.41908639803e-05,0.000739645977987,16.0949181908,"validation",327.600161667,0.00308253307384,1.0010881247,1.00308253307,27011.2,30702.5,0.968455337513,16269855,0.259291588633,328.797204631,327.708435369,0.828058489992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:33:00.000+09:00",328.61,328.63,328.44,328.5456,26336,-0.000195976994005,-0.00053631960633,0.00239656993026,61.3752237,328.439400257,328.21113521,0.228265047018,0.225235190354,0.00302985666358,328.292095,327.594304,0.239265417339,0.000407771933647,0.00309905902338,-0.413577608989,,,,,"",,,0,-0.000625788322839,-0.00105190877613,-0.00152368499228,0,0,0.000578192994735,0.000772193433412,0.00290388443384,0.000694774323619,0.000685552295798,9.22202782073e-06,0.00072825634353,15.9733678601,"validation",327.608753333,0.00285965090107,1.00077219343,1.0028596509,24212.8,29954.7,0.879194249984,16243519,0.290729000791,328.80079329,327.78339671,0.749170289299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:34:00.000+09:00",328.5456,328.555,328.33,328.34,21842,-0.000625788322839,-0.0010040466121,0.00170846299347,54.089173173,328.424107909,328.22068075,0.203427159815,0.220873584246,-0.0174464244319,328.320095,327.623304,0.238246458957,0.000438997256733,0.00274899101177,-0.846135187767,,,,,"",,,0,-0.000304562343912,-0.000243649875129,-0.000883230797344,0,0,0.000684836442795,6.06268099428e-05,0.00218756111439,0.000619562526084,0.000672697765263,-5.31352391787e-05,0.000725608999688,15.7856397971,"validation",327.611503333,0.00222366021722,1.00006062681,1.00222366022,24964.4,29346.2,0.744287164948,16221677,0.201593391989,328.771369495,327.868820505,0.5220542045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:35:00.000+09:00",328.34,328.3838,328.2099,328.24,15404,-0.000304562343912,-0.000680136660584,0.000499884173179,50.9227255813,328.395783616,328.222111805,0.173671810469,0.211433229491,-0.0377614190218,328.328295,327.652504,0.233650283318,0.000404048585118,0.00267432807992,-1.42844669309,,,,,"",,,0,0,-0.000289422373873,-0.000365586156471,0,0,0.000529633916063,-0.000268922908396,0.00179304596433,0.00052910008064,0.000644142180999,-0.000115042100359,0.000711827575304,15.4361277408,"validation",327.615253333,0.00190695231773,0.999731077092,1.00190695232,24291.8,27977.4,0.550587259717,16206273,0.107472459914,328.767323789,327.889266211,0.399442813163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:36:00.000+09:00",328.2201,328.3,328.171,328.24,17899,0,-0.000791476407915,0.000228543568022,50.9227255813,328.371816906,328.223436857,0.148380048897,0.198822593372,-0.0504425444752,328.332045,327.683704,0.226175263081,0.00040008969927,0.00264759345753,-1.03914606795,,,,,"",,,0,-0.000167560321716,-0.000243724104314,-0.000898732634658,0,-6.06263709481e-05,0.000393005118206,-0.000280341201542,0.00169766147419,0.000452047431443,0.000605723231088,-0.000153675799644,0.000689054542654,15.5862453427,"validation",327.623753333,0.00188095844821,0.999719658798,1.00188095845,22243,26926.9,0.664725608964,16206273,0.0394159743602,328.766689887,327.897400113,0.394114709815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:37:00.000+09:00",328.24,328.2913,328.13,328.185,21464,-0.000167560321716,-0.00129332643559,1.52355414711e-05,49.0896354275,328.343075843,328.220589682,0.122486161068,0.183555306911,-0.0610691458433,328.332295,327.713676,0.221541315718,0.000401874114147,0.00264549303948,-0.554722653276,,,,,"",,,0,4.57059280587e-05,-0.000198059021588,-0.00138641315112,0,0,0.000491408725323,-0.000448615631917,0.00143821889203,0.000373222911066,0.000559304376834,-0.000186081465769,0.000675050095884,15.7677100078,"validation",327.63117,0.00169040692923,0.999551384368,1.00169040693,20589,26142,0.821054242216,16184809,-0.0715304873384,328.766595401,327.897994599,0.330422675387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:38:00.000+09:00",328.185,328.3,328.135,328.2,22413,4.57059280587e-05,-0.00105190877613,-0.000182781941144,49.6222635424,328.321064175,328.21906452,0.101999654523,0.167244176434,-0.0652445219105,328.329295,327.744976,0.217502650309,0.000398189291781,0.00266242802609,-0.417437056949,,,,,"",,,0,0.00018281535649,0.000220597196831,-0.00111182205972,1,0,0.000502765208648,-0.000393796721672,0.00138834774999,0.000310785053392,0.00050958006226,-0.000198795008868,0.000662713742564,15.8110197412,"validation",327.637003333,0.00171835495057,0.999606203278,1.00171835495,19804.4,25949.5,0.863716063893,16207222,-0.0794793733983,328.766371558,327.892218442,0.35209112967,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:39:00.000+09:00",328.2,328.28,328.15,328.26,26236,0.00018281535649,-0.000243649875129,0.00035045482942,51.7947491204,328.311669687,328.222096778,0.0895729083185,0.151709922811,-0.0621370144922,328.335045,327.780576,0.211252461002,0.000392251968491,0.0026204872833,0.0201497565901,,,,,"",,,0,-0.00035033205386,-0.000396027539146,-0.00135563273015,0,0,0.000396099939062,-0.000228562260236,0.00146263700507,0.000272871834273,0.000462163903036,-0.000189292068763,0.000643552248223,15.9686938858,"validation",327.64392,0.00188033399185,0.99977143774,1.00188033399,20683.2,26065.55,1.00653928269,16233458,0.0170761790946,328.765243905,327.904846095,0.41277871803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:40:00.000+09:00",328.26,328.336,328.12,328.145,22377,-0.00035033205386,-0.000289422373873,0.000335330071486,47.5612203571,328.286028196,328.216385906,0.0696422905418,0.135296396357,-0.0656541058151,328.340545,327.813976,0.21159157093,0.000392944926683,0.00254208349169,-0.450695535328,,,,,"",,,0,4.57114994896e-05,-0.000716146825336,-0.000929467156288,0,0,0.000658014988119,-0.000595555446861,0.00100979221215,0.000212230235237,0.000412306743534,-0.000200076508297,0.000644811199104,15.8092446447,"validation",327.653836667,0.0014990312286,0.999404444553,1.00149903123,22077.8,26164.5,0.855242790804,16211081,0.013229757878,328.75787954,327.92321046,0.265721523778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:41:00.000+09:00",328.145,328.204,328,328.16,21369,4.57114994896e-05,-0.000243724104314,0.000320068281233,48.1564568619,328.266639243,328.212209172,0.0544300710241,0.11912313129,-0.0646930602663,328.345795,327.856376,0.211049315864,0.000392873318351,0.00246875297434,-0.533287994568,,,,,"",,,0,-0.000121891760117,-0.000777059970746,-0.000685641150658,0,0,0.000621676393058,-0.000565851619936,0.000926088440629,0.00016586442901,0.000363003203591,-0.00019713877458,0.000643129314553,15.7631979896,"validation",327.665003333,0.00151067908269,0.99943414838,1.00151067908,22771.8,25883.35,0.825588650619,16232450,0.00251126689551,328.751097329,327.940492671,0.270794556678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:42:00.000+09:00",328.16,328.21,328,328.12,30000,-0.000121891760117,-0.000198059021588,-0.000182826497654,46.6362115902,328.244079359,328.205378863,0.0387004965184,0.103038604336,-0.0643381078176,328.342795,327.901176,0.21097436473,0.000384719725888,0.00250357050604,0.417931919335,,,,,"",,,0,0.000464464220407,-0.000243813239059,-0.000502864805559,0,0,0.000639931740614,-0.000678543898001,0.000667347408354,0.000117946167617,0.000314027198391,-0.000196081030774,0.000642979290292,16.1023321574,"validation",327.680253333,0.001341999288,0.999321456102,1.00134199929,24479,26567.1,1.12921621103,16202450,-0.0847382665026,328.753809669,327.931780331,0.228969527176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:43:00.000+09:00",328.12,328.35,328,328.2724,23623,0.000464464220407,0.000220597196831,0.00066269375562,52.7557386277,328.248436381,328.210343392,0.0380929894667,0.0900494813621,-0.0519564918954,328.353665,327.945324,0.22090476725,0.00038797143882,0.00238161991977,-0.355384108279,,,,,"",,,0,-0.000433786087408,-0.00040332358127,-0.000464248593546,0,0,0.00106668292088,-0.000247492288536,0.000997349180072,0.000116040792545,0.000274313287873,-0.000158272495328,0.00067293128283,15.8638199732,"validation",327.69796,0.00175295567906,0.999752507711,1.00175295568,24721,26544.75,0.889931153995,16226073,0.00502547584739,328.744671815,327.962658185,0.396082373816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:44:00.000+09:00",328.27,328.305,328.13,328.13,18119,-0.000433786087408,-0.000396027539146,0.000274356785758,47.2978765856,328.230215399,328.204392029,0.0258233701019,0.0772042591101,-0.0513808890082,328.358165,327.987224,0.217625855303,0.000400921049825,0.0023043723365,-0.943322027548,,,,,"",,,0,-0.000670465973852,0,-0.000584829183555,0,-7.31100147322e-06,0.000533093857418,-0.000694866229381,0.000435309638768,7.86985953795e-05,0.000235285585317,-0.000156586989938,0.000663230595506,15.59812643,"validation",327.718626667,0.00125526381432,0.999305133771,1.00125526381,23097.6,25414.6,0.712936658456,16207954,0.049717485225,328.736494736,327.979835264,0.198457485201,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:45:00.000+09:00",328.11,328.14,327.87,327.91,23795,-0.000670465973852,-0.000716146825336,-0.00118793786171,40.35216069,328.180951492,328.182585212,-0.00163372051281,0.0614366631855,-0.0630703836983,328.338665,328.018924,0.221366865639,0.000385319934587,0.00259223602436,-0.218070963321,,,,,"",,,0,-1.52480863653e-05,0.000350705986399,0.00106736604556,1,-6.09514521683e-05,0.000822844604273,-0.00130555747981,-0.000332066207254,-4.98222229518e-06,0.000187358309248,-0.000192340531543,0.000675084217129,15.8699700622,"validation",327.73746,0.000526457976454,0.99869444252,1.00052645798,23381.2,25477.5,0.933961338436,16184159,-0.041332548327,328.764230658,327.913099342,-0.0036414383324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:46:00.000+09:00",327.91,327.93,327.82,327.905,21370,-1.52480863653e-05,-0.000777059970746,-0.00193279357156,40.2076446636,328.138497416,328.162023345,-0.0235259285953,0.0444441448293,-0.0679700734247,328.306915,328.041224,0.213412089522,0.000340499874811,0.00276881462541,-0.458020062877,,,,,"",,,0,0.000411704609567,4.57449566187e-05,0.000259221420839,1,0,0.000335457900034,-0.00122420510089,-0.000415264881465,-7.17461722003e-05,0.000135539698478,-0.000207285870678,0.00065083511847,15.7624674233,"validation",327.757876667,0.000448878101205,0.998775794899,1.0004488781,23381.4,24373.55,0.876770105299,16162789,-0.176174582693,328.761425494,327.852404506,0.0578594934987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:47:00.000+09:00",327.905,328.08,327.86,328.04,25799,0.000411704609567,-0.000243813239059,-0.00146109825886,45.8468909257,328.123343967,328.152984578,-0.0296406109553,0.0296271936724,-0.0592678046277,328.282915,328.071174,0.213882654556,0.000358106178455,0.00278814352345,0.390670207877,,,,,"",,,0,0.000304840873064,-0.000685587123522,0.000335324960371,0,0,0.000670926030405,-0.000739956266076,-9.50220637187e-05,-9.03566972178e-05,9.03157958554e-05,-0.000180672493073,0.000652001751481,15.9512266808,"validation",327.780436667,0.000791881711956,0.999260043734,1.00079188171,22541.2,23655.1,1.09063161855,16188588,-0.0420902891977,328.740564942,327.825265058,0.234606106231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:48:00.000+09:00",328.04,328.15,328.0257,328.14,22539,0.000304840873064,-0.00040332358127,-0.00177018933025,49.6360764522,328.125906434,328.152022758,-0.0261163237905,0.0184784901798,-0.0445948139703,328.25382,328.097674,0.207483893516,0.000333914908197,0.00252394460236,-0.0575928110983,,,,,"",,,0,-3.04747973425e-05,-0.000289510574755,0.000335222770769,0,0,0.000378917205219,-0.000346743870338,0.000129004267186,-7.9588967485e-05,5.63128243427e-05,-0.000135901791828,0.000632302960676,15.8164429028,"validation",327.80552,0.00102036109703,0.99965325613,1.0010203611,22324.4,22765.65,0.990044211345,16211127,-0.0828045761926,328.668067229,327.839572771,0.362618272202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:49:00.000+09:00",328.14,328.2899,328.0759,328.13,23967,-3.04747973425e-05,0,-0.00164298536526,49.2648454123,328.126536213,328.150391442,-0.0238552290171,0.0100117463404,-0.0338669753575,328.22682,328.119674,0.207949329694,0.000333746281275,0.00225626608845,0.239259206507,,,,,"",,,0,-0.000319995123884,-0.000243805808673,0.000548563069515,0,0,0.000652160663132,-0.000294978941696,3.14702250981e-05,-7.270054252e-05,3.05115239095e-05,-0.00010321206643,0.000633740681113,15.8778431616,"validation",327.83302,0.000905888003594,0.999705021058,1.000905888,23494,23059.8,1.03934119116,16187160,-0.094504288849,328.597103522,327.856536478,0.369262343122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:50:00.000+09:00",328.13,328.24,327.93,328.025,24466,-0.000319995123884,0.000350705986399,-0.00133469969561,45.4233527638,328.110915258,328.141103187,-0.0301879299323,0.00197181108588,-0.0321597410182,328.2049,328.134874,0.215238663287,0.000314717647028,0.0022151461674,0.305468010949,,,,,"",,,0,-0.00032009755354,0.000289612072251,0.000685923329015,1,0,0.000944747508609,-0.000548133193624,-0.000334844019049,-9.20293573121e-05,6.01116099652e-06,-9.80405183086e-05,0.000656165424242,15.8981296272,"validation",327.858853333,0.000506762788247,0.999451866806,1.00050676279,23628.2,23344.75,1.048030071,16162694,-0.105556923934,328.568410913,327.841389087,0.252552133268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:51:00.000+09:00",328.025,328.17,327.92,327.92,24503,-0.00032009755354,4.57449566187e-05,-0.00176560121766,41.9044466814,328.081543679,328.124725174,-0.0431814941259,-0.00705884995648,-0.0361226441694,328.1759,328.141874,0.217721615909,0.000316550943552,0.00217689112053,0.381281318782,,,,,"",,,0,-0.000319895096365,7.62381068553e-05,0.000579409612101,1,0,0.000762137032238,-0.000779764754206,-0.000676152657067,-0.000131683014534,-2.15261342903e-05,-0.000110156880243,0.000663947352736,15.8993206387,"validation",327.890186667,9.09247502536e-05,0.999220235246,1.00009092475,24254.8,23162.75,1.05786230046,16138191,-0.220030005073,328.533101601,327.818698399,0.141798918258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:52:00.000+09:00",327.915,327.93,327.78,327.8151,29319,-0.000319895096365,-0.000685587123522,-0.00241897690271,38.6804753999,328.040552344,328.101789976,-0.0612376313816,-0.0178946062415,-0.0433430251401,328.136155,328.144176,0.21288435763,0.000304731483575,0.00201800839532,1.77638302038,,,,,"",,,0,0.000701309976264,-0.000259597559722,0.00123514749626,0,-1.52476213711e-05,0.000457428641132,-0.000978420070778,-0.00100283967862,-0.000186805401525,-5.4587498384e-05,-0.000132217903141,0.000649403757271,16.078440883,"validation",327.922438333,-0.000327328419119,0.999021579929,0.999672671581,24958.8,23142,1.26691729323,16108872,-0.347815659839,328.467245758,327.805064242,0.0151555994281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:53:00.000+09:00",327.8151,328.0814,327.8151,328.045,19327,0.000701309976264,-0.000289510574755,-0.00152368499228,48.1039951669,328.041236599,328.097583311,-0.0563467117798,-0.0255850273492,-0.0307616844306,328.111125,328.151076,0.216699760656,0.000352676633087,0.00167207674707,-0.99245255912,,,,,"",,,0,1.52418113368e-05,-0.000639851239921,0.000335319849411,0,0,0.000812348180422,-0.000201532331462,-0.000323253549228,-0.00017176519008,-7.79924319808e-05,-9.37727580991e-05,0.000660579373734,15.6624093128,"validation",327.955438333,0.000273090963583,0.999798467669,1.00027309096,24316.4,22791.55,0.847989715487,16128199,-0.25298849793,328.385438491,327.836811509,0.37947184134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:54:00.000+09:00",328.045,328.055,327.87,328.05,17287,1.52418113368e-05,-0.000243805808673,-0.000883230797344,48.2901196976,328.042584814,328.094058621,-0.0514738065444,-0.0307627831882,-0.0207110233562,328.096625,328.156276,0.214435492038,0.000329647939927,0.00155025978316,-1.43064107823,,,,,"",,,0,0.000213382106386,-0.000716354214297,0.00100594421582,0,0,0.000563947019464,-0.000142107527013,-0.000323857892634,-0.00015690841806,-9.37746782143e-05,-6.31337398452e-05,0.000653667099644,15.550876265,"validation",327.989021667,0.000185915775545,0.999857892473,1.00018591578,22980.4,22563.8,0.766138682314,16145486,-0.168834593464,328.350942501,327.842307499,0.408333088069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:55:00.000+09:00",328.05,328.19,328.02,328.12,25637,0.000213382106386,0.000289612072251,-0.000365586156471,50.9428014686,328.054494843,328.095980205,-0.0414853616273,-0.032907298876,-0.00857806275126,328.090625,328.160076,0.211261528321,0.000328513701083,0.00149977635934,0.763648253838,,,,,"",,,0,-0.000533341460441,-0.000853346336706,0.000167621601853,0,0,0.000518213686938,8.95331891912e-05,-0.000122123326178,-0.000126433504898,-0.000100290439096,-2.61430658029e-05,0.000643854468856,15.9451714135,"validation",328.018938333,0.000308097048238,1.00008953319,1.00030809705,23214.6,23075.45,1.11100758598,16171123,-0.076163195084,328.336656282,327.844593718,0.559697693349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:56:00.000+09:00",328.12,328.19,327.9201,327.945,35108,-0.000533341460441,7.62381068553e-05,-0.000898732634658,44.7607368557,328.037649483,328.084796486,-0.0471470032264,-0.0357552397461,-0.0113917634803,328.075875,328.163376,0.215449990584,0.000347074303203,0.00148625970628,2.75785579543,,,,,"",,,0,-0.000655597737425,-3.04929180197e-05,0.0010824985897,0,0,0.000822564915275,-0.000398916866411,-0.000665449029266,-0.000143764970426,-0.000109028159436,-3.47368109906e-05,0.000656969890024,16.259030302,"validation",328.038188333,-0.000284077697803,0.999601083134,0.999715922302,25335.6,23935.9,1.46675078021,16136015,-0.146762812345,328.319677977,327.832072023,0.231596796491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:57:00.000+09:00",327.945,327.945,327.66,327.73,35619,-0.000655597737425,-0.000259597559722,-0.00138641315112,38.5682420087,327.990318793,328.058515265,-0.068196471679,-0.0422434861327,-0.0259529855463,328.053125,328.157076,0.220417848399,0.000371161210449,0.00171262605433,2.31746655461,,,,,"",,,0,0.000320690812559,0.000686540750008,0.00160192841668,1,0,0.000869048163564,-0.000984977661774,-0.00130143772978,-0.000208087363619,-0.000128897220678,-7.91901429418e-05,0.000672559266467,16.2728246667,"validation",328.05798,-0.000999762298116,0.999015022338,0.999000237702,26595.6,24643.65,1.44536219269,16100396,-0.171267243286,328.334041165,327.772208835,-0.0751271033634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:58:00.000+09:00",327.73,327.84,327.68,327.8351,18519,0.000320690812559,-0.000639851239921,-0.00111182205972,42.7386536224,327.966438979,328.041965986,-0.0755270071142,-0.048900190329,-0.0266268167852,328.03488,328.151578,0.216102287799,0.000380151096677,0.00175411999509,-1.20999575262,,,,,"",,,0,-6.13113116931e-05,0.000869034462753,0.00134183313501,1,0,0.000488206755561,-0.000609020601712,-0.000964426262792,-0.000230381088279,-0.000149160935876,-8.12201524035e-05,0.000659179837056,15.6190634138,"validation",328.074981667,-0.000731179395174,0.999390979398,0.999268820605,26434,24448.95,0.757455841662,16118915,-0.180594667665,328.322586271,327.747173729,0.152805621385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T01:59:00.000+09:00",327.8351,327.8848,327.75,327.815,22135,-6.13113116931e-05,-0.000716354214297,-0.00135563273015,42.1493288916,327.943140674,328.02515369,-0.0820130162772,-0.0555227555186,-0.0264902607586,328.01263,328.145628,0.210294981528,0.000376200295828,0.00172811916242,-0.429727305964,,,,,"",,,0,7.62625261199e-05,0.000375516678615,0.00102191785001,1,0,0.000411182329165,-0.000602507287601,-0.00100756484862,-0.000250180791841,-0.00016937222372,-8.08085681211e-05,0.000641505060867,15.7973649079,"validation",328.088065,-0.000832291781172,0.999397492712,0.999167708219,27403.6,24243.9,0.913013170323,16096780,-0.281881215481,328.296052456,327.729207544,0.151350843909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:00:00.000+09:00",327.815,327.89,327.78,327.84,17278,7.62625261199e-05,-0.000853346336706,-0.000929467156288,43.1984429466,327.927272878,328.011438602,-0.0841657241255,-0.06125134924,-0.0229143748855,327.99738,328.140668,0.203131054276,0.000371639945583,0.00174453346593,-1.309325137,,,,,"",,,0,0.000289775500244,0.00128111273792,0.00216569058077,1,0,0.000335555114928,-0.000479820905887,-0.000916277771459,-0.000256728050651,-0.000186833056491,-6.98949941601e-05,0.000619604240715,15.549715156,"validation",328.097648333,-0.000785279427153,0.999520179094,0.999214720573,25731.8,23988.95,0.720248280979,16114058,-0.202224357465,328.283481203,327.711278797,0.224957465559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:01:00.000+09:00",327.84,327.96,327.77,327.935,24947,0.000289775500244,-3.04929180197e-05,-0.000685641150658,47.1226529588,327.928461666,328.005776484,-0.0773148174638,-0.0644640428848,-0.012850774579,327.98613,328.140092,0.202193121828,0.000378410371088,0.00169028247532,0.152976192186,,,,,"",,,0,6.09876957323e-05,0.000167716163264,0.00219403235397,1,0,0.000579551000488,-0.000155890738428,-0.000625013538425,-0.000235762628154,-0.000196575671657,-3.91869564976e-05,0.000616564629661,15.9173243937,"validation",328.103731667,-0.000514263174666,0.999844109262,0.999485736825,23699.6,24167.85,1.03223911105,16139005,-0.193325016499,328.263324604,327.708935396,0.407772374911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:02:00.000+09:00",327.935,327.975,327.8,327.955,15306,6.09876957323e-05,0.000686540750008,-0.000502864805559,47.9381135451,327.932544487,328.002015263,-0.0694707758631,-0.0654653894804,-0.00400538638269,327.97788,328.140992,0.200250755983,0.000378390981479,0.0016495457637,-1.54620368269,,,,,"",,,0,0.000503117805797,0.000594593770487,0.00170267262277,1,0,0.000533642337658,-6.97608021616e-05,-0.000566805137226,-0.000211830207995,-0.000199616988552,-1.22132194438e-05,0.00061060436945,15.4288767904,"validation",328.107981667,-0.00046625402372,0.999930239198,0.999533745976,19637,23433.15,0.653177229694,16154311,-0.102715597348,328.248387261,327.707372739,0.457709083496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:03:00.000+09:00",327.9899,328.15,327.94,328.12,17667,0.000503117805797,0.000869034462753,-0.000464248593546,54.211834439,327.961383796,328.010754873,-0.0493710763086,-0.0622465268461,0.0128754505375,327.97026,328.14819,0.200947130556,0.000380976324023,0.00148915309054,-1.01197160343,,,,,"",,,0,-0.00055437035231,0.000396196513471,0.00217908082409,1,0.000106417038923,0.000640331752832,0.000456565787398,-8.59063095855e-05,-0.000150466525383,-0.000189706591631,3.92400662485e-05,0.000612419634754,15.5728333393,"validation",328.114981667,1.52944352247e-05,1.00045656579,1.00001529444,19466.6,23135.35,0.763636599403,16171978,-0.116909837111,328.214458963,327.726061037,0.806594258372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:04:00.000+09:00",328.12,328.12,327.89,327.9381,25338,-0.00055437035231,0.000375516678615,-0.000584829183555,47.4266565173,327.957801674,328.00537303,-0.0475713564148,-0.0593114927598,0.011740136345,327.960665,328.151352,0.203022335516,0.000388310857383,0.00142194023188,0.347715642656,,,,,"",,,0,0.000981587683773,0.00113405548181,0.00337533211298,1,0,0.000700963062294,-6.88039829412e-05,-0.000649858666436,-0.000145061999246,-0.00018086185399,3.57998547439e-05,0.000619087368976,15.9328855156,"validation",328.11745,-0.000546603053266,0.999931196017,0.999453396947,20107.2,23496.3,1.07838255385,16146640,-0.130475862157,328.193835232,327.727494768,0.45161260551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:05:00.000+09:00",327.9381,328.28,327.93,328.26,16994,0.000981587683773,0.00128111273792,0.00106736604556,57.5517659383,328.004293724,328.024234287,-0.0199405632625,-0.0514373068604,0.0314967435978,327.978165,328.155032,0.213520740122,0.000417709635055,0.00161969918748,-1.1241772828,,,,,"",,,0,-0.000822518735149,-3.04636568573e-05,0.00298543837202,0,0,0.00106727458627,0.000859310253169,0.000319873199446,-6.07462476773e-05,-0.000156696846586,9.59505989089e-05,0.0006504622559,15.5344217761,"validation",328.12295,0.000417678799974,1.00085931025,1.0004176788,20050.4,23156.25,0.733883940621,16163634,-0.044318488529,328.243777984,327.712552016,1.03053694156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:06:00.000+09:00",328.26,328.2798,327.9686,327.99,18518,-0.000822518735149,0.000167716163264,0.000259221420839,49.0234133826,328.00209469,328.021698414,-0.0196037246018,-0.0450705904086,0.0254668658069,327.982415,328.151532,0.220497830113,0.000459326113182,0.00160682987629,-0.80818141526,,,,,"",,,0,0.000487819750602,0.000365864812952,0.00341473825422,1,0,0.000948029001401,2.31262398624e-05,-0.000492248197092,-5.97692752882e-05,-0.000137414526079,7.76452507908e-05,0.000672269978088,15.6194817958,"validation",328.12645,-0.000415845781405,1.00002312624,0.999584154219,18764.6,23013.65,0.804652890784,16145116,-0.0383967775646,328.245920972,327.718909028,0.5143924632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:07:00.000+09:00",327.99,328.2,327.99,328.15,17302,0.000487819750602,0.000594593770487,0.000335324960371,53.4276954203,328.024849353,328.031202235,-0.00635288263567,-0.0373270488541,0.0309741662184,327.987915,328.150932,0.219747985105,0.000462914594176,0.00166177958307,-0.934494164189,,,,,"",,,0,0.000304738686576,0.000213317080604,0.00286454365382,1,0,0.000640263422665,0.000494179793179,-2.84015649243e-06,-1.93596911037e-05,-0.000113749958416,9.43902673119e-05,0.000669657123587,15.5520483778,"validation",328.1282,6.64374473145e-05,1.00049417979,1.00006643745,19163.8,22588.8,0.765954809463,16162418,-0.0579269372432,328.26043681,327.71539319,0.797379868073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:08:00.000+09:00",328.155,328.28,328.1,328.25,20896,0.000304738686576,0.000396196513471,0.000335222770769,55.9871563259,328.059487914,328.047409477,0.0120784366555,-0.0274459517521,0.0395243884077,327.993415,328.150732,0.216908843312,0.00046291141629,0.00175946302944,-0.284093567936,,,,,"",,,0,0.00018278750952,-0.00028941355674,0.00240670220868,0,1.52369343287e-05,0.000548529635837,0.00078228704683,0.000302507324591,3.67964559194e-05,-8.36129527864e-05,0.000120409408706,0.000660803787698,15.7410886911,"validation",328.130533333,0.000364082749182,1.00078228705,1.00036408275,19809.6,22506.65,0.928436706485,16183314,-0.0617884047604,328.281961144,327.704868856,0.944616927857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:09:00.000+09:00",328.25,328.4397,328.19,328.31,29040,0.00018278750952,0.00113405548181,0.000548563069515,57.4964773798,328.098028235,328.066860627,0.0311676077624,-0.0157232398492,0.0468908476116,328.002415,328.154032,0.21925106879,0.000464152696259,0.00192094980967,1.07528863338,,,,,"",,,0,-0.000182754104353,0.000213213121745,0.00170570497396,1,0,0.000760700685453,0.000937752241855,0.000475288994773,9.49334706904e-05,-4.78914436028e-05,0.000142824914293,0.00066781721175,16.0703878578,"validation",328.133825,0.000536899845665,1.00093775224,1.00053689985,20550,22760.3,1.27590585361,16212354,0.0553463706542,328.317453088,327.687376912,0.988171131352,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:10:00.000+09:00",328.31,328.3899,328.2,328.25,14823,-0.000182754104353,-3.04636568573e-05,0.000685923329015,55.4487204106,328.121408506,328.080426507,0.0409819998515,-0.00438219190908,0.0453641917606,328.013665,328.158332,0.217154563876,0.000459959715458,0.00203050755415,-1.22764717419,,,,,"",,,0,-0.00042650418888,-0.0002284843869,0.00194973343488,0,0,0.000578416740276,0.000720503519266,0.000279340766518,0.000124849961467,-1.3350165755e-05,0.000138200127222,0.000661552365197,15.3977110262,"validation",328.136525,0.000345816425038,1.00072050352,1.00034581643,20115.8,22278.15,0.665360454077,16197531,0.0781864741911,328.346682112,327.680647888,0.854839122758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:11:00.000+09:00",328.25,328.29,328.05,328.11,24185,-0.00042650418888,0.000365864812952,0.000579409612101,50.8939662514,328.119653352,328.082617136,0.0370362158774,0.00390148964822,0.0331347262292,328.023165,328.159432,0.218786380742,0.000464621075237,0.00202807142837,0.316904687991,,,,,"",,,0,0.000335253421109,0.000579074091006,0.00316966870866,1,0,0.000731150038081,0.000264722157656,-0.000150634097879,0.000112877437071,1.18907977453e-05,0.000100986639326,0.000666808023962,15.8868369293,"validation",328.138961667,-8.82603715194e-05,1.00026472216,0.999911739628,21249.2,22262.25,1.08636817932,16173346,0.0789565295511,328.355792204,327.690537796,0.630529010938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:12:00.000+09:00",328.11,328.28,328.05,328.22,19812,0.000335253421109,0.000213317080604,0.00123514749626,54.0853156081,328.135091297,328.092793644,0.0422976533237,0.0115807223833,0.0307169309404,328.04341,328.160232,0.219587353546,0.000461950482157,0.00200445115413,-0.336736013301,,,,,"",,,0,-0.000198037901408,0.000106635793065,0.00292486746694,1,0,0.000700984425955,0.000538312901942,0.000182130539206,0.000128869823057,3.52834147319e-05,9.35864083249e-05,0.000669024902645,15.6877273627,"validation",328.144128333,0.000231214457659,1.0005383129,1.00023121446,21751.2,21786.9,0.909353785991,16193158,0.193432750873,328.372183496,327.714636504,0.76855875277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:13:00.000+09:00",328.2109,328.31,328.14,328.155,21555,-0.000198037901408,-0.00028941355674,0.000335319849411,51.9373627794,328.138154175,328.097401522,0.0407526524246,0.0174151083916,0.023337544033,328.04891,328.162232,0.216045399721,0.000440801343214,0.00202626305527,-0.0588028937041,,,,,"",,,0,0.000685651597568,0.000365680852036,0.00294068351846,1,-2.77253061972e-05,0.000517945280605,0.000323396898347,-2.20378803369e-05,0.000124187205511,5.30697639578e-05,7.11174415536e-05,0.000658363882072,15.7718492863,"validation",328.15071,1.30732613679e-05,1.0003233969,1.00001307326,21883,21898.3,0.984322983976,16171603,0.0991035833832,328.381266693,327.716553307,0.659602622919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:14:00.000+09:00",328.155,328.42,328.15,328.38,30383,0.000685651597568,0.000213213121745,0.00100594421582,58.1353003305,328.175361225,328.118334743,0.057026481892,0.0253373830917,0.0316890988003,328.06541,328.169032,0.219899299741,0.00046426947799,0.00220899664094,1.30152600909,,,,,"",,,0,-0.000624276752543,-0.000700408063829,0.00229063889396,0,0,0.000822781917082,0.000958924624208,0.000642863827566,0.000173660033778,7.71587279726e-05,9.65013058052e-05,0.000669648881605,16.1158100951,"validation",328.16071,0.000668239656112,1.00095892462,1.00066823966,22151.6,22553.1,1.34717621968,16201986,0.125259942092,328.427757694,327.703062306,0.934099629867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:15:00.000+09:00",328.38,328.3891,328.1607,328.175,23791,-0.000624276752543,-0.0002284843869,0.000167621601853,51.605610589,328.175305652,328.122532169,0.0527734823933,0.030824602952,0.0219488794413,328.06816,328.166532,0.220506492617,0.000484996546883,0.00222386578002,0.222367826306,,,,,"",,,0,0.00038089433991,0.00114268301973,0.00347375637998,1,0,0.000695535659906,0.000325664032742,2.58039719907e-05,0.000160808965928,9.39273343551e-05,6.68816315726e-05,0.00067191739961,15.8706097677,"validation",328.16236,3.85175191937e-05,1.00032566403,1.00003851752,23945.2,22460.8,1.05922317994,16178195,0.015742983331,328.432949777,327.703370223,0.646440507187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:16:00.000+09:00",328.175,328.32,328.165,328.3,15919,0.00038089433991,0.000579074091006,0.0010824985897,54.9297799312,328.194489398,328.135677935,0.0588114630437,0.0364219749703,0.0223894880734,328.08591,328.161732,0.21582745743,0.00047474891507,0.00227704962843,-1.03651414852,,,,,"",,,0,-0.000137069753275,0.00107980505635,0.00315930551325,1,0,0.000472308981488,0.000652542500225,0.000421341023395,0.00017913939398,0.000110941136066,6.81982579146e-05,0.000657409251995,15.4691966592,"validation",328.16461,0.0004125673393,1.0006525425,1.00041256734,22292,21501.35,0.740372116169,16194114,0.135105470122,328.45944395,327.71237605,0.786573683805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:17:00.000+09:00",328.305,328.445,328.23,328.255,26411,-0.000137069753275,0.000106635793065,0.00160192841668,53.5049300523,328.203798721,328.144516606,0.0592821149716,0.0409940029706,0.018288112001,328.11216,328.156432,0.215768353328,0.000448723088232,0.00208635673853,1.19977280009,,,,,"",,,0,6.09282417632e-05,0.000787192883581,0.00388417541241,1,1.5229972586e-05,0.0006548888212,0.000435338940197,0.000300368941115,0.000180597751661,0.000124884626192,5.57131254695e-05,0.000657319319821,15.9753267297,"validation",328.16586,0.000271630936868,1.00043533894,1.00027163094,23611.8,21040.95,1.25521898964,16167703,0.159942873302,328.454439508,327.769880492,0.708659876883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:18:00.000+09:00",328.255,328.34,328.205,328.275,23019,6.09282417632e-05,0.000365680852036,0.00134183313501,54.0751094825,328.214752764,328.154182043,0.0605707212972,0.0449093466359,0.0156613746613,328.134155,328.147494,0.209999185233,0.00044531880707,0.00197663597629,0.393367369202,,,,,"",,,0,-0.000380778310867,0.00170588683269,0.00389916990328,1,0,0.000411265631902,0.000429229928838,0.000388563077066,0.000184512135548,0.000136804041233,4.7708094315e-05,0.000639705080293,15.8379270449,"validation",328.16611,0.000331813665951,1.00042922993,1.00033181367,23904.6,21265.95,1.08243459615,16190722,0.168830924553,328.458455888,327.809854112,0.717151733545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:19:00.000+09:00",328.275,328.28,328.13,328.15,15607,-0.000380778310867,-0.000700408063829,0.00102191785001,49.9520231929,328.2047908,328.153872262,0.050918538546,0.0461111850179,0.00480735352809,328.150905,328.137094,0.205713529145,0.000455258721972,0.00176355607617,-1.15496050955,,,,,"",,,0,0.00121895474631,0.00272741124486,0.00478439737925,1,0,0.000456933973041,-2.75787750759e-06,3.93311217659e-05,0.000155168485589,0.000140518619588,1.46498660006e-05,0.000626888706826,15.4489458267,"validation",328.166193333,-4.93449162723e-05,0.999997242122,0.999950655084,20949.4,20939.55,0.745335979044,16175115,0.187050342534,328.440261261,327.861548739,0.498436183831,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:20:00.000+09:00",328.15,328.6,328.15,328.55,46813,0.00121895474631,0.00114268301973,0.00216569058077,60.366208453,328.257899908,328.183215057,0.0746848507661,0.0518259181676,0.0228589325986,328.186405,328.138826,0.223162562777,0.000521680149385,0.00184046819923,3.3852290345,,,,,"",,,0,0.00031806422158,0.00210013696545,0.00336265408614,1,0,0.00137132408959,0.00110789171782,0.00125304891534,0.000227316544715,0.000157741342771,6.95752019436e-05,0.000679234706369,16.5486053195,"validation",328.174776667,0.00114336432905,1.00110789172,1.00114336433,25553.8,22416.3,2.08834642648,16221928,0.240606166049,328.488413321,327.884396679,1.10196189115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:21:00.000+09:00",328.55,328.77,328.55,328.6545,30584,0.00031806422158,0.00107980505635,0.00219403235397,62.5581885563,328.318915307,328.218125053,0.100790253779,0.0616187852898,0.039171468489,328.22238,328.141916,0.222936665436,0.000522208325071,0.00208617813915,1.06454784356,,,,,"",,,0,-0.000429326237736,0.00138595394251,0.002876881345,1,0,0.000669608887536,0.00131654642197,0.00156208023116,0.000306675410739,0.000187488031625,0.000119187379114,0.000678331394934,16.1232394219,"validation",328.184768333,0.00143130246127,1.00131654642,1.00143130246,28486.8,22698.15,1.3474225873,16252512,0.250035795869,328.564745177,327.880014823,1.13108053779,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:22:00.000+09:00",328.642,328.65,328.4701,328.5134,29890,-0.000429326237736,0.000787192883581,0.00170267262277,57.9017082529,328.348836029,328.239997271,0.108838757521,0.071062779736,0.0377759777847,328.2503,328.139984,0.220184046476,0.000535266757028,0.00208174306525,0.87786182859,,,,,"",,,0,0.00097895550075,0.00175517954519,0.00224222208287,1,-3.80338623083e-05,0.000547383346341,0.000801522496705,0.00113797774794,0.000331306904134,0.00021631622861,0.000114990675524,0.000670243729712,16.0998569857,"validation",328.190325,0.000984413541137,1.0008015225,1.00098441354,29182.6,23427.35,1.27585919876,16222622,0.145793271539,328.591966393,327.908633607,0.885024698814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:23:00.000+09:00",328.5134,328.855,328.45,328.835,25310,0.00097895550075,0.00170588683269,0.00217908082409,64.4050389326,328.423630486,328.284071547,0.139558938429,0.0847620114746,0.0547969269546,328.28605,328.145772,0.233385186014,0.000563161826562,0.00256021507625,0.206954076861,,,,,"",,,0,0.000638618151961,0.000623412957867,0.00221995833777,1,0,0.00123282642352,0.00167216974343,0.00210037141664,0.000424404149282,0.000257764567259,0.000166639582023,0.000709733410415,15.9345110789,"validation",328.203325,0.0019246453399,1.00167216974,1.00192464534,29640.8,23809.5,1.06302106302,16247932,0.159503559504,328.706291447,327.865808553,1.15313643332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:24:00.000+09:00",328.835,329.11,328.835,329.045,66384,0.000638618151961,0.00272741124486,0.00337533211298,67.892908732,328.519225796,328.340436618,0.178789177735,0.103567444727,0.0752217330079,328.341395,328.159872,0.236357672727,0.000552824520889,0.00307795236232,3.43866936389,,,,,"",,,0,0.000592624109164,-0.00053184214925,0.00113966174839,0,0,0.000836285675187,0.00214290677543,0.00269724629829,0.000543357831709,0.00031475161369,0.000228606218019,0.000718314129457,16.8994059079,"validation",328.220075,0.00251332889982,1.00214290678,1.0025133289,39796.2,25861.8,2.5668746955,16314316,0.324176971441,328.846704586,327.836085414,1.1962118068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:25:00.000+09:00",329.045,329.24,328.91,329.24,33846,0.000592624109164,0.00210013696545,0.00298543837202,70.7582424731,328.630114135,328.407070943,0.223043192259,0.127462594233,0.0955805980257,328.390395,328.179872,0.24304641039,0.000530265041297,0.00388018816633,0.609227211366,,,,,"",,,0,-0.000394848742559,-0.00106305430689,0.000789697485117,0,0,0.00100290233859,0.00258717981079,0.00323032608167,0.000677448646151,0.000387141885048,0.000290306761104,0.000738204380967,16.2263631608,"validation",328.235741667,0.00305956422733,1.00258717981,1.00305956423,37202.8,26704.4,1.26743158431,16348162,0.345501115921,329.027503262,327.753286738,1.16676658448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:26:00.000+09:00",329.24,329.29,329.1,329.11,132738,-0.000394848742559,0.00138595394251,0.00341473825422,66.4976133274,328.703942729,328.459139762,0.244802967829,0.150930668952,0.0938722988767,328.446395,328.197272,0.239257381076,0.000498308433323,0.00415173263202,3.89443250622,,,,,"",,,0,-6.07699553342e-05,0.000121539910668,0.0016878855094,1,0,0.00057708662374,0.00202043624196,0.00278103469428,0.000743833271031,0.000458602500538,0.000285230770492,0.000726983018067,17.5925246038,"validation",328.245241667,0.00263448855783,1.00202043624,1.00263448856,57633.6,32415.4,4.09490550788,16215424,0.108448453513,329.128205808,327.764584192,0.986648929745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:27:00.000+09:00",329.11,329.13,329.01,329.09,24526,-6.07699553342e-05,0.00175517954519,0.00286454365382,65.8407683044,328.763336156,328.50587015,0.257466006035,0.172237736369,0.0852282696666,328.493395,328.215372,0.230738996713,0.000495180031706,0.00439591706182,-0.322336965005,,,,,"",,,0,-0.000151934121365,0.000273481418457,0.00141298732869,1,0,0.000364619732005,0.00181618568008,0.00266479901496,0.000782357428167,0.000523375782822,0.000258981645345,0.000701142534606,15.9038204518,"validation",328.254741667,0.00254454308594,1.00181618568,1.00254454309,56560.8,32776.6,0.748277734725,16190898,0.0434456288938,329.21540986,327.77138014,0.913152854009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:28:00.000+09:00",329.08,329.1699,329.02,329.04,19651,-0.000151934121365,0.000623412957867,0.00240670220868,64.1351660139,328.805899824,328.545435324,0.260464500288,0.189883089153,0.0705814111353,328.532895,328.232172,0.224964782662,0.00049772513922,0.00456766656128,-0.509759239715,,,,,"",,,0,-0.00051665451009,0.00024313153416,0.00115487478726,1,-3.03868242729e-05,0.000455498495852,0.00154354406429,0.0024611481412,0.000791589169366,0.000577082084709,0.000214507084656,0.000683700409259,15.6820629852,"validation",328.260043333,0.00237603291204,1.00154354406,1.00237603291,55429,32714.35,0.600684409135,16171247,-0.0184429768588,329.283209359,327.782580641,0.837928358732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:29:00.000+09:00",329.03,329.05,328.87,328.87,34987,-0.00051665451009,-0.00053184214925,0.00170570497396,58.5788455094,328.81576139,328.569477152,0.246284237947,0.201163318912,0.0451209190354,328.560895,328.244372,0.221753012472,0.0005163323487,0.00460627745223,0.0771100034809,,,,,"",,,0,6.08143035241e-05,0.000797275519202,0.00104935080731,1,-3.03914417702e-05,0.00054704595186,0.00094078450815,0.0019059824124,0.000748880219987,0.000611680356711,0.000137199863276,0.000674287750395,16.2583944657,"validation",328.263376667,0.0018479774975,1.00094078451,1.0018479775,49149.6,33011.7,1.05983636105,16136260,-0.115253076939,329.317616321,327.804173679,0.704239652932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:30:00.000+09:00",328.87,329.04,328.82,328.89,43264,6.08143035241e-05,-0.00106305430689,0.00194973343488,59.0285611985,328.827182714,328.593219585,0.233963129413,0.207723281012,0.0262398484009,328.592895,328.259272,0.221627797296,0.000512724977305,0.00459872467046,0.348256904313,,,,,"",,,0,0.000790537869805,0.0012922253641,0.000957767034571,1,0,0.000668957338766,0.00090417353668,0.0019214323975,0.000711371976687,0.000631588923384,7.97830533031e-05,0.000673866026014,16.470799578,"validation",328.270486667,0.00188720387149,1.00090417354,1.00188720387,51033.2,34433.75,1.25644171779,16179524,-0.026147311867,329.348449126,327.837340874,0.696613974846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:31:00.000+09:00",328.89,329.4491,328.89,329.15,61717,0.000790537869805,0.000121539910668,0.00316966870866,64.4345180338,328.876846912,328.634462579,0.242384333502,0.21465549151,0.0277288419922,328.644895,328.279072,0.245732954632,0.000519101707138,0.0046165641081,0.980557211262,,,,,"",,,0,9.11438553852e-05,0.000568737657603,-9.1143855385e-05,1,0,0.00169996047311,0.00153693243889,0.00265301103325,0.000736394754677,0.000652150969193,8.42437854844e-05,0.00074656829601,16.8268283218,"validation",328.28132,0.00264614508069,1.00153693244,1.00264614508,36829,36310.35,1.69970820992,16241241,0.0934926267579,329.403500113,327.886289887,0.83291694925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:32:00.000+09:00",329.15,329.2,329,329.18,28788,9.11438553852e-05,0.000273481418457,0.00292486746694,65.0082247378,328.923485849,328.674872758,0.24861309074,0.221447011356,0.0271660793843,328.692895,328.300272,0.242466315015,0.000517667300032,0.00466354611508,-0.31019012858,,,,,"",,,0,-0.00018227109788,0.00106324807096,0.000303481377969,1,0,0.000607625702567,0.00148194563196,0.00267964444452,0.000755249683274,0.0006727231647,8.25265185742e-05,0.00073657669061,16.0643187318,"validation",328.29082,0.00270851314088,1.00148194563,1.00270851314,37681.4,36759.15,0.783151949923,16270029,0.104560361162,329.459332237,327.926457763,0.817772269296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:33:00.000+09:00",329.18,329.18,328.94,329.12,19643,-0.00018227109788,0.00024313153416,0.00294068351846,62.8254373975,328.953718795,328.707845146,0.245873648796,0.226332338844,0.0195413099519,328.741145,328.317224,0.242290149657,0.000517154260028,0.00453940318904,-0.660799831053,,,,,"",,,0,3.70685464268e-05,0.0013217063685,0.000167112299465,1,0,0.000729084391518,0.00115244168782,0.0024451230131,0.00074706383324,0.000687689410683,5.93744225569e-05,0.000736175709945,15.6818989003,"validation",328.300393333,0.00249651442188,1.00115244169,1.00249651442,37679.8,36663.55,0.535763721735,16250386,0.107440496079,329.487289301,327.995000699,0.753875154911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:34:00.000+09:00",329.12,329.215,329.0903,329.1322,20739,3.70685464268e-05,0.000797275519202,0.00229063889396,63.0967692453,328.981177442,328.739278839,0.241898602842,0.229445591643,0.0124530111982,328.778755,328.337268,0.233890853253,0.000502485263235,0.00453415943785,-0.594850873976,,,,,"",,,0,0.000555399927445,0.00178590851943,9.9656004487e-05,1,0,0.000378889158969,0.00107502384088,0.00242108367668,0.000734958788115,0.000697122893608,3.78358945076e-05,0.000710628900037,15.7362309049,"validation",328.313596667,0.00249335800175,1.00107502384,1.002493358,34830.2,36181.35,0.573195859193,16271125,0.0955450805456,329.524122647,328.033387353,0.737094406497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:35:00.000+09:00",329.1301,329.37,329.1301,329.315,19907,0.000555399927445,0.0012922253641,0.00347375637998,66.985121907,329.032534759,328.781924851,0.250609907546,0.233678454824,0.0169314527222,328.835755,328.365368,0.234320078021,0.00048108050469,0.00441603331061,-0.616894029694,,,,,"",,,0,6.74126596116e-05,0.00103183881694,-0.001036697387,1,-6.3804149214e-06,0.000728886447452,0.00145739930258,0.00289199803799,0.000761003621293,0.000709589465478,5.14141558149e-05,0.000711537822512,15.6958415997,"validation",328.331513333,0.00299540746693,1.0014573993,1.00299540747,30158.8,35987.15,0.553169673064,16291032,0.156774015169,329.561829824,328.109680176,0.830024526554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:36:00.000+09:00",329.315,329.4,329.3,329.3372,21917,6.74126596116e-05,0.000568737657603,0.00315930551325,67.4338967669,329.079406334,328.823056344,0.256349990633,0.238212761986,0.0181372286473,328.887615,328.394012,0.224725786733,0.000479171609086,0.00433983665821,-0.55552657698,,,,,"",,,0,0.000585418227883,0.000797966339666,-0.00150969887398,1,0,0.000303660628881,0.00136698671368,0.00287212301545,0.000778381520925,0.000723309610897,5.50719100281e-05,0.000682357737703,15.7921001588,"validation",328.3498,0.00300715882879,1.00136698671,1.00300715883,22198.8,36287.05,0.603989577549,16312949,0.163742988201,329.601274264,328.173955736,0.814985752078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:37:00.000+09:00",329.3372,329.56,329.33,329.53,36850,0.000585418227883,0.00106324807096,0.00388417541241,71.1071280428,329.148728437,328.87542254,0.273305896292,0.245231388847,0.0280745074452,328.951365,328.423812,0.225102516252,0.000482796827813,0.00427995986568,0.0015911193481,,,,,"",,,0,7.58656268018e-05,-0.00084969502018,-0.00182077504324,0,0,0.000698372367288,0.0017590290285,0.0033681723419,0.000829380925234,0.000744185321055,8.51956041793e-05,0.000683101739606,16.3122783768,"validation",328.372216667,0.00352582610394,1.00175902903,1.0035258261,23811.2,36809,1.00111385802,16349799,0.247352549648,329.65531432,328.24741568,0.910991944716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:38:00.000+09:00",329.53,329.58,329.4801,329.555,36607,7.58656268018e-05,0.0013217063685,0.00389916990328,71.5551545598,329.211231754,328.925761611,0.285470142649,0.253279139607,0.0321910030414,329.015365,328.452112,0.216159479377,0.000482601957095,0.00412523150896,-0.034464854441,,,,,"",,,0,0.000500675152858,3.0343948658e-05,-0.0025640636616,1,0,0.0003031590447,0.00164015136497,0.00335783500762,0.000866229135194,0.00076854892084,9.76802143538e-05,0.000655913214417,16.3057381004,"validation",328.3948,0.00353294266535,1.00164015136,1.00353294267,27204,37488.4,0.97648872718,16386406,0.260992733752,329.693997275,328.336732725,0.897590138009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:39:00.000+09:00",329.5401,329.735,329.51,329.72,31834,0.000500675152858,0.00178590851943,0.00478439737925,74.3789811358,329.289503792,328.984594085,0.304909707257,0.263605253137,0.0413044541195,329.093865,328.483912,0.216790945136,0.000468063270008,0.00377293506125,-0.25739258895,,,,,"",,,0,-0.000197743539973,-0.000909862913988,-0.00321454567512,0,-4.52124835005e-05,0.000682738844806,0.00190260307648,0.00376300925203,0.000924753449159,0.000799482145873,0.000125271303286,0.000657500136892,16.1665340847,"validation",328.419133333,0.00396099537035,1.00190260308,1.00396099537,29423,38299.75,0.831180360185,16418240,0.317397633144,329.714689891,328.473040109,1.00427665613,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:40:00.000+09:00",329.72,329.725,329.58,329.6548,34125,-0.000197743539973,0.00103183881694,0.00336265408614,71.3641507768,329.345703209,329.034238967,0.311464241269,0.273177050764,0.0382871905052,329.149105,328.516508,0.211663020483,0.000418995469004,0.00373079980494,-0.141290083022,,,,,"",,,0,-0.00016623449742,-0.000469582120448,-0.00286602834238,0,0,0.000439767075094,0.00153637057588,0.00346494612076,0.000944819372473,0.000828676090151,0.000116143282322,0.000642074741467,16.2358316677,"validation",328.444296667,0.00368556661089,1.00153637058,1.00368556661,32266.6,37665.35,0.906005121418,16384115,0.21530000385,329.763099708,328.535110292,0.911807295006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:41:00.000+09:00",329.6548,329.6548,329.53,329.6,19413,-0.00016623449742,0.000797966339666,0.002876881345,68.8385650759,329.384825792,329.076147192,0.308678599925,0.280277360596,0.0284012393289,329.19638,328.550108,0.20545851902,0.000423589672693,0.00364414804147,-0.698477906569,,,,,"",,,0,-0.00106189320388,0.000198725728155,-0.00227548543689,1,0,0.00037857783354,0.00122607666585,0.00319553083209,0.000936524878412,0.000850356069769,8.61688086434e-05,0.000623357157222,15.671578178,"validation",328.468296667,0.00344539593263,1.00122607667,1.00344539593,31765.8,37106.8,0.523165565341,16364702,0.151171752886,329.796200172,328.596559828,0.836450838961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:42:00.000+09:00",329.6,329.6,329.2313,329.25,30621,-0.00106189320388,-0.00084969502018,0.00224222208287,55.3623310286,329.364083362,329.089025178,0.275058184627,0.279233525402,-0.00417534077472,329.23321,328.578806,0.217118624805,0.000484443009667,0.00310727267114,-0.257576153907,,,,,"",,,0,0.000956719817768,0.000926347760061,-0.000804859529233,1,0,0.00111862864078,5.09972854805e-05,0.00204271848258,0.000835408305626,0.000848089674722,-1.26813690956e-05,0.000659433940181,16.1262587669,"validation",328.48713,0.00232237409119,1.00005099729,1.00232237409,30520,37143.35,0.8244005993,16334081,0.150038970637,329.744718678,328.721701322,0.516412233775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:43:00.000+09:00",329.25,329.59,329.245,329.565,20362,0.000956719817768,3.0343948658e-05,0.00221995833777,62.4812257474,329.394993614,329.124282572,0.270711042333,0.277529028788,-0.00681798645513,329.26971,328.609206,0.226253008747,0.000482473857226,0.00301639206245,-0.64940313729,,,,,"",,,0,-0.000439973904996,-0.000439973904996,-0.00174472410602,0,0,0.00104783599089,0.000896802806429,0.00290860384477,0.000821419271868,0.000842107107212,-2.0687835344e-05,0.000686520136383,15.7191994498,"validation",328.508673333,0.00321552139232,1.00089680281,1.00321552139,27271,36895.95,0.551876289945,16354443,0.1443396904,329.76631327,328.77310673,0.797309762081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:44:00.000+09:00",329.565,329.66,329.42,329.42,24387,-0.000439973904996,-0.000909862913988,0.00113966174839,57.9034195079,329.398840751,329.146187567,0.252653183928,0.272553859816,-0.0199006758883,329.28846,328.636606,0.227234936694,0.000480761801752,0.00297318143387,-0.422089171036,,,,,"",,,0,0.00024285107158,-0.000622002307085,-0.00122943354988,0,0,0.000728232670338,0.000399467384918,0.00238376974962,0.000766963705689,0.000827374961497,-6.0411255808e-05,0.000689803098457,15.8991391392,"validation",328.530173333,0.00270850819466,1.00039946738,1.00270850819,25781.6,34796.1,0.700854406097,16330056,0.022617477246,329.777977168,328.798942832,0.634356881275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:45:00.000+09:00",329.425,329.54,329.395,329.5,13454,0.00024285107158,-0.000469582120448,0.000789697485117,59.6595441441,329.414403712,329.172395895,0.242007816985,0.26644465125,-0.0244368342654,329.30146,328.664206,0.221361012644,0.000467130389912,0.0030210894591,-0.809764400384,,,,,"",,,0,0.000502276176024,-0.000895295902883,-0.00136570561457,0,1.51781919737e-05,0.00044016756724,0.000602912601724,0.00254300281181,0.000734469854278,0.000808633235963,-7.41633816855e-05,0.000671808839588,15.3046083181,"validation",328.556673333,0.00287112313713,1.0006029126,1.00287112314,21647.4,33776.5,0.398324278714,16343510,-0.00688644471748,329.798884585,328.804035415,0.699567940601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:46:00.000+09:00",329.5,329.6799,329.42,329.6655,24418,0.000502276176024,0.000198725728155,0.0016878855094,63.0899524499,329.45303391,329.208922125,0.24411178514,0.261978078028,-0.0178662928878,329.329235,328.698616,0.224113797455,0.000466333317923,0.00311749467962,-0.367278089053,,,,,"",,,0,-0.000335188243841,-0.0016547075748,-0.00220071557382,0,0,0.000788770864947,0.00102106027726,0.00294155178311,0.000740483263005,0.000794678478725,-5.41952157194e-05,0.000679821811671,15.9011544725,"validation",328.586015,0.00328524328706,1.00102106028,1.00328524329,22648.4,28360.5,0.860986230849,16367928,0.268866909963,329.842576069,328.815893931,0.827525908524,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:47:00.000+09:00",329.6655,329.6799,329.51,329.555,27801,-0.000335188243841,0.000926347760061,0.00141298732869,59.4546558794,329.468721001,329.234557523,0.234163477739,0.25641515797,-0.022251680231,329.352485,328.735116,0.220241383351,0.000474371658966,0.00309701026138,-0.0675962825382,,,,,"",,,0,-0.000409643306884,-0.000834762027583,-0.00183580889381,0,0,0.000515370883517,0.00061488833157,0.00249405664346,0.000710544454611,0.000778064838859,-6.75203842486e-05,0.000668299322879,16.030570639,"validation",328.611265,0.00287188876498,1.00061488833,1.00287188876,22084.4,28524.25,0.974644381535,16340127,0.261582688414,329.862489013,328.842480987,0.698542555457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:48:00.000+09:00",329.555,329.58,329.35,329.42,19306,-0.000409643306884,-0.000439973904996,0.00115487478726,55.2649314761,329.461225462,329.248294003,0.212931459374,0.247718418251,-0.0347869588772,329.371485,328.766814,0.220938427398,0.00048365379831,0.00297500673753,-0.858773860554,,,,,"",,,0,-0.000622002307085,-0.000743731406715,-0.00106247343816,0,0,0.000697910819135,0.000147295689547,0.00198677595239,0.000646382913526,0.00075198354153,-0.000105600628004,0.000670689173085,15.665504897,"validation",328.632598333,0.00239599379569,1.00014729569,1.0023959938,21873.2,28507,0.677237169818,16320821,0.262346090434,329.861426194,328.881543806,0.549511044022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:49:00.000+09:00",329.42,329.48,329.2151,329.2151,20238,-0.000622002307085,-0.000622002307085,0.00104935080731,49.556779406,329.423360007,329.245835188,0.177524818667,0.233679698334,-0.0561548796669,329.38874,328.794816,0.224078539726,0.000490408214502,0.00267054731483,-0.700593605726,,,,,"",,,0,-3.06790302147e-05,-0.000152180139975,-0.000501192077763,0,0,0.00080414061077,-0.000527158275052,0.00127825616326,0.000539236561954,0.000709808566904,-0.00017057200495,0.000680644781258,15.7120287909,"validation",328.650683333,0.00171737560665,0.999472841725,1.00171737561,21043.4,27769.55,0.728783865781,16300583,0.295869036409,329.828564108,328.948915892,0.302602907604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:50:00.000+09:00",329.2151,329.2601,329.2,329.205,25121,-3.06790302147e-05,-0.000895295902883,0.000957767034571,49.2865464045,329.389766159,329.242810359,0.146955800237,0.216334918715,-0.0693791184775,329.40449,328.822116,0.212365786889,0.000490736522549,0.00234724410088,-0.171508995023,,,,,"",,,0,-0.000258197779499,-0.000702905484425,-0.000151881046764,0,0,0.000182555417416,-0.000605608017061,0.0011644107296,0.000446396015362,0.000657143478121,-0.000210747462759,0.000645086760191,15.9281402066,"validation",328.67035,0.00162670590761,0.999394391983,1.00162670591,23376.8,26862.4,0.935173327774,16275462,0.178573024004,329.791086373,329.017893627,0.241991888771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:51:00.000+09:00",329.205,329.32,329.11,329.12,16617,-0.000258197779499,-0.0016547075748,-9.1143855385e-05,46.9654354623,329.348263673,329.233713296,0.114550377818,0.195978010535,-0.0814276327176,329.40299,328.845816,0.212196802111,0.000463886929762,0.00237244340219,-1.22548647522,,,,,"",,,0,0.000485841030627,-0.00085075352455,0.000622873116189,0,0,0.000637900396409,-0.000859099669982,0.000833776763028,0.000348050491668,0.000595460654276,-0.000247410162608,0.000644739918908,15.5146041555,"validation",328.69035,0.00130715732908,0.99914090033,1.00130715733,21816.6,24607.4,0.675284670465,16258845,0.0357697278055,329.793734975,329.012245025,0.137884018987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:52:00.000+09:00",329.12,329.28,329.11,329.2799,12978,0.000485841030627,-0.000834762027583,0.000303481377969,51.5846177183,329.337746185,329.237134533,0.100611652243,0.176904738877,-0.0762930866336,329.407985,328.872314,0.209182744817,0.00047577722333,0.00231727030013,-1.56812017713,,,,,"",,,0,-0.000318573954863,-0.00106262179987,0.000486212489739,0,0,0.00051652892562,-0.000388833925808,0.00123934421552,0.000305550542998,0.000537247305035,-0.000231696762036,0.000635273348958,15.2679192781,"validation",328.714763333,0.00171923116849,0.999611166074,1.00171923117,18852,23816.9,0.544907187753,16271823,0.00376623322095,329.78964867,329.02632133,0.332201739355,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:53:00.000+09:00",329.25,329.25,329.14,329.175,15540,-0.000318573954863,-0.000743731406715,0.000167112299465,48.5943921355,329.31270831,329.232531975,0.0801763355998,0.157559058222,-0.0773827226218,329.410735,328.893414,0.20423397733,0.00047951974982,0.00227096680226,-1.13823976335,,,,,"",,,0,-3.03789777474e-05,-0.00141262246525,0.000622769043822,0,-9.0804206391e-05,0.000334062297759,-0.000715626344114,0.000856161868902,0.000243567511506,0.000478648312362,-0.000235080800856,0.000620441945258,15.4477623437,"validation",328.733596667,0.00134273873376,0.999284373656,1.00134273873,18098.8,23611.75,0.658146897202,16256283,0.0124874268108,329.784775422,329.036694578,0.184880314674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:54:00.000+09:00",329.1727,329.18,329.1,329.165,22116,-3.03789777474e-05,-0.000152180139975,9.9656004487e-05,48.3069157068,329.289983955,329.227529606,0.06245434865,0.138538116307,-0.0760837676573,329.412375,328.917952,0.195360121807,0.000479543934735,0.00224278079897,-0.221305705483,,,,,"",,,0,-0.000581471298589,-0.00153388118421,0.00129114577795,0,-6.9871648819e-06,0.000243031821979,-0.000750958430144,0.00075109308719,0.000189735690763,0.000420877421072,-0.000231141730309,0.000593502109297,15.8006158896,"validation",328.75218,0.00125571790885,0.99924904157,1.00125571791,18474.4,23680.6,0.93392903896,16234167,-0.0780343403461,329.781774875,329.042975125,0.165166372707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:55:00.000+09:00",329.165,329.225,328.93,328.9736,28350,-0.000581471298589,-0.000702905484425,-0.001036697387,43.0566321359,329.2413095,329.208720006,0.0325894945024,0.117348391946,-0.0847588974439,329.395305,328.932224,0.202477255964,0.000478322809343,0.00251738319737,0.599556572002,,,,,"",,,0,-0.000406111615035,-0.00080128010272,0.00163052597534,0,0,0.000896207069403,-0.00128023986256,0.000125788831197,9.90641635145e-05,0.000356710665981,-0.000257646502467,0.00061548177715,16.0483599208,"validation",328.766406667,0.000630214429248,0.998719760137,1.00063021443,19120.2,24102.75,1.17621433239,16205817,-0.176774434453,329.809912103,328.980697897,-0.00855978696131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:56:00.000+09:00",328.9736,329.11,328.82,328.84,30996,-0.000406111615035,-0.00085075352455,-0.00150969887398,39.8045924235,329.179569577,329.181407413,-0.00183783560766,0.0935111464355,-0.0953489820432,329.370445,328.949224,0.208728880538,0.000483529685047,0.00291480603531,0.89199517282,,,,,"",,,0,0.000273689332198,3.04099257999e-05,0.00211348984309,1,0,0.000881529703295,-0.00161048147474,-0.000332039086981,-5.58884444611e-06,0.000284366702456,-0.000289955546902,0.000634742976942,16.1371848513,"validation",328.781323333,0.000178467152792,0.998389518525,1.00017846715,21996,24556.7,1.26222171546,16174821,-0.281243000892,329.85047048,328.89041952,-0.0525175449866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:57:00.000+09:00",328.84,328.95,328.84,328.93,27135,0.000273689332198,-0.00106262179987,-0.00182077504324,42.9316224006,329.141174258,329.162784642,-0.0216103838636,0.0704868403757,-0.0920972242393,329.340445,328.964824,0.201676817642,0.000466708107636,0.00309966564034,0.458528226566,,,,,"",,,0,-0.000668835314505,0.000167208828626,0.00224971878515,1,0,0.000334509183798,-0.00124626357385,-0.000105859342578,-6.56990358543e-05,0.000214291309323,-0.000279990345178,0.00061312989889,16.0044247607,"validation",328.801323333,0.000391350817454,0.998753736426,1.00039135082,24827.4,24070.95,1.12729244172,16201956,-0.307098390383,329.850867631,328.830022369,0.097936126518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:58:00.000+09:00",328.94,328.95,328.7,328.71,23032,-0.000668835314505,-0.00141262246525,-0.0025640636616,37.7669220236,329.074839757,329.129245038,-0.0544052819688,0.0455084159068,-0.0999136978756,329.298195,328.974024,0.205128473525,0.000481385332989,0.00345538288444,-0.0597111345633,,,,,"",,,0,-0.00015180554288,0.000851814669466,0.00276839767576,1,3.04016052046e-05,0.000760040130119,-0.00178620778653,-0.000802567925546,-0.000165511490277,0.00013844548662,-0.000303956976896,0.000624040867405,15.8398158675,"validation",328.815905,-0.000322079918853,0.998213792213,0.999677920081,26325.8,23392.2,0.984601704842,16178924,-0.443485435316,329.867120673,328.729269327,-0.0169348365338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T02:59:00.000+09:00",328.71,328.7453,328.58,328.6601,22517,-0.00015180554288,-0.00153388118421,-0.00321454567512,36.6888097227,329.01103364,329.094493554,-0.083459914023,0.0197147499208,-0.103174663944,329.2452,328.981026,0.202283582559,0.000459258447647,0.00363604219883,-0.0716421970854,,,,,"",,,0,0.000151828591301,0.0010798390191,0.0029513774261,1,0,0.000502874874509,-0.00177709500397,-0.000975515226219,-0.000253939903332,5.9985224616e-05,-0.000313925127948,0.00061547958684,15.8170500796,"validation",328.82999,-0.000516649956411,0.998222904996,0.999483350044,26406,22926.35,0.982144999095,16156407,-0.571030713568,329.84377472,328.64662528,0.0112556711976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:00:00.000+09:00",328.6601,328.8,328.56,328.71,38227,0.000151828591301,-0.00080128010272,-0.00286602834238,38.577094319,328.964720772,329.06601255,-0.101291777723,-0.00448655560803,-0.0968052221154,329.19796,328.990226,0.204977612376,0.000464148445115,0.00371094631005,2.44751505418,,,,,"",,,0,0.000425907334733,0.00103434638435,0.00231206838855,1,0,0.000730237713674,-0.00148226920969,-0.000851776064618,-0.000308149364861,-1.3648978151e-05,-0.00029450038671,0.000623581918335,16.3464733339,"validation",328.84449,-0.00040897750788,0.99851773079,0.999591022492,28381.4,23131.45,1.65259851847,16194634,-0.409574410597,329.808777977,328.587142023,0.100568403355,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:01:00.000+09:00",328.71,328.89,328.69,328.85,42289,0.000425907334733,3.04099257999e-05,-0.00227548543689,43.6546771517,328.947071423,329.05001162,-0.102940197686,-0.0241772840235,-0.078762913662,329.16046,329.005026,0.204622068635,0.00048034990162,0.00364240446907,2.44252171826,,,,,"",,,0,0.000410521514368,0.000273681009579,0.00161167705641,1,0,0.000608439049618,-0.000943187404708,-0.000471196449139,-0.000313030858098,-7.35207055604e-05,-0.000239510152538,0.00062223527029,16.4478840756,"validation",328.85974,-2.9617489815e-05,0.999056812595,0.99997038251,30640,24275.25,1.74206238865,16236923,-0.26318781475,329.759927765,328.560992235,0.241053632918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:02:00.000+09:00",328.85,329.01,328.76,328.985,34597,0.000410521514368,0.000167208828626,-0.000804859529233,48.1092590488,328.952906589,329.045195945,-0.0922893563717,-0.0377996984932,-0.0544896578786,329.14721,329.020326,0.207863349447,0.000440584826714,0.00366201885732,1.33305778723,,,,,"",,,0,1.51982613188e-05,-0.000106387829232,0.00117026612156,0,0,0.000760225026608,-0.000492819003388,-0.000107367226911,-0.000280527551018,-0.000114897939095,-0.000165629611923,0.000631832300702,16.247534497,"validation",328.876906667,0.00032867413656,0.999507180997,1.00032867414,32132.4,24474.05,1.41361973192,16271520,-0.127810885407,329.749881645,328.544538355,0.365424231117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:03:00.000+09:00",328.985,329.06,328.88,328.99,20344,1.51982613188e-05,0.000851814669466,-0.00174472410602,48.2723735403,328.958613267,329.041107356,-0.0824940891729,-0.0467385766291,-0.0357555125438,329.11846,329.037026,0.2058731102,0.00037731083527,0.0034905619068,-0.543719133444,,,,,"",,,0,7.59901516763e-05,0.000243168485364,0.00115535426609,1,0,0.000547137407481,-0.000390315389784,-0.000142920085838,-0.000250749533946,-0.000142066861087,-0.000108682672859,0.000625773154808,15.7165688117,"validation",328.891406667,0.00029977473213,0.99960968461,1.00029977473,31594.8,24473.15,0.831278360162,16291864,-0.127852360648,329.69286418,328.54405582,0.388179783025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:04:00.000+09:00",328.99,329.095,328.95,329.015,20804,7.59901516763e-05,0.0010798390191,-0.00122943354988,49.133348482,328.967288149,329.039173478,-0.0718853289553,-0.0517679270943,-0.0201174018609,329.09821,329.049726,0.2015250309,0.000369876910111,0.00339593583892,-0.457025544657,,,,,"",,,0,0.000106378128657,0.000106682066167,0.00203638132,1,0,0.000440742879723,-0.000252842456968,-0.000105534201235,-0.000218486479204,-0.000157342148821,-6.11443303829e-05,0.000612510161848,15.7390040434,"validation",328.909355,0.000321197917888,0.999747157543,1.00032119792,31252.2,24294,0.856343129991,16312668,-0.0357866139788,329.657008203,328.539411797,0.425545573014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:05:00.000+09:00",329.015,329.065,328.87,329.05,125585,0.000106378128657,0.00103434638435,-0.00136570561457,50.3785793378,328.980013049,329.039975443,-0.059962393412,-0.0534068203579,-0.00655557305415,329.07571,329.067226,0.201058957265,0.00036543244363,0.00320682458589,4.14067786514,,,,,"",,,0,-0.000334295699742,0.000319100440662,0.00183862634858,1,0,0.000592678145373,-7.81279177364e-05,-5.23479661263e-05,-0.000182228820581,-0.000162306094387,-1.99227261941e-05,0.000611028589165,17.5369478382,"validation",328.922521667,0.0003875634076,0.999921872082,1.00038756341,48723.8,29900.55,4.2000899649,16438253,0.1584301961,329.603354039,328.548065961,0.475636984299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:06:00.000+09:00",329.05,329.11,328.9,328.94,18386,-0.000334295699742,0.000273681009579,-0.00220071557382,46.5237860173,328.973857196,329.032569854,-0.0587126588023,-0.0544679880468,-0.00424467075556,329.039435,329.080026,0.201697603174,0.000345042280122,0.00276717996214,-0.482960884925,,,,,"",,,0,3.04006809753e-05,0.00117042621755,0.00220404937071,1,0,0.000638200881325,-0.000302197820149,-0.000425507441767,-0.000178490480946,-0.000165586392797,-1.29040881485e-05,0.000613174448758,15.6152203131,"validation",328.938355,5.0009370296e-06,0.99969780218,1.00000500094,43943.2,29598.95,0.62117068342,16419867,0.0877379096218,329.494690666,328.584179334,0.390792133405,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:07:00.000+09:00",328.94,328.98,328.86,328.95,17718,3.04006809753e-05,-0.000106387829232,-0.00183580889381,46.921404535,328.970186858,329.026453569,-0.0562667110732,-0.0548277326521,-0.00143897842118,329.009185,329.093926,0.19586206009,0.000342306164171,0.00237025363345,-0.487026763804,,,,,"",,,0,0.000364797081623,0.0014895880833,0.00185438516492,1,0,0.000364808171703,-0.000179888594904,-0.000437340189621,-0.000171049433267,-0.000166674973862,-4.37445940471e-06,0.000595415899348,15.5782422861,"validation",328.951688333,-5.13246593103e-06,0.999820111405,0.999994867534,40567.4,29094.8,0.608974799621,16437585,0.167483536577,329.399102608,328.619267392,0.424105761356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:08:00.000+09:00",328.91,329.07,328.86,329.07,16951,0.000364797081623,0.000243168485364,-0.00106247343816,51.5745393899,328.985542726,329.02967923,-0.0441365046066,-0.052689487043,0.00855298243635,328.991685,329.109826,0.196871912941,0.000347919344332,0.00208646703508,-0.513612890588,,,,,"",,,0,-6.04734554958e-05,0.000942048804206,0.00151943355517,1,-0.000121599027208,0.000638394892841,0.000238045529935,-0.000121011276035,-0.000134124972215,-0.000160116349236,2.59913770212e-05,0.000598267581187,15.5343527815,"validation",328.965355,0.00031810340636,1.00023804553,1.00031810341,39888.8,28977.05,0.584980182593,16454536,0.23072569499,329.334900153,328.648469847,0.614090242469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:09:00.000+09:00",329.07,329.22,329.02,329.0501,34061,-6.04734554958e-05,0.000106682066167,-0.000501192077763,50.7795315331,328.995474614,329.03119188,-0.0357172658694,-0.0492950428083,0.0135777769388,328.983435,329.127828,0.197095347731,0.000322613153787,0.00199994364331,0.188125381391,,,,,"",,,0,0.000318796438597,0.00164078357673,0.00197507917487,1,0,0.000607773422068,0.000202639382132,-0.00023616356135,-0.000108546588709,-0.00014981014383,4.12635551207e-05,0.00059898279238,16.2321184218,"validation",328.97769,0.000220106111147,1.00020263938,1.00022010611,42540.2,29668.2,1.14806425735,16420475,0.202054725261,329.312409165,328.654460835,0.601322546168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:10:00.000+09:00",329.0501,329.31,329.03,329.155,37637,0.000318796438597,0.000319100440662,-0.000151881046764,54.7400934797,329.020016981,329.040362852,-0.0203458706666,-0.0435052083799,0.0231593377134,328.980935,329.139928,0.203017108607,0.00033118359561,0.00196306266878,0.313966858026,,,,,"",,,0,0.00051647400161,0.00107851923866,0.00162537406389,1,0,0.00085093424983,0.000529103608998,4.57920741843e-05,-6.18124308201e-05,-0.000132172406252,7.03599754321e-05,0.000616782696928,16.3322717332,"validation",328.992773333,0.000493101003475,1.00052910361,1.000493101,24950.6,30294,1.24239123259,16458112,0.301462335776,329.303840096,328.658029904,0.769529657617,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:11:00.000+09:00",329.155,329.44,329.14,329.325,34279,0.00051647400161,0.00117042621755,0.000622873116189,60.3134016772,329.066937446,329.061447085,0.00549036056827,-0.0337060945903,0.0391964551586,328.991185,329.153338,0.209944457993,0.000344630717789,0.00213773046578,0.133775777323,,,,,"",,,0,0.000349199119411,0.000637667957185,0.000501328474911,1,0,0.000911424708724,0.00101466244453,0.000521525927834,1.66715571799e-05,-0.000102349030867,0.000119020588047,0.000637499303097,16.2393333945,"validation",329.013023333,0.00094821981059,1.00101466244,1.00094821981,28129.2,31177.1,1.09949289703,16492391,0.374547344044,329.34283224,328.63953776,0.974644704171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:12:00.000+09:00",329.325,329.45,329.3,329.44,17701,0.000349199119411,0.0014895880833,0.000486212489739,63.5805330252,329.124331685,329.089488042,0.0348436430392,-0.0199961470644,0.0548397901036,328.99919,329.17187,0.205662710993,0.000336815704098,0.00233086029815,-0.595557281887,,,,,"",,,0,-0.000182127246236,0.000698154443905,-0.000220677513356,1,0,0.000455477112275,0.00133985132304,0.000814559275676,0.000105766279259,-6.06973866695e-05,0.000166463665929,0.00062427972011,15.5787708289,"validation",329.033356667,0.00123587267094,1.00133985132,1.00123587267,28125.8,31413.25,0.563488336928,16510092,0.379249202168,329.382615575,328.615764425,1.07483124326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:13:00.000+09:00",329.44,329.65,329.38,329.38,29618,-0.000182127246236,0.000942048804206,0.000622769043822,60.7696204626,329.163665272,329.111007446,0.0526578256813,-0.00546535251525,0.0581231781966,329.00944,329.18277,0.210258231636,0.000331134285167,0.00250206902411,-0.109893043676,,,,,"",,,0,0.000637561479143,0.000728641690449,-0.000353694820572,1,0,0.000819572608062,0.0011262898718,0.000599150435486,0.000159869529666,-1.65928487317e-05,0.000176462378397,0.00063834547221,16.0933497655,"validation",329.053773333,0.000991408374875,1.00112628987,1.00099140837,30659.2,32117.15,0.922186433105,16480474,0.349020694551,329.421042164,328.597837836,0.950143405699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:14:00.000+09:00",329.38,329.7075,329.3601,329.59,32799,0.000637561479143,0.00164078357673,0.00129114577795,66.3731546539,329.22925523,329.146488376,0.0827668539544,0.0121810887787,0.0705857651757,329.03069,329.19367,0.220054072234,0.000355991195205,0.00291626949751,0.00652799088475,,,,,"",,,0,-0.000242725810856,0.000121666312692,-0.00100124396978,1,0,0.00105470884692,0.00169987182655,0.00120394174044,0.000251120646726,3.69583081364e-05,0.000214162338589,0.000667660038939,16.1960028564,"validation",329.07394,0.00156821898446,1.00169987183,1.00156821898,30406.8,32651.3,1.00452355649,16513273,0.427404115609,329.510461082,328.550918918,1.08289257148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:15:00.000+09:00",329.59,329.6,329.391,329.51,24718,-0.000242725810856,0.00107851923866,0.00163052597534,62.6990153962,329.272446733,329.173415163,0.0990315700777,0.0295511850385,0.0694803850392,329.05751,329.19907,0.219264495646,0.000332107741077,0.00317336597821,-0.341876712809,,,,,"",,,0,7.5870231556e-05,-0.000121392370489,-0.000242784740979,0,0,0.000634121180861,0.00137510917165,0.000944504490854,0.000300541926126,8.96822100649e-05,0.000210859716061,0.000665425922266,15.9128938274,"validation",329.09619,0.00125741352399,1.00137510917,1.00125741352,27823,32469.7,0.761263578044,16488555,0.435387453534,329.579619954,328.535400046,0.933328264401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:16:00.000+09:00",329.51,329.72,329.5,329.535,34463,7.5870231556e-05,0.000637667957185,0.00211348984309,63.3812000818,329.312839543,329.200199225,0.112640318378,0.0461690117065,0.066471306672,329.09226,329.20757,0.219317031671,0.000312773448867,0.00335028538618,0.080261388555,,,,,"",,,0,0.000409668168783,-0.000470359749344,-0.000273112112522,0,0,0.000667658037692,0.00134533701887,0.000994600458307,0.000341815947861,0.000140103514669,0.000201712433192,0.000665534864797,16.2453242217,"validation",329.116773333,0.00127075463955,1.00134533702,1.00127075464,27859.8,32643.05,1.05575306229,16523018,0.533340175014,329.643536495,328.540983505,0.901558931192,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:17:00.000+09:00",329.535,329.69,329.49,329.67,32224,0.000409668168783,0.000698154443905,0.00224971878515,66.9014176499,329.367787306,329.234999282,0.132788023533,0.0634928140718,0.0692952094611,329.12926,329.21917,0.217937243695,0.000317790715122,0.0036455829403,-0.0297474748822,,,,,"",,,0,-0.000151666818334,-0.000910000910001,-0.000303333636667,0,0,0.000606915805605,0.00164294113504,0.00136939170341,0.000402790740841,0.000192595061946,0.000210195678894,0.00066107696695,16.1785590438,"validation",329.140356667,0.00160917165764,1.00164294114,1.00160917166,30764.4,32897.5,0.979527319705,16555242,0.536949616232,329.729194008,328.529325992,0.950666234166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:18:00.000+09:00",329.665,329.675,329.6,329.62,18994,-0.000151666818334,0.000728641690449,0.00276839767576,64.4309407887,329.406589259,329.263517854,0.143071404796,0.0794085322166,0.0636628725794,329.17476,329.23077,0.207727440573,0.000270724150065,0.00366894401554,-0.602389520508,,,,,"",,,0,3.06413445788e-05,-0.000758145743584,0.000151386444997,0,-1.51666818333e-05,0.0002275002275,0.0013525945914,0.00118224065144,0.000434049526109,0.000240909326548,0.000193140199561,0.000630202780697,15.6498190543,"validation",329.162773333,0.00138905946756,1.00135259459,1.00138905947,28639.6,32695.6,0.580934437661,16536248,0.546440499639,329.778621883,328.570898117,0.868660460794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:19:00.000+09:00",329.62,329.78,329.62,329.6301,28336,3.06413445788e-05,0.000121666312692,0.0029513774261,64.7143925248,329.440975527,329.290672087,0.150303439634,0.0935875137001,0.056715925934,329.22326,329.245972,0.204318337675,0.000263780714752,0.00356163594972,-0.205318916055,,,,,"",,,0,-0.000485695936142,0.000166550324136,3.00336650081e-05,1,0,0.000485407438869,0.00123575715762,0.00116669005141,0.000455976076317,0.000283916771254,0.000172059305063,0.000619841263511,16.0498595838,"validation",329.187441667,0.00134469994084,1.00123575716,1.00134469994,27747,32986.55,0.859016781082,16564584,0.618702168005,329.809546699,328.636973301,0.84696335478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:20:00.000+09:00",329.6301,329.67,329.39,329.47,36068,-0.000485695936142,-0.000121392370489,0.00231206838855,56.9649713074,329.44544083,329.303955636,0.141485194113,0.103167049783,0.03831814433,329.26126,329.257572,0.209724170699,0.000297663457878,0.00331278106707,0.140935091263,,,,,"",,,0,-0.000273165993869,0.000561507876286,0.00115336752967,1,0,0.000849436990129,0.000633964651657,0.000645172709954,0.000429432707417,0.000313130329871,0.000116302377546,0.00063655012808,16.2906467115,"validation",329.202775,0.000811733740702,1.00063396465,1.00081173374,30017,32878.6,1.09700534694,16528516,0.507749721703,329.806645234,328.715874766,0.691369317447,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:21:00.000+09:00",329.47,329.4895,329.35,329.38,26691,-0.000273165993869,-0.000470359749344,0.00161167705641,53.1144714331,329.43537301,329.309588552,0.12578445823,0.107690531472,0.0180939267577,329.28776,329.262172,0.204708158506,0.000300197712984,0.00311853731018,-0.239690279684,,,,,"",,,0,-3.03600704353e-05,0.000865262007408,0.00130669743154,1,0,0.000423407290497,0.000280119734787,0.000357854652068,0.000381882501153,0.000326949212071,5.49332890816e-05,0.000621495411093,15.9892939221,"validation",329.214866667,0.000501597436973,1.00028011973,1.00050159744,28462.6,32098.7,0.831529002732,16501825,0.412636648836,329.801208083,328.774311917,0.589824076779,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:22:00.000+09:00",329.38,329.44,329.34,329.37,21896,-3.03600704353e-05,-0.000910000910001,0.00117026612156,52.6883182457,329.425315624,329.314063474,0.111252149966,0.108402855171,0.00284929479487,329.30701,329.265972,0.197229004327,0.000291212086902,0.00300718198299,-0.422217562058,,,,,"",,,0,3.0360992187e-07,0.000576858851747,0.00139660564107,1,0,0.000303600704354,0.000191280471072,0.000315939115628,0.000337772565703,0.000329121824,8.65074170347e-06,0.000598806826143,15.7912411283,"validation",329.229143333,0.000427837782648,1.00019128047,1.00042783778,26397,31463.65,0.695914173975,16479929,0.331190119392,329.802153054,328.811866946,0.563607880119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:23:00.000+09:00",329.37,329.49,329.15,329.3701,65688,3.0360992187e-07,-0.000758145743584,0.00115535426609,52.692405846,329.416820913,329.318214328,0.0986065848018,0.106443601097,-0.00783701629513,329.326015,329.270974,0.207426932589,0.000291340948809,0.00287695889505,1.34954487295,,,,,"",,,0,0.000956067354019,0.000606916049757,0.000728359981674,1,0,0.00103227373471,0.00013386431072,0.00030104688183,0.000299379284282,0.000323173236116,-2.37939518345e-05,0.00062976855698,16.8898536281,"validation",329.238061667,0.000401042129409,1.00013386431,1.00040104213,35735.8,33730.85,1.94741608943,16545617,0.376143797147,329.799743704,328.852286296,0.546529796081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:24:00.000+09:00",329.3701,329.7,329.36,329.685,27454,0.000956067354019,0.000166550324136,0.00203638132,63.412338051,329.458079234,329.345383637,0.112695596884,0.107694000254,0.00500159662943,329.359515,329.28203,0.216896437404,0.000351102223596,0.00288906674839,-0.280742539862,,,,,"",,,0,-9.09959506803e-05,4.54979753401e-05,-0.000450429955867,1,0,0.0010322734213,0.000988236213549,0.00122378375765,0.000341828099197,0.000326657264523,1.51708346738e-05,0.000657889917358,16.0184049194,"validation",329.248728333,0.00132505194136,1.00098823621,1.00132505194,35559.4,34063.35,0.805968878575,16573071,0.382233397479,329.835285812,328.883744188,0.842060706663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:25:00.000+09:00",329.685,329.79,329.635,329.655,20274,-9.09959506803e-05,0.000561507876286,0.00183862634858,61.9715930733,329.488374736,329.368318182,0.120056553964,0.110166510996,0.00989004296739,329.389765,329.28883,0.212475263304,0.000353599345744,0.00285440778704,-0.787303427897,,,,,"",,,0,3.0334743899e-05,0.000106171603646,0.000500523274332,1,0,0.000470145745181,0.00080523145581,0.00111200249337,0.000364188481787,0.000334187289731,3.00011920565e-05,0.000644538269718,15.7151413586,"validation",329.255645,0.00121290251531,1.00080523146,1.00121290252,32400.6,28797.8,0.704012112036,16552797,0.198876303051,329.859871355,328.919658645,0.782101057692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:26:00.000+09:00",329.655,329.665,329.52,329.665,17700,3.0334743899e-05,0.000865262007408,0.00220404937071,62.2792432534,329.515547854,329.390294613,0.125253240519,0.113183856901,0.0120693836185,329.426015,329.295386,0.207655601639,0.000340304257045,0.00264940064423,-1.01868779086,,,,,"",,,0,-0.000318505149167,-0.00053053857704,-0.000136502206786,0,0,0.000439853786535,0.000725458795353,0.0011224390493,0.000379940971954,0.000343329916433,3.66110555215e-05,0.000629898841671,15.5793970773,"validation",329.264895,0.00121514624266,1.0007254588,1.00121514624,30602.4,28763.5,0.615363220749,16570497,0.261842265371,329.862405748,328.989624252,0.773819966389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:27:00.000+09:00",329.665,329.6799,329.55,329.56,18584,-0.000318505149167,0.000576858851747,0.00185438516492,57.0594796974,329.522386646,329.402865383,0.119521262858,0.114451338092,0.00506992476549,329.456515,329.295986,0.202101630094,0.000352663783298,0.00231152322957,-0.944975345988,,,,,"",,,0,3.03434882873e-05,-0.000584719019298,-3.03434882873e-05,0,0,0.000394036370255,0.000314108221536,0.000801752864366,0.000362669203962,0.000347285283688,1.5383920274e-05,0.000613246844562,15.6278148692,"validation",329.272728333,0.000872442938475,1.00031410822,1.00087244294,29940,28806.8,0.645125456489,16551913,0.198439257398,329.837288194,329.075741806,0.635887979631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:28:00.000+09:00",329.54,329.59,329.4875,329.57,33006,3.03434882873e-05,0.000606916049757,0.00151943355517,57.4254559399,329.529711777,329.415245725,0.114466052292,0.114454280932,1.17713602171e-05,329.481515,329.296286,0.194987227944,0.000347253030068,0.00206014282038,0.323486570228,,,,,"",,,0,0.000394453378645,-0.000929999696574,0.000121066844676,0,-6.06869765748e-05,0.000311020754946,0.000268558313506,0.000831208888885,0.000347319392822,0.000347283675493,3.57173292991e-08,0.000591641314271,16.2022335085,"validation",329.281561667,0.000875962601347,1.00026855831,1.0008759626,23403.6,29609.55,1.11470792363,16584919,0.220170519309,329.820904489,329.142125511,0.630359075521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:29:00.000+09:00",329.575,329.78,329.575,329.7,16619,0.000394453378645,4.54979753401e-05,0.00197507917487,61.9639244701,329.555909965,329.436338634,0.119571331168,0.115477690979,0.00409364018878,329.51401,329.295886,0.196059568805,0.000352431109022,0.00175161720738,-1.12070523131,,,,,"",,,0,-3.03306035789e-05,-0.00133454655748,-0.000363967242948,0,1.51712837939e-05,0.000622022635555,0.000564437305716,0.00122720634293,0.000362667064508,0.000350250806732,1.24162577761e-05,0.000594660505931,15.5164852307,"validation",329.295395,0.00122869923523,1.00056443731,1.00122869924,21236.6,28737.45,0.57830461645,16601538,0.315029691222,329.802601205,329.225418795,0.822237817337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:30:00.000+09:00",329.7,329.85,329.69,329.69,21787,-3.03306035789e-05,0.000106171603646,0.00162537406389,61.4215225336,329.576539201,329.455128365,0.121410836485,0.11666432008,0.00474651640438,329.54076,329.29659,0.193483885319,0.000349734336623,0.00149697191308,-0.574848587294,,,,,"",,,0,-0.000606327155813,-0.000788619612363,-0.000636961994601,0,0,0.000485289657264,0.000452872658302,0.00119469806839,0.000368257564636,0.000353860657225,1.43969074111e-05,0.000586866102457,15.7872216989,"validation",329.308728333,0.00115779399045,1.00045287266,1.00115779399,21539.2,27944.95,0.779639970728,16579751,0.217640396565,329.787416631,329.294103369,0.802525821858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:31:00.000+09:00",329.69,329.8,329.49,329.4901,26409,-0.000606327155813,-0.00053053857704,0.000501328474911,51.6823502602,329.563240863,329.457718856,0.105522006332,0.114435857331,-0.00891385099918,329.549015,329.294392,0.201806464939,0.000365145790489,0.00138085446061,-0.107610610729,,,,,"",,,0,-0.000372697085588,-0.000136878164169,0.000315032227069,0,0,0.000940277230125,-0.000178774620218,0.000594325335489,0.000320258503462,0.000347311974869,-2.70534714068e-05,0.000612481118368,15.979006563,"validation",329.314396667,0.000533542824461,0.99982122538,1.00053354282,23281,27551.45,0.95853394286,16553342,0.110613053034,329.776544614,329.321485386,0.370533336193,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:32:00.000+09:00",329.4901,329.56,329.345,329.3673,31393,-0.000372697085588,-0.000584719019298,-0.000220677513356,46.7756292528,329.533096115,329.451021163,0.0820749512959,0.107963676124,-0.0258887248279,329.54538,329.296738,0.202748860301,0.000367002294393,0.00143546253191,0.30359767651,,,,,"",,,0,-0.000315149682437,0.000615422356743,0.000858615897814,1,0,0.000652523399034,-0.000540380811893,0.000214280895792,0.000249189738313,0.000327791119895,-7.86013815818e-05,0.00061557070268,16.1515138552,"validation",329.317518333,0.000151166166072,0.999459619188,1.00015116617,25842.8,28236.05,1.1118056527,16521949,0.0209962087473,329.781905023,329.308854977,0.123549343937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:33:00.000+09:00",329.355,329.3699,329.24,329.2635,28078,-0.000315149682437,-0.000929999696574,-0.000353694820572,43.0546847417,329.491619789,329.437130707,0.0544890825209,0.0972687574032,-0.0427796748822,329.539555,329.290708,0.197545370279,0.000371225000589,0.00156188212533,-0.00779803206129,,,,,"",,,0,-1.06297843522e-05,0.00123426981733,0.00132568596276,1,-3.73443265315e-05,0.000394392521662,-0.000837699134479,-8.26260788388e-05,0.000165487770497,0.000295413118682,-0.000129925348185,0.000599961338804,16.0396000808,"validation",329.31991,-0.000171292406827,0.999162300866,0.999828707593,24857.2,28159.05,0.997121706876,16493871,0.0237880894419,329.79690597,329.28220403,-0.0363395360586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:34:00.000+09:00",329.2635,329.305,329.14,329.26,23414,-1.06297843522e-05,-0.00133454655748,-0.00100124396978,42.9306747599,329.455985975,329.424009914,0.0319760618851,0.0842102182996,-0.0522341564144,329.523055,329.287508,0.195220700974,0.000339554122638,0.0017194857817,-0.411711628294,,,,,"",,,0,0.000516309299642,0.00115410314038,0.00188301038693,1,0,0.000501118405168,-0.000798290122674,-8.35379397387e-05,9.71149301012e-05,0.000255755993135,-0.000158641063034,0.000592907431737,15.857937255,"validation",329.32204,-0.000188387026875,0.999201709877,0.999811612973,26216.2,27689.8,0.845582127715,16470457,-0.0773136678488,329.806360104,329.239749896,0.0357390382808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:35:00.000+09:00",329.26,329.43,329.06,329.43,34093,0.000516309299642,-0.000788619612363,-0.000242784740979,50.4030214092,329.451988133,329.424453624,0.0275345093997,0.0728750765196,-0.0453405671199,329.519055,329.286108,0.207704936618,0.000357822540222,0.00173691910708,0.56777744339,,,,,"",,,0,4.55331936982e-05,0.00127492942355,0.00130528488602,1,0,0.0011237320051,-0.000270257512119,0.000436981690099,8.35822766587e-05,0.000221215664996,-0.000137633388337,0.000630497940741,16.2342113409,"validation",329.323956667,0.000322003095088,0.999729742488,1.0003220031,28677.4,28158.55,1.21075126383,16504550,0.0284016755124,329.805228971,329.232881029,0.34440408824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:36:00.000+09:00",329.43,329.5,329.39,329.445,38131,4.55331936982e-05,-0.000136878164169,-0.000273112112522,51.0125112501,329.450913036,329.425975577,0.0249374582,0.0632875528557,-0.0383500946557,329.514555,329.281698,0.200726012574,0.000357510673289,0.00174714610867,0.924164505985,,,,,"",,,0,0.000379426004341,0.00110913809589,0.0008653948307,1,0,0.00033391008712,-0.000211083240314,0.000495934031536,7.56953609859e-05,0.000192103546436,-0.00011640818545,0.000609285351346,16.3461923786,"validation",329.325753333,0.000362093354254,0.99978891676,1.00036209335,31021.8,28341.95,1.3453908429,16542681,0.0346888622695,329.802410036,329.226699964,0.379183979367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:37:00.000+09:00",329.445,329.635,329.39,329.57,39641,0.000379426004341,0.000615422356743,-0.000303333636667,55.8784380014,329.469234107,329.436644053,0.0325900538903,0.0571480530626,-0.0245579991723,329.509555,329.281998,0.203888440247,0.000355777022339,0.00170104168695,1.007347667,,,,,"",,,0,0.000303122250205,0.00078890675729,0.000424795946233,1,0,0.000743674968508,0.000183439293589,0.000874636335267,9.88865912864e-05,0.000173401866258,-7.45152749714e-05,0.000618649877863,16.3854080662,"validation",329.32642,0.000739630910875,1.00018343929,1.00073963091,32671.4,28712.8,1.38060377253,16582322,0.0471566688028,329.789809745,329.229300255,0.607839387474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:38:00.000+09:00",329.57,329.71,329.5527,329.6699,23121,0.000303122250205,0.00123426981733,0.000151386444997,59.3533610281,329.500105783,329.453922272,0.046183511438,0.0549551447377,-0.00877163329965,329.51205,329.286996,0.200560694515,0.00036082018565,0.00172978053333,-0.541888409695,,,,,"",,,0,-9.06967848748e-05,-0.000181696903478,0.000124063495029,0,0,0.00047728858816,0.000479041661754,0.00116282757792,0.00014009016728,0.000166697489633,-2.66073223538e-05,0.000608368232937,15.8465885564,"validation",329.328335,0.00103715642931,1.00047904166,1.00103715643,31680,28919.15,0.799504826387,16605443,0.119635258989,329.797041765,329.227058235,0.776937826808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:39:00.000+09:00",329.64,329.69,329.6,329.64,14214,-9.06967848748e-05,0.00115410314038,3.00336650081e-05,57.8839514579,329.52162797,329.467705807,0.0539221632325,0.0547485484366,-0.000826385204115,329.512545,329.295494,0.19266350205,0.000361401961285,0.00173494653469,-1.25319491784,,,,,"",,,0,0.000637058609392,-0.000313978886058,0.000455041863852,0,-9.06967848748e-05,0.00027300035581,0.000386798627045,0.00104619105417,0.000163578944402,0.000166085876825,-2.5069324236e-06,0.000584466393793,15.3599840367,"validation",329.327001667,0.000950418070031,1.00038679863,1.00095041807,29840,28213.05,0.503809407349,16591229,0.0472210555045,329.798388324,329.226701676,0.722945560171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:40:00.000+09:00",329.64,329.87,329.62,329.85,25467,0.000637058609392,0.00127492942355,0.00115336752967,64.5264953674,329.572146744,329.496023895,0.0761228486757,0.0590234084845,0.0170994401913,329.531545,329.308394,0.196758966189,0.000368484950762,0.00194476241983,-0.200795692988,,,,,"",,,0,-0.000120054570259,-9.09504320147e-05,-0.000121267242686,0,0,0.000758403106419,0.000966386996426,0.00164467717759,0.000230780199108,0.000178940150021,5.18400490867e-05,0.000596510432589,15.9437769001,"validation",329.330255,0.00157818782851,1.000966387,1.00157818783,28114.8,27683,0.919950872377,16616696,0.159267420439,329.851975282,329.211114718,0.996917765671,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:41:00.000+09:00",329.85,329.89,329.69,329.8104,48834,-0.000120054570259,0.00110913809589,0.00130669743154,62.5238989118,329.608801091,329.519311014,0.089490076887,0.065116742165,0.024373334722,329.553065,329.322202,0.196990468604,0.000363082220062,0.00202903957798,1.67680413777,,,,,"",,,0,5.94280835291e-05,-0.000577301382855,-0.000304417325833,0,0,0.00060633621343,0.000780860587657,0.00148243269672,0.000271337947157,0.000197436897578,7.39010495789e-05,0.000597283980749,16.5947000765,"validation",329.333761667,0.00144728050632,1.00078086059,1.00144728051,30255.4,28790.15,1.69620512571,16567862,0.114686793921,329.887403106,329.218726894,0.884842462479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:42:00.000+09:00",329.8104,329.8469,329.7901,329.83,14522,5.94280835291e-05,0.00078890675729,0.00139660564107,63.1337584193,329.642831692,329.542325013,0.10050667931,0.072194729594,0.0283119497162,329.576065,329.333204,0.186976863704,0.000362425418871,0.00208723040051,-1.13279081626,,,,,"",,,0,-0.000667010278022,-0.000848922172028,-0.000363823788012,0,0,0.000172220160432,0.000770489810903,0.00150849047095,0.000304722673226,0.000218884666628,8.5838006598e-05,0.000566888590195,15.3819975989,"validation",329.343428333,0.00147739904552,1.00077048981,1.00147739905,25231.6,28421.45,0.510952115392,16582384,0.180242387352,329.920015591,329.232114409,0.869144590226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:43:00.000+09:00",329.83,329.87,329.54,329.61,27925,-0.000667010278022,-0.000181696903478,0.000728359981674,52.7560999834,329.637780663,329.547337975,0.0904426877124,0.0758443212177,0.0145983664947,329.58806,329.341904,0.197192802011,0.000396415452023,0.00200775641858,0.15802265196,,,,,"",,,0,-0.000222990807318,-3.03388853595e-07,0.000530930493614,0,0,0.00100051541703,6.6567945453e-05,0.000814035495465,0.000274393033319,0.000230103216582,4.4289816737e-05,0.000598260981193,16.03518787,"validation",329.344178333,0.000807124230985,1.00006656795,1.00080712423,26192.4,26533.3,1.05245107092,16554459,0.0166620812338,329.918926271,329.257193729,0.533155389188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:44:00.000+09:00",329.62,329.65,329.47,329.5365,20090,-0.000222990807318,-0.000313978886058,-0.000450429955867,49.8102809663,329.622199022,329.546535162,0.0756638602472,0.0758082290236,-0.000144368776363,329.580635,329.349334,0.195964744724,0.00033875425163,0.00199336783449,-0.681518769745,,,,,"",,,0,0.000860299238476,0.000132003586856,0.000602361195194,1,3.03388853493e-05,0.000546099936288,-0.000133912600781,0.000568290203374,0.000229606918345,0.000230045014812,-4.38096466896e-07,0.000594667797723,15.7056647306,"validation",329.34612,0.000578054479585,0.999866087399,1.00057805448,27367.6,26165.1,0.767816671826,16534369,-0.0739572942584,329.909122718,329.252147282,0.432820928248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:45:00.000+09:00",329.5201,329.82,329.52,329.82,20072,0.000860299238476,-9.09504320147e-05,0.000500523274332,59.2597512341,329.652629942,329.566791817,0.0858381252219,0.0778142082633,0.00802391695862,329.588885,329.366262,0.203395834387,0.000388871729423,0.00208435109954,-0.681886293776,,,,,"",,,0,-0.000606391364987,-0.00103086532048,9.09587047482e-05,0,-4.97668695273e-05,0.000910369564525,0.000701222069427,0.00137760922216,0.000260257489606,0.000235929319821,2.43281697854e-05,0.000616687388233,15.7056282902,"validation",329.351453333,0.00142263427692,1.00070122207,1.00142263428,26288.6,26155,0.767424966546,16554441,0.00314280252342,329.932374477,329.245395523,0.836422241715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:46:00.000+09:00",329.82,329.9,329.58,329.62,31711,-0.000606391364987,-0.000577301382855,-0.000136502206786,51.8440349046,329.647609951,329.570733164,0.0768767872365,0.0776267240579,-0.000749936821377,329.586635,329.381862,0.211724703359,0.000412486487643,0.00207564357462,0.553115284607,,,,,"",,,0,-0.000212365754505,-7.91820884655e-05,0.000819125053091,0,0,0.000970226183979,0.000101232867043,0.000722984558269,0.000233228527506,0.000235503683205,-2.27515569861e-06,0.000642329662518,16.1623594743,"validation",329.350695,0.000817684626413,1.00010123287,1.00081768463,22864,26855.55,1.18079875482,16522730,-0.0889332000276,329.928687191,329.244582809,0.548771796989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:47:00.000+09:00",329.62,329.65,329.46,329.55,21125,-0.000212365754505,-0.000848922172028,-3.03434882873e-05,49.5088110973,329.632593035,329.569197374,0.0633956616099,0.0747805115683,-0.0113848499584,329.586135,329.394262,0.210172938834,0.000409110212355,0.00207676000336,-0.675187173791,,,,,"",,,0,0.000181763010165,0.000303747534517,0.000657563343954,1,0,0.000576421333657,-0.000109637500376,0.000472801192875,0.000192370388742,0.000226917043145,-3.45466544026e-05,0.000637757362566,15.7559406834,"validation",329.350611667,0.000605398399974,0.9998903625,1.0006053984,24184.6,26982.6,0.782911950665,16501605,-0.0932230400332,329.928370651,329.243899349,0.447207428784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:48:00.000+09:00",329.52,329.665,329.5,329.6099,17163,0.000181763010165,-3.03388853595e-07,0.000121066844676,51.5211249394,329.629101799,329.572212383,0.0568894160438,0.0712022924634,-0.0143128764196,329.58813,329.41226,0.206946300346,0.000411024823627,0.00207714605202,-1.0244960179,,,,,"",,,0,-9.0713294716e-05,0.00027335343993,3.06422834995e-05,1,-9.1033227128e-05,0.000500682749204,6.60521360403e-05,0.000599977669319,0.000172596199458,0.000216019884304,-4.34236848458e-05,0.000627852198449,15.5484211937,"validation",329.353776667,0.000777654156347,1.00006605214,1.00077765416,22032.2,26190.45,0.65531520077,16518768,-0.126288399016,329.930431342,329.245828658,0.531799466377,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:49:00.000+09:00",329.6099,329.61,329.54,329.58,13262,-9.0713294716e-05,0.000132003586856,-0.000363967242948,50.4404669582,329.621547676,329.572789244,0.0487584325825,0.0667135204872,-0.0179550879047,329.58213,329.430658,0.197164421749,0.000401599899997,0.00205370563915,-1.41441954524,,,,,"",,,0,-0.000303416469446,0.000910249408338,0.000379270586808,1,0,0.000212372261877,-6.46272903215e-06,0.000453333642068,0.000147941114699,0.000202419808505,-5.44786938064e-05,0.000598229327476,15.2904774273,"validation",329.359858333,0.00066839252294,0.999993537271,1.00066839252,20666.6,26022.6,0.509633933581,16505506,-0.184516535627,329.920562339,329.243697661,0.496853137612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:50:00.000+09:00",329.58,329.58,329.45,329.48,36582,-0.000303416469446,-0.00103086532048,-0.000636961994601,46.8975074846,329.599771111,329.565915966,0.0338551443143,0.0601418452526,-0.0262867009384,329.57163,329.446058,0.192366963053,0.00040639668419,0.0020476466959,1.06182552326,,,,,"",,,0,0.000345696248634,0.00115333252398,0.000637367973777,1,0,0.00039444141028,-0.00027802757173,0.000103027488646,0.000102753260636,0.000182535647847,-7.97823872113e-05,0.000583850197442,16.3048273322,"validation",329.364441667,0.00035085248653,0.999721972428,1.00035085249,23968.6,26762.35,1.36692031903,16468924,-0.207057676176,329.90905313,329.23420687,0.364220926253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:51:00.000+09:00",329.48,329.6,329.45,329.5939,23540,0.000345696248634,-7.91820884655e-05,0.000315032227069,51.1097891516,329.598867863,329.567988858,0.0308790051375,0.0542892772296,-0.0234102720921,329.57682,329.460936,0.189340751406,0.000391804961194,0.00203554742192,-0.331975635127,,,,,"",,,0,0.000170512864467,0.000413235803211,0.000133801019982,1,0,0.000455262838412,5.18240330132e-05,0.000403580471829,9.36880359058e-05,0.000164715661393,-7.10276254872e-05,0.000574466795066,15.8643178003,"validation",329.37234,0.000672673364132,1.00005182403,1.00067267336,22334.4,26618.9,0.884334063391,16492464,-0.114351081375,329.912254623,329.241385377,0.525459506595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:52:00.000+09:00",329.6,329.69,329.575,329.6501,21852,0.000170512864467,0.000303747534517,0.000858615897814,53.0871747237,329.60674973,329.574071165,0.0326785655531,0.0499671348943,-0.0172885693412,329.59096,329.474238,0.184030697735,0.000382651704197,0.0019570148362,-0.463166037944,,,,,"",,,0,0.000151372622062,0.000181707816864,-0.000242984910364,1,1.85076240793e-05,0.000348914224444,0.000179434533035,0.000533765556505,9.91310651902e-05,0.000151576277072,-5.24452118815e-05,0.000558260706533,15.7900796572,"validation",329.37851,0.000824552882943,1.00017943453,1.00082455288,22479.8,26141.85,0.835901055205,16514316,-0.0145991963078,329.913467199,329.268452801,0.591687875695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:53:00.000+09:00",329.6858,329.91,329.675,329.7,39563,0.000151372622062,0.00027335343993,0.00132568596276,54.8339245932,329.621095925,329.583399226,0.0376966990347,0.0475130477224,-0.00981634868767,329.612785,329.488438,0.189449933611,0.00037423591538,0.00174848975908,1.32312917528,,,,,"",,,0,0.000545950864422,3.27570518655e-05,-0.000181680315438,1,0.000108296645443,0.000712877077847,0.000264598352882,0.000642092333449,0.000114336363466,0.00014410994153,-2.97735780639e-05,0.000574613083441,16.3838328438,"validation",329.38726,0.000949459915359,1.00026459835,1.00094945992,26959.8,26716.1,1.48086734216,16553879,0.112306811249,329.90094729,329.32462271,0.651329655497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:54:00.000+09:00",329.7,329.915,329.697,329.88,32614,0.000545950864422,0.000910249408338,0.00188301038693,60.5413241917,329.660927322,329.605369654,0.055557667443,0.0491219716665,0.00643569577649,329.643785,329.505738,0.191489224067,0.000387923576421,0.00158888618504,0.557165030018,,,,,"",,,0,-6.06281071904e-05,-0.000272826482357,-0.000545652964714,0,0,0.000661207158022,0.00071657653124,0.00113582847531,0.000168417810849,0.00014890860818,1.95092026691e-05,0.000580481460128,16.1912259679,"validation",329.399176667,0.00145969804235,1.00071657653,1.00145969804,30830.2,27176.1,1.20009861606,16586493,0.213489058401,329.905668228,329.381901772,0.950992989924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:55:00.000+09:00",329.88,329.94,329.73,329.86,46278,-6.06281071904e-05,0.00115333252398,0.00130528488602,59.6395404782,329.691553887,329.624231161,0.0673227262536,0.0527621225839,0.0145606036696,329.665285,329.521938,0.192811422348,0.000376747882251,0.00156967135278,1.75732544989,,,,,"",,,0,-0.000393803431759,-0.000151579457952,-0.000212211241133,0,0,0.0006365951255,0.000590644538141,0.00102591652031,0.000204094847067,0.000159953078833,4.41417682339e-05,0.000584525017729,16.5410903527,"validation",329.41395,0.00135407137433,1.00059064454,1.00135407137,32769.4,27785.35,1.66555396999,16540215,0.064179504667,329.924018077,329.406551923,0.876285479821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:56:00.000+09:00",329.86,329.86,329.68,329.7301,23950,-0.000393803431759,0.000413235803211,0.0008653948307,54.0121649712,329.697484059,329.632073297,0.0654107612048,0.0552918503081,0.0101189108967,329.67954,329.53774,0.191896320752,0.000389840297301,0.00145172032489,-0.304201136331,,,,,"",,,0,-6.09589479396e-05,-6.09589479396e-05,-0.000910138322222,0,0,0.000545686048627,0.000153361048732,0.000583726768291,0.000198376675969,0.00016768821017,3.06884657989e-05,0.000581979991368,15.8819981705,"validation",329.428785,0.000914658990713,1.00015336105,1.00091465899,32851.4,27076.3,0.884537399866,16516265,-0.0487806679642,329.918841244,329.440238756,0.605640904865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:57:00.000+09:00",329.7301,329.87,329.7,329.71,17336,-6.09589479396e-05,0.000181707816864,0.000424795946233,53.1760627534,329.699409588,329.637845646,0.0615639423067,0.0565462687078,0.00501767359892,329.68654,329.55294,0.190332297841,0.000382604629785,0.00142081089094,-0.857271395854,,,,,"",,,0,2.42637469294e-06,0,-0.00119802250463,0,0,0.000515573191529,7.11585010416e-05,0.000476585036686,0.000186721489511,0.000171503044214,1.52184452971e-05,0.000577271838406,15.5587541984,"validation",329.441785,0.00081414991119,1.0000711585,1.00081414991,31948.2,25961.05,0.667769600998,16498929,-0.160611762621,329.920751113,329.452328887,0.550083020545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:58:00.000+09:00",329.71,329.7825,329.68,329.7108,19403,2.42637469294e-06,3.27570518655e-05,0.000124063495029,53.2071102272,329.701161959,329.643249672,0.0579122871324,0.0568194723927,0.00109281473967,329.688585,329.565756,0.184058562281,0.000377103620953,0.00142139254613,-0.628057889393,,,,,"",,,0,0.000240210511758,0.000225045706722,-0.00151860357623,1,0,0.000310879257529,6.73817687682e-05,0.000440106404744,0.000175645708701,0.000172331244208,3.31446449332e-06,0.000558242442409,15.6713990352,"validation",329.458465,0.000765908382412,1.00006738177,1.00076590838,27916.2,25775.15,0.752779324272,16518332,-0.168982527745,329.922893449,329.454276551,0.547405460899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T03:59:00.000+09:00",329.7108,329.79,329.7,329.79,20025,0.000240210511758,-0.000272826482357,0.000455041863852,56.2966443941,329.71482935,329.654120067,0.0607092833675,0.0575974345877,0.00311184877984,329.696085,329.580554,0.177340093546,0.00037973614905,0.00143885628079,-0.610754493633,,,,,"",,,0,6.06446526576e-05,-0.000166772794809,-0.00139482701113,0,0,0.000272966490634,0.000284853245983,0.000635492590379,0.000184084670146,0.000174648820727,9.43584941884e-06,0.000537736418771,15.7031930116,"validation",329.477296667,0.000949089167894,1.00028485325,1.00094908917,25398.4,26065.7,0.76825099652,16538357,-0.101420640919,329.933277641,329.458892359,0.697971993301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:00:00.000+09:00",329.79,329.8599,329.79,329.81,17333,6.06446526576e-05,-0.000151579457952,-0.000121267242686,57.0675275097,329.729470988,329.665666728,0.0638042600946,0.0588387996891,0.00496546040549,329.694085,329.593654,0.16966580115,0.000352953183795,0.00141099128885,-0.826617413672,,,,,"",,,0,-0.000303204875534,0.000121281950214,-0.00128862072102,1,0,0.000211953061039,0.000351583498988,0.000656402201239,0.000193457627405,0.000178402109363,1.50555180422e-05,0.000514434981202,15.5588843839,"validation",329.49563,0.000954094596034,1.0003515835,1.0009540946,19609.4,25659,0.675513465061,16555690,-0.118878366265,329.926682741,329.461487259,0.749174818984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:01:00.000+09:00",329.81,329.99,329.71,329.71,195845,-0.000303204875534,-6.09589479396e-05,-0.000304417325833,52.1174542012,329.726475452,329.668950674,0.0575247773583,0.0585759952229,-0.00105121786466,329.689065,329.601354,0.177546815354,0.000358131509879,0.00137460403805,4.24891168402,,,,,"",,,0,0,0.000545934305905,-0.00100087956083,1,0,0.000848973651496,6.34992246409e-05,0.000329628500252,0.000174470829997,0.000177659140526,-3.18831052943e-06,0.000538493874477,17.9832923047,"validation",329.509963333,0.00060707319634,1.00006349922,1.0006070732,53988.4,33009.55,5.93298000124,16359845,-0.315086088723,329.91566096,329.46246904,0.546194557038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:02:00.000+09:00",329.71,329.8301,329.6901,329.71,39628,0,0,-0.000363823788012,52.1174542012,329.723940767,329.671991365,0.0519494016833,0.057250676515,-0.00530127483172,329.683065,329.606754,0.174864899971,0.000357746666758,0.0013195968339,0.140733742751,,,,,"",,,0,0.000227472627461,0.00017196930636,-0.000940220193503,1,0,0.00042461557126,8.16996772339e-05,0.000313239940466,0.000157560891945,0.00017363949081,-1.60785988648e-05,0.000530359709961,16.3855047749,"validation",329.522046667,0.000570381664093,1.00008169968,1.00057038166,58446.8,34264.85,1.15652045755,16359845,-0.324733655627,329.900589364,329.465540636,0.561912604771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:03:00.000+09:00",329.71,329.8301,329.67,329.785,21877,0.000227472627461,0.000225045706722,0.000530930493614,55.4766911348,329.733334495,329.680362375,0.0529721198674,0.0563949651855,-0.00342284531804,329.691815,329.614854,0.173810264259,0.000328551687309,0.00132934483384,-0.316526149439,,,,,"",,,0,-0.000151613930288,-0.00050032596995,-0.000985490546872,0,0,0.000485578235419,0.000282642746227,0.000516196396902,0.000160626225776,0.000171005246404,-1.03790206287e-05,0.000527041145774,15.7916322012,"validation",329.535296667,0.000757743816396,1.00028264275,1.00075774382,58941.6,33962.45,0.644152586165,16381722,-0.254305858382,329.910952056,329.472677944,0.712618079997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:04:00.000+09:00",329.785,329.84,329.7201,329.735,16518,-0.000151613930288,-0.000166772794809,0.000602361195194,52.8164206618,329.733590727,329.684409607,0.0491811199278,0.0549521961339,-0.00577107620612,329.70174,329.617754,0.169959531098,0.000326200476007,0.00126045478518,-0.451344275454,,,,,"",,,0,0.000348764917282,-9.09821523345e-05,-0.000257782764948,0,0,0.00036357020483,0.000100879055112,0.000355702927337,0.000149153471508,0.000166655635992,-1.7502164484e-05,0.000515442798301,15.5104954595,"validation",329.547296667,0.000569579344852,1.00010087906,1.00056957934,58240.2,33783.85,0.488931841694,16365204,-0.250363709287,329.909527068,329.493952932,0.580033854683,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:05:00.000+09:00",329.735,329.88,329.715,329.85,18895,0.000348764917282,0.000121281950214,9.09587047482e-05,57.8257040835,329.751499846,329.696675562,0.0548242838506,0.0549266136773,-0.000102329826703,329.70324,329.624554,0.169605278877,0.000276354146321,0.00128344988595,-0.387446753303,,,,,"",,,0,0.000121267242686,-0.000485068970744,-0.000909504320146,0,0,0.00050040183784,0.000445127563806,0.000683947834784,0.00016620974337,0.000166519974768,-3.10231398219e-07,0.000514189112859,15.6452907819,"validation",329.56063,0.000878047842062,1.00044512756,1.00087804784,58552.6,33725,0.560266864344,16384099,-0.252545589325,329.914818793,329.491661207,0.846821148747,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:06:00.000+09:00",329.85,329.96,329.85,329.89,27342,0.000121267242686,0.000545934305905,0.000819125053091,59.4387362684,329.772807562,329.71099589,0.0618116711536,0.0563036251725,0.00550804598105,329.71674,329.631654,0.165347758957,0.00023888064081,0.0013512837262,-0.1609561635,,,,,"",,,0,-0.00037376095062,-0.000763890993968,-0.000818454636394,0,0,0.000333484917387,0.000525481357119,0.000783741478905,0.000187370551255,0.00017067393729,1.66966139654e-05,0.00050122088865,16.0149386369,"validation",329.576463333,0.000951332093001,1.00052548136,1.00095133209,24852,33506.55,0.816019554386,16411441,-0.166070514571,329.939510433,329.493969567,0.888875664623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:07:00.000+09:00",329.89,329.92,329.68,329.7667,61217,-0.00037376095062,0.00017196930636,0.000657563343954,52.7423234583,329.771867937,329.715122121,0.0567458159505,0.0563920633281,0.000353752622405,329.727575,329.633588,0.170680061888,0.000249779820873,0.0012737186131,0.665150235291,,,,,"",,,0,-0.000444859957055,-0.000596482300972,-0.000399373253879,0,0,0.00072751523235,0.0001186585623,0.000403818072083,0.000172078672439,0.000171005936403,1.07273603552e-06,0.000517578220871,16.820565692,"validation",329.590075,0.000535892957335,1.00011865856,1.00053589296,29169.8,35511.15,1.72388109087,16350224,-0.213145730285,329.937565075,329.517584925,0.593159164888,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:08:00.000+09:00",329.76,329.76,329.56,329.62,24378,-0.000444859957055,-0.00050032596995,3.06422834995e-05,46.0892273195,329.748503639,329.708076038,0.0404276010084,0.0531991708642,-0.0127715698557,329.72808,329.633588,0.173252914611,0.000267792793923,0.00126711335882,-0.298487428548,,,,,"",,,0,0.000257872701899,6.09793095079e-05,0.000303379649293,1,-2.0317394085e-05,0.000606489375671,-0.000327785246558,-4.12215274617e-05,0.000122649114157,0.000161395457995,-3.87463438376e-05,0.000525614084736,15.8993769655,"validation",329.599241667,6.29805251626e-05,0.999672214753,1.00006298053,29670,35871.9,0.679584856113,16325846,-0.268904072547,329.936981427,329.519178573,0.241313400038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:09:00.000+09:00",329.6251,329.7299,329.57,329.705,19534,0.000257872701899,-9.09821523345e-05,0.000379270586808,50.0229912635,329.741810771,329.707848183,0.0339625881506,0.0493518543215,-0.0153892661708,329.73433,329.635086,0.172299134996,0.000272521586186,0.00120097537339,-0.434232767944,,,,,"",,,0,-4.54952154199e-05,-1.51650718067e-05,0.000636933015878,0,1.5472362114e-05,0.00048510405922,-8.89503983404e-05,0.000212095140867,0.000103009017609,0.000149684882915,-4.66758653064e-05,0.000522585750885,15.6781102865,"validation",329.610156667,0.000287743964848,0.999911049602,1.00028774396,30273.2,36185.5,0.539829489713,16345380,-0.221257133382,329.932331405,329.536328595,0.425934869015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:10:00.000+09:00",329.705,329.77,329.68,329.69,15377,-4.54952154199e-05,-0.000485068970744,0.000637367973777,49.3387987354,329.733839883,329.706526096,0.0273137878985,0.0449442410369,-0.0176304531384,329.74483,329.639486,0.166420625353,0.00026289187918,0.000982125504821,-0.511433226531,,,,,"",,,0,-0.000157723922473,0.000303315235524,0.000303315235524,1,0,0.000272971292519,-0.000166280089971,0.000153240137014,8.28468800949e-05,0.000136322730556,-5.34758504607e-05,0.000504779111751,15.4387811818,"validation",329.619073333,0.000215177677522,0.99983371991,1.00021517768,29569.6,35125.25,0.437776243585,16330003,-0.197750905688,329.906755404,329.582904596,0.330693644392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:11:00.000+09:00",329.69,329.73,329.595,329.638,31970,-0.000157723922473,-0.000763890993968,0.000133801019982,46.9418138061,329.719095286,329.701450088,0.0176451975254,0.0394844323346,-0.0218392348092,329.747035,329.644646,0.164176294971,0.000255641704394,0.000938194155227,-0.0928285679645,,,,,"",,,0,-0.000206286896535,-0.00063099521293,-0.00138940292078,0,0,0.000409475567958,-0.000330662563804,-2.01611040271e-05,5.35290152393e-05,0.00011978119129,-6.62521760512e-05,0.000498050270208,16.1705484196,"validation",329.62429,4.15928085882e-05,0.999669337436,1.00004159281,30495.2,35546.75,0.899378986827,16298033,-0.273486324348,329.90171837,329.59235163,0.147554227489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:12:00.000+09:00",329.628,329.6431,329.54,329.57,42201,-0.000206286896535,-0.000596482300972,-0.000242984910364,43.9358352925,329.69615755,329.691713045,0.00444450481126,0.0324764468299,-0.0280319420187,329.74303,329.648646,0.159813702473,0.000256758669558,0.00101947671995,0.146699345682,,,,,"",,,0,0.000212701398792,-0.000773735473496,-0.00130473040629,0,-3.03363083139e-05,0.000312767338717,-0.000524741948298,-0.000238575225332,1.34857687631e-05,9.85418782957e-05,-8.50561095326e-05,0.000484915806878,16.4479880428,"validation",329.626456667,-0.000171274682371,0.999475258052,0.999828725318,26692,36564.2,1.15416172103,16255832,-0.353465958506,329.911112671,329.574947329,-0.0147169504007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:13:00.000+09:00",329.57,329.67,329.57,329.6401,20038,0.000212701398792,6.09793095079e-05,-0.000181680315438,47.6569960887,329.687533311,329.687889856,-0.000356545090881,0.0259098484458,-0.0262663935366,329.740035,329.654046,0.155541295153,0.000259048911113,0.00104993368779,-0.403023006859,,,,,"",,,0,0.000181713329173,-0.00130445294732,-0.000880050697715,0,0,0.000303425675881,-0.000303072085256,-4.23049562691e-05,-1.08161928989e-06,7.86004143482e-05,-7.9682033638e-05,0.000471851862541,15.7033873545,"validation",329.630791667,2.82386644961e-05,0.999696927915,1.00002823866,25824,35587.95,0.563055753422,16275870,-0.390594288235,329.913137585,329.566932415,0.211341688737,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:14:00.000+09:00",329.6401,329.73,329.63,329.7,18919,0.000181713329173,-1.51650718067e-05,-0.000545652964714,50.6699868489,329.689451263,329.688786904,0.000664359345762,0.0208607506258,-0.02019639128,329.731035,329.654346,0.151574059785,0.000230635762361,0.000978849412758,-0.412483303642,,,,,"",,,0,0.000272975432211,-0.00112223233242,-0.00175887170155,0,0,0.00030336115054,-9.41221683908e-05,0.000138490514546,2.01504199503e-06,6.32719157591e-05,-6.1256873764e-05,0.000459733272021,15.6461052975,"validation",329.632625,0.00020439421007,0.999905877832,1.00020439421,25701,34903.2,0.542041990419,16294789,-0.417875724862,329.892413515,329.569656485,0.403844077379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:15:00.000+09:00",329.7025,329.8292,329.67,329.79,20142,0.000272975432211,0.000303315235524,-0.000212211241133,54.8731349397,329.7049203,329.69628417,0.00863612938196,0.018415826377,-0.00977969699505,329.727535,329.657046,0.152118769801,0.000239512264822,0.000927126792507,-0.346886322298,,,,,"",,,0,-0.00109160374784,-0.00122805421632,-0.00255708177931,0,7.58265089473e-06,0.000482863208978,0.000189444293756,0.000403310050894,2.61867533338e-05,5.58410697019e-05,-2.96543163681e-05,0.000461259497864,15.709018705,"validation",329.637291667,0.000463261703678,1.00018944429,1.0004632617,26654,33596.4,0.599528520913,16314931,-0.335279970473,329.880384616,329.574685384,0.704334828081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:16:00.000+09:00",329.79,329.81,329.31,329.43,32402,-0.00109160374784,-0.00063099521293,-0.000910138322222,40.1402397948,329.662624869,329.676559417,-0.01393454799,0.0119457515036,-0.0258802994936,329.71253,329.652346,0.176967429101,0.000327469408336,0.00121570040857,-0.0417562045959,,,,,"",,,0,-0.000349087818353,-0.000151777312327,-0.00173026136053,0,0,0.00151611631644,-0.000856897977156,-0.000674486326877,-4.22989648484e-05,3.62618811389e-05,-7.85608459873e-05,0.000537192815167,16.1833394102,"validation",329.635541667,-0.000623542187312,0.999143102023,0.999376457813,26740.4,34019,0.952467738617,16282529,-0.343537434963,329.912945829,329.512114171,-0.204859495904,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:17:00.000+09:00",329.43,329.47,329.28,329.315,46513,-0.000349087818353,-0.000773735473496,-0.00119802250463,36.7461724355,329.60914412,329.649777238,-0.0406331180337,0.00142997759615,-0.0420630956298,329.69278,329.647446,0.177898327022,0.000334104438793,0.00160739688034,0.285749585412,,,,,"",,,0,-0.000318539999696,0.000258111534549,-0.00149279565158,1,0,0.000576753786844,-0.00114585463473,-0.00100848953642,-0.000123386781755,4.34227896132e-06,-0.000127729060716,0.000540207178604,16.5445019272,"validation",329.629625,-0.000954480350484,0.998854145365,0.99904551965,27602.8,35477.85,1.31104336931,16236016,-0.370531190588,329.957753573,329.427806427,-0.212863542752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:18:00.000+09:00",329.315,329.3982,329.2001,329.2101,27285,-0.000318539999696,-0.00130445294732,-0.00151860357623,33.9280388095,329.547752717,329.617208554,-0.0694558368083,-0.0127471852848,-0.0567086515236,329.667745,329.640248,0.179341303663,0.000338407139552,0.00205046901457,-0.223082794589,,,,,"",,,0,0.000364205107923,0.000759089712011,-0.000335955670862,1,0,0.000601551705813,-0.00138820071706,-0.00130490133596,-0.000210977235535,-3.87205170338e-05,-0.000172256718502,0.000544762459181,16.0107886397,"validation",329.622793333,-0.00125201697722,0.998611799283,0.998747983023,29052.2,35871.95,0.760622157424,16208731,-0.431536339675,330.005731748,329.329758252,-0.177016188586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:19:00.000+09:00",329.22,329.41,329.22,329.33,23247,0.000364205107923,-0.00112223233242,-0.00139482701113,39.627298679,329.514252299,329.595933846,-0.0816815471097,-0.0265340576497,-0.05514748946,329.644745,329.632848,0.180809781973,0.000345209547585,0.0022038339161,-0.332690678682,,,,,"",,,0,0.000167005738924,0.000971669753743,0.000615492059636,1,3.00719813882e-05,0.000577139036743,-0.000954800599051,-0.000918743389312,-0.000248023402392,-8.05698164447e-05,-0.000167453585947,0.000549023113512,15.8509917886,"validation",329.617791667,-0.000873107198527,0.999045199401,0.999126892801,29917.8,36033.05,0.645157709381,16231978,-0.425136090339,330.007986135,329.281503865,0.0667547395129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:20:00.000+09:00",329.33,329.4,329.23,329.385,55697,0.000167005738924,-0.00122805421632,-0.00128862072102,42.0947434568,329.49436733,329.580309117,-0.0859417868375,-0.0384156034873,-0.0475261833502,329.623495,329.626748,0.180037654689,0.000347985117096,0.00225537085091,0.462027555373,,,,,"",,,0,-1.51798047877e-05,0.000500933557994,0.000561652777145,1,0,0.000516199556676,-0.000723537622826,-0.000733399220382,-0.00026091590946,-0.000116628272348,-0.000144287637112,0.000546587290524,16.7249088984,"validation",329.616375,-0.000701952383282,0.999276462377,0.999298047617,37028.8,37951.25,1.46759329403,16287675,-0.353104311452,329.995206611,329.251783389,0.179193502685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:21:00.000+09:00",329.385,329.42,329.27,329.38,19615,-1.51798047877e-05,-0.000151777312327,-0.00100087956083,41.9269819058,329.476772356,329.565471404,-0.0886990483127,-0.0484722924524,-0.0402267558603,329.606995,329.624546,0.177892107926,0.000343738672382,0.00232993593218,-0.735170920696,,,,,"",,,0,6.07201408707e-05,0.000728641690449,0.000910802113061,1,0,0.000455394143631,-0.000688683806604,-0.000741892565246,-0.000269290935432,-0.000147162221302,-0.00012212871413,0.000540081692652,15.6812621129,"validation",329.616375,-0.00071712153257,0.999311316193,0.999282878467,34471.4,29139.75,0.673135493613,16268060,-0.157491056032,329.990976591,329.223013409,0.204419423259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:22:00.000+09:00",329.38,329.437,329.36,329.4,19841,6.07201408707e-05,0.000258111534549,-0.000940220193503,42.9071287032,329.464961224,329.553214263,-0.0882530389463,-0.0564284417512,-0.0318245971952,329.591495,329.6252,0.170685528788,0.000344434402726,0.0023730005956,-0.645522162958,,,,,"",,,0,0.000182149362477,0.000713418336369,0.00124468731026,1,0,0.000233772542352,-0.000581007103961,-0.000683200192219,-0.000267920579679,-0.000171306744843,-9.66138348366e-05,0.000518171004214,15.6927787535,"validation",329.616875,-0.000657960852278,0.999418992896,0.999342039148,29137,28150.4,0.704821245879,16287901,-0.127785040355,329.982555407,329.200434593,0.255159309679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:23:00.000+09:00",329.4,329.485,329.35,329.46,19652,0.000182149362477,0.000759089712011,-0.000985490546872,45.8593320974,329.464197959,329.546309503,-0.0821115439848,-0.0615650621979,-0.0205464817869,329.575245,329.62913,0.168136562446,0.000342766329242,0.00233331493021,-0.648379006099,,,,,"",,,0,0.000576701268743,0.000789170157227,0.000698112062162,1,0,0.000409836065574,-0.000349677355167,-0.000513091788945,-0.000249230692602,-0.000186866576209,-6.23641163931e-05,0.000510339836235,15.6833894983,"validation",329.618373333,-0.000480474834372,0.999650322645,0.999519525166,27610.4,28039.15,0.700877166391,16307553,-0.132259715434,329.95974642,329.19074358,0.350137094381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:24:00.000+09:00",329.46,329.65,329.45,329.65,49841,0.000576701268743,0.000971669753743,-0.000257782764948,53.9753328809,329.492782888,329.553990281,-0.0612073921603,-0.0614935281904,0.000286136030089,329.570995,329.63693,0.170412522271,0.000367734506374,0.00230109161474,1.49386294026,,,,,"",,,0,-0.000303352040042,0.000803882906113,0.000394357652055,1,0,0.000607053967098,0.000239720731492,3.96496836685e-05,-0.000185673872775,-0.00018654187226,8.67999484571e-07,0.000516949862798,16.6146247639,"validation",329.61779,9.77192402141e-05,1.00023972073,1.00009771924,32929.2,29705.3,1.67784873406,16357394,-0.0131458022642,329.950181527,329.191808473,0.604176961037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:25:00.000+09:00",329.65,329.65,329.47,329.55,51779,-0.000303352040042,0.000500933557994,-0.000909504320146,49.7483702224,329.501585521,329.553694704,-0.0521091832703,-0.0596166592064,0.00750747593603,329.555995,329.63933,0.171097342109,0.000363109605314,0.00216615035702,1.45370566774,,,,,"",,,0,0.000212410863298,0.000728265817023,0.00059778485814,1,0,0.000546033672076,-1.81911422973e-05,-0.000270993148785,-0.000158122237203,-0.000180903229271,2.27809920681e-05,0.000519184773507,16.6524680867,"validation",329.61604,-0.000200354327417,0.999981808858,0.999799645673,32145.6,31349.5,1.65166908563,16305615,-0.125175840125,329.912928918,329.199061082,0.491602086975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:26:00.000+09:00",329.55,329.65,329.54,329.62,30641,0.000212410863298,0.000728641690449,-0.000818454636394,52.5496423214,329.519803133,329.558606208,-0.0388030745016,-0.0554539422654,0.0166508677638,329.542495,329.64283,0.166733246244,0.00036573556682,0.00196827481461,-0.0622793138044,,,,,"",,,0,4.55069473939e-05,-0.00133487045689,-3.03379649292e-05,0,0,0.000333788499469,0.000235189698373,-6.92567771002e-05,-0.000117720631338,-0.000168235975564,5.0515344226e-05,0.000505834737711,16.1280348352,"validation",329.61529,1.42893856652e-05,1.0002351897,1.00001428939,34350.8,31514.45,0.972284142671,16336256,-0.119286549503,329.866810097,329.218179903,0.619490274745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:27:00.000+09:00",329.65,329.7188,329.533,329.635,30612,4.55069473939e-05,0.000713418336369,-0.000399373253879,53.1523008578,329.537525728,329.564265007,-0.0267392790333,-0.049711009619,0.0229717305857,329.53591,329.64413,0.168095157227,0.000357987910274,0.0018869534361,0.0512119172028,,,,,"",,,0,0.000257860967434,-0.001501660928,0.00034917408649,0,9.10138947878e-05,0.000563679388387,0.000300695605526,-2.76965344417e-05,-8.11178395294e-05,-0.000150806223911,6.96883843818e-05,0.000509943292511,16.1271334487,"validation",329.61654,5.60044711346e-05,1.00030069561,1.00005600447,36505,29984.2,1.02093769385,16366868,0.0277546174318,329.846819459,329.225000541,0.659355074573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:28:00.000+09:00",329.63,329.74,329.46,329.72,37023,0.000257860967434,0.000789170157227,0.000303379649293,56.5221627659,329.565598693,329.575800932,-0.0102022395178,-0.0418092555987,0.031607016081,329.54091,329.645132,0.176088360282,0.000348926064969,0.00193761742577,0.521727819178,,,,,"",,,0,0.000591410894092,-0.00112216426058,0.000136479437098,0,-1.51682922019e-05,0.000849424363311,0.000543453011646,0.000227116959215,-3.09421312561e-05,-0.000126802303769,9.5860172513e-05,0.000534054228685,16.3175385115,"validation",329.61904,0.000306292985987,1.00054345301,1.00030629299,39979.2,30616.45,1.2092518891,16403891,0.127455991795,329.860172105,329.221647895,0.780474878279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:29:00.000+09:00",329.72,329.94,329.72,329.915,53208,0.000591410894092,0.000803882906113,0.000636933015878,63.0828889869,329.61935274,329.600926789,0.0184259508663,-0.0297622143057,0.0481881651721,329.55141,329.650632,0.179224905976,0.000367595978789,0.00213784741031,1.61630750974,,,,,"",,,0,-0.0003788854705,-0.002409408484,-0.0004546625646,0,0,0.000667232803591,0.0011032876479,0.000801964183706,5.58506005072e-05,-9.02117645627e-05,0.00014606236507,0.000543245702609,16.6807991425,"validation",329.622623333,0.000887004246583,1.00110328765,1.00088700425,40652.6,32300.15,1.64729885155,16457099,0.172938825361,329.903675314,329.199144686,1.01607408582,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:30:00.000+09:00",329.915,329.92,329.75,329.79,39684,-0.0003788854705,0.000728265817023,0.000303315235524,57.1314831534,329.645606165,329.614932212,0.0306739524395,-0.0176749809567,0.0483489333962,329.55641,329.649432,0.178565984121,0.000378135978857,0.00220099974195,0.496655774826,,,,,"",,,0,-0.00184966190606,-0.00255708177931,0.000394190242275,0,0,0.00051528423988,0.000708801264099,0.00042641663038,9.30105595667e-05,-5.35946540425e-05,0.000146605213609,0.000541453604174,16.3871595274,"validation",329.62429,0.000502723873899,1.00070880126,1.00050272387,38233.6,33515.5,1.18404917128,16417415,0.130405334845,329.919086787,329.193733213,0.822036050522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:31:00.000+09:00",329.79,329.79,329.13,329.18,48818,-0.00184966190606,-0.00133487045689,-0.00138940292078,38.1944261424,329.573974447,329.582715011,-0.0087405643045,-0.0158880976262,0.00714753332174,329.53351,329.636824,0.212954128112,0.000555181485676,0.00240053222483,1.12524876335,,,,,"",,,0,-0.000121514065253,-0.000972112522024,0.00370617899022,0,0,0.00200127353771,-0.0010727588827,-0.00138584031498,-2.65525375311e-05,-4.82656832926e-05,2.17131457614e-05,0.000646923045483,16.5924591521,"validation",329.619121667,-0.00133220932222,0.998927241117,0.998667790678,41869,34357.9,1.42086681666,16368597,0.102689628877,329.929037905,329.137982095,0.0531162333058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:32:00.000+09:00",329.18,329.3,329.14,329.14,39046,-0.000121514065253,-0.001501660928,-0.00130473040629,37.3208449108,329.507209148,329.549921307,-0.0427121593113,-0.0212529099633,-0.021459249348,329.51201,329.623024,0.20917169039,0.000554443040257,0.00261272073831,0.379398322242,,,,,"",,,0,0.000638026371757,-0.000961900710944,0.00404387190861,0,0,0.000486056261012,-0.00112897250695,-0.00146538307348,-0.000129768971597,-6.45710334911e-05,-6.51979381055e-05,0.000635509784255,16.3689789872,"validation",329.615333333,-0.00144208501627,0.998871027493,0.998557914984,43555.8,34200.15,1.14169089902,16329551,0.107775843088,329.942471431,329.081548569,0.0678939236039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:33:00.000+09:00",329.14,329.3799,329.11,329.35,35497,0.000638026371757,-0.00112216426058,-0.000880050697715,44.4980526024,329.483023125,329.535112321,-0.0520891963188,-0.0274201672344,-0.0246690290844,329.497505,329.617824,0.213509426791,0.000572552592268,0.0026207656999,0.0424111051771,,,,,"",,,0,-0.000698041597085,-0.000760589039016,0.00236830119933,0,0,0.000820015798748,-0.000447666515715,-0.000812528875866,-0.000158157571941,-8.32554037782e-05,-7.49021681628e-05,0.000648275168637,16.2743245655,"validation",329.616775,-0.000809348978067,0.999552333484,0.999190651022,43250.6,34973.1,1.01498008469,16365048,0.127495131973,329.92927288,329.06573712,0.329184838716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:34:00.000+09:00",329.35,329.365,329.1201,329.1201,49697,-0.000698041597085,-0.002409408484,-0.00175887170155,39.2053007808,329.427188798,329.504370668,-0.0771818697996,-0.0373725077474,-0.0398093620522,329.46851,329.609496,0.215751610591,0.000587141662364,0.00273737737541,1.083146249,,,,,"",,,0,-0.000526859344051,0.00125364570563,0.00367616563072,1,0,0.000743585850919,-0.00105749104823,-0.00148477518378,-0.000234509742187,-0.000113552796524,-0.000120956945663,0.00065554066917,16.610122639,"validation",329.614443333,-0.00149976235366,0.998942508952,0.998500237646,42548.4,36512,1.36111415425,16315351,0.0281578659071,329.919449823,329.017570177,0.113684595434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:35:00.000+09:00",329.12,329.14,328.79,328.9467,55933,-0.000526859344051,-0.00255708177931,-0.00255708177931,35.7512656418,329.353267444,329.463061729,-0.109794284979,-0.0518568631938,-0.0579374217854,329.426345,329.59203,0.225340781263,0.000588441271145,0.00291175982267,1.43751311281,,,,,"",,,0,-0.000263568535571,0.00189483585031,0.00425144863894,1,-3.03840452132e-07,0.00106344158257,-0.00145600073364,-0.00195796603456,-0.000333775304568,-0.000157645184444,-0.000176130120124,0.000685037367036,16.7278056108,"validation",329.606388333,-0.00200144280173,0.998543999266,0.997998557198,45798.2,38301.55,1.46033254529,16259418,-0.0724683465813,329.905950198,328.946739802,-4.14945990314e-05,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:36:00.000+09:00",328.9467,328.97,328.76,328.86,45913,-0.000263568535571,-0.000972112522024,-0.00173026136053,34.1320701762,329.277380145,329.41839049,-0.141010344906,-0.0696875595363,-0.0713227853702,329.397845,329.57683,0.224245011173,0.000546834353291,0.00327487810938,0.564180905591,,,,,"",,,0,-0.00011129355957,0.00249346226358,0.00494131241258,1,0,0.000638401297232,-0.00163281274654,-0.00217500119775,-0.0004287853339,-0.000211906463347,-0.000216878870553,0.000681885942872,16.5301357749,"validation",329.596638333,-0.00223496919464,0.998367187253,0.997765030805,45217.2,38977.1,1.1779480772,16213505,-0.0885442990884,329.937213896,328.858476104,0.00141266575108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:37:00.000+09:00",328.86,328.98,328.82,328.8234,49373,-0.00011129355957,-0.000961900710944,-0.00149279565158,33.4434719698,329.207537046,329.374317121,-0.166780074537,-0.0891060625365,-0.0776740120007,329.373265,329.562298,0.219656081804,0.00054356969056,0.00360833642893,0.827061607116,,,,,"",,,0,0.000839660437791,0.00300039474076,0.00461220217296,1,0,0.000486529222161,-0.00166942814864,-0.00224205864713,-0.000507202572983,-0.000270984554434,-0.000236218018549,0.000668006236185,16.6026798852,"validation",329.584195,-0.00230834794733,0.998330571851,0.997691652053,47282.6,39120.1,1.26208777585,16164132,-0.0918760432616,329.967509775,328.779020225,0.0373413257001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:38:00.000+09:00",328.8234,329.1,328.805,329.0995,37616,0.000839660437791,-0.000760589039016,-0.000335955670862,42.8158339529,329.190915962,329.353960297,-0.163044334794,-0.103893716988,-0.0591506178063,329.367735,329.55209,0.225037790246,0.000575261967482,0.00365682697529,-0.166931493362,,,,,"",,,0,0.00131631922868,0.00179429017668,0.00361714314364,1,0,0.000897138099053,-0.000814393674596,-0.00137334889911,-0.000495425653319,-0.000315690898917,-0.000179734754402,0.000683798639154,16.3315449882,"validation",329.574688333,-0.00144182290132,0.999185606325,0.998558177099,47706.4,39636.65,0.949020666479,16201748,-0.00880876663391,329.969955409,328.765514591,0.277294993693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:39:00.000+09:00",329.08,329.595,329.08,329.5327,58882,0.00131631922868,0.00125364570563,0.000615492059636,53.8069492849,329.243498122,329.367200275,-0.123702153118,-0.107855404214,-0.0158467489039,329.37787,329.551144,0.245749376657,0.000640504807881,0.0036805682776,1.43338709702,,,,,"",,,0,0.000113190587763,0.000750456631466,0.00211602672512,1,-5.9252596859e-05,0.00156487627602,0.000470068010337,-5.59670337545e-05,-0.000375386579596,-0.000327298032074,-4.80885475216e-05,0.000745751109547,16.780966362,"validation",329.5729,-0.000121976048395,1.00047006801,0.999878023952,49543.4,41418.4,1.42163869198,16260630,0.0345884920712,329.98401887,328.77172113,0.62771615003,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:40:00.000+09:00",329.5523,329.7,329.54,329.57,49139,0.000113190587763,0.00189483585031,0.000561652777145,54.6158134512,329.29372918,329.382222477,-0.0884932967832,-0.103982982728,0.0154896859447,329.38712,329.552944,0.240145849753,0.000640040544153,0.00371551019594,0.677528778511,,,,,"",,,0,0.000333768243469,0.000537063446309,0.00227569256911,1,5.9478164079e-05,0.000485536033298,0.000555212966433,5.17549617158e-05,-0.000268511383873,-0.000315511068143,4.69996842695e-05,0.000728664167713,16.6001971321,"validation",329.568233333,5.36054900913e-06,1.00055521297,1.00000536055,48184.6,41090.5,1.19587252528,16309769,0.0268845596914,329.999040601,328.775199399,0.64943115135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:41:00.000+09:00",329.57,329.71,329.52,329.68,40077,0.000333768243469,0.00249346226358,0.000910802113061,57.0067485022,329.35315546,329.404280071,-0.0511246110875,-0.0934113083998,0.0422866973123,329.40212,329.554666,0.236564003342,0.000643365526445,0.0037950814378,-0.188235342339,,,,,"",,,0,0.000394321766561,-0.000212327105072,0.00230526571221,0,0,0.000576508784173,0.000843588984795,0.000380313231554,-0.000155073438144,-0.000283339324192,0.000128265886048,0.000717556428483,16.3966804454,"validation",329.56606,0.000345727348259,1.00084358898,1.00034572735,47017.4,42113.6,0.951640325216,16349846,0.0971016488735,330.027173936,328.777066064,0.722284817499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:42:00.000+09:00",329.68,329.86,329.66,329.81,45751,0.000394321766561,0.00300039474076,0.00124468731026,59.7083053324,329.423439235,329.434333399,-0.0108941637637,-0.0769078794726,0.0660137157089,329.42262,329.557864,0.233952288818,0.000647846923806,0.00394528843652,0.245174804029,,,,,"",,,0,-0.000363845850641,-0.000181619720445,0.00164731208878,0,0,0.000606648871633,0.0011759362487,0.000765073535008,-3.30316356802e-05,-0.000233188440231,0.000200156804551,0.00070935474612,16.5294857257,"validation",329.565726667,0.00074119762332,1.00117593625,1.00074119762,46293,43409.1,1.0539495175,16395597,0.124047722713,330.072453627,328.772786373,0.79806090673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:43:00.000+09:00",329.81,329.8699,329.65,329.69,35964,-0.000363845850641,0.00179429017668,0.000698112062162,56.1979059699,329.464448584,329.453271666,0.0111769179147,-0.0592909199951,0.0704678379098,329.43412,329.557664,0.232948553902,0.000653703335748,0.00400766975571,-1.0236202921,,,,,"",,,0,0.000272983711972,0.000227486426643,0.00200188055446,1,0,0.0006667475213,0.000776725859483,0.000401556432928,3.39012948972e-05,-0.000179838393628,0.000213739688525,0.000706568454919,16.2884266205,"validation",329.56706,0.000373034853665,1.00077672586,1.00037303485,45962.6,44224.7,0.813210717088,16359633,0.0588811229924,330.09425158,328.77398842,0.693809846327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:44:00.000+09:00",329.69,329.85,329.69,329.78,50703,0.000272983711972,0.000750456631466,0.000394357652055,58.1836089048,329.512994955,329.477473765,0.0355211908204,-0.040328497832,0.0758496886524,329.44062,329.555664,0.227737942909,0.000644407101362,0.00407343359373,0.794253393779,,,,,"",,,0,-0.000100066711141,-4.54848687003e-05,0.00106131360301,0,0,0.000485304376839,0.00103017047503,0.000680722635069,0.000107711780036,-0.000122289095251,0.000230000875288,0.000690575362087,16.6321661847,"validation",329.571118333,0.000633798458199,1.00103017048,1.00063379846,44326.8,44267.8,1.14536977216,16410336,0.0597974148252,330.111597244,328.769642756,0.752899783764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:45:00.000+09:00",329.78,329.78,329.63,329.747,36019,-0.000100066711141,0.000537063446309,0.00059778485814,57.1603850324,329.548995732,329.497438671,0.0515570605804,-0.0219513861495,0.07350844673,329.45047,329.553404,0.222185232701,0.000640821161989,0.00414502871507,-0.921114970688,,,,,"",,,0,-0.000415470042184,0.000524644651809,0.00173769586986,1,0,0.000454848687003,0.000900074599985,0.000587449553396,0.000156353387841,-6.65703892667e-05,0.000222923777108,0.000673805167905,16.2901276339,"validation",329.569901667,0.000537361975222,1.0009000746,1.00053736198,41702.8,43479.8,0.828407674368,16374317,0.0790045032406,330.133260829,328.767679171,0.717145564448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:46:00.000+09:00",329.745,329.745,329.4001,329.61,61434,-0.000415470042184,-0.000212327105072,-3.03379649292e-05,52.9937454568,329.558381004,329.505776547,0.0526044564257,-0.00704021763449,0.0596446740602,329.44997,329.551002,0.231093430366,0.000646475116673,0.00414210383648,1.94652309743,,,,,"",,,0,0.000425047783744,0.0023967719426,0.00270016079609,1,-6.06525609026e-06,0.00104595341277,0.000485749019798,0.000179025400141,0.000159596057236,-2.13592355647e-05,0.000180955292801,0.000701111708885,16.8236288936,"validation",329.569735,0.000122174446631,1.00048574902,1.00012217445,45974.2,45019.45,1.36461018515,16312883,-0.0259587800384,330.132277992,328.767662008,0.617271087103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:47:00.000+09:00",329.61,329.83,329.57,329.7501,40103,0.000425047783744,-0.000181619720445,0.00034917408649,56.4868647478,329.587876234,329.523874581,0.0640016530974,0.00716815651188,0.0568334965855,329.455725,329.551804,0.233158185339,0.000653107437697,0.00419083814997,-0.686231280582,,,,,"",,,0,4.51857330748e-05,0.00218620100494,0.00257740634499,1,0,0.000788811019083,0.000893519151929,0.000601714199689,0.000194091383437,2.17381481063e-05,0.00017235323533,0.000707075404494,16.3975415939,"validation",329.57307,0.000537149470374,1.00089351915,1.00053714947,44844.6,45494,0.881500857256,16352986,-0.0152569569614,330.146072811,328.765377189,0.713207745075,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:48:00.000+09:00",329.7501,329.79,329.67,329.765,27728,4.51857330748e-05,0.000227486426643,0.000136479437098,56.8540880558,329.615126044,329.541735723,0.0733903211096,0.0204125894314,0.0529777316782,329.457975,329.552888,0.225075457815,0.000650837537986,0.00421335566364,-2.01540574498,,,,,"",,,0,0,0.00110684881658,0.00213182114536,1,0,0.000363911944227,0.000931909449149,0.000643635688606,0.000222553397449,6.1900412207e-05,0.000160652985242,0.000682532888012,16.0285784009,"validation",329.575655,0.000574511488113,1.00093190945,1.00057451149,43197.4,45029.25,0.615777522388,16380714,-0.025735494151,330.152036812,328.763913188,0.721179867912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:49:00.000+09:00",329.765,329.8499,329.72,329.765,43993,0,-4.54848687003e-05,-0.0004546625646,56.8540880558,329.638183576,329.558273817,0.0799097582006,0.0323120231853,0.0475977350153,329.450475,329.552388,0.218277210828,0.000636900951263,0.00411097832331,-0.0686920303469,,,,,"",,,0,0.000470031689233,0.00171334131882,0.00219853532061,1,0,0.000393916880202,0.000954695846166,0.000645153874594,0.000242323346021,9.79849989698e-05,0.000144338347051,0.000661917458882,16.4901661578,"validation",329.578738333,0.000565150736387,1.00095469585,1.00056515074,41855.4,44568.5,0.987087292595,16380714,-0.0856939318128,330.127656881,328.773293119,0.732230814926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:50:00.000+09:00",329.77,329.9399,329.77,329.92,40421,0.000470031689233,0.000524644651809,0.000394190242275,60.8411633684,329.681539949,329.58506835,0.0964715991329,0.0451439383748,0.0513276607581,329.456975,329.554588,0.215178838626,0.000640017967554,0.00420338476614,-0.500639795587,,,,,"",,,0,0.00145489815713,0.00128879728419,0.0020611057226,1,1.51623125559e-05,0.00051521538065,0.0014054187197,0.0011088056829,0.000292409066237,0.00013683298489,0.000155576081347,0.000652215199522,16.4059550067,"validation",329.586071667,0.00101317489433,1.00140541872,1.00101317489,42735.8,44605.35,0.906191746057,16421135,0.00416990338603,330.149392215,328.764557785,0.834354049864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:51:00.000+09:00",329.91,330.45,329.9,330.4,238391,0.00145489815713,0.0023967719426,0.00370617899022,70.0662448517,329.792072264,329.645433657,0.146638607281,0.065442872156,0.0811957351247,329.517975,329.568388,0.239094635867,0.000557240585701,0.00480629267537,4.27723394765,,,,,"",,,0,0.000214891041162,0.000257263922518,-0.000155266343826,1,-3.03103782735e-05,0.00166707080504,0.0026767128561,0.0025233366739,0.000443821450607,0.000198071646961,0.000245749803646,0.000723652045603,18.1819715161,"validation",329.599506667,0.00242868486494,1.00267671286,1.00242868486,78127.2,54084,4.40779158346,16659526,0.268960320982,330.309854915,328.726095085,1.05691840612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:52:00.000+09:00",330.4,330.59,330.345,330.471,86490,0.000214891041162,0.00218620100494,0.00404387190861,71.1489347331,329.896522685,329.706586719,0.189935965718,0.0903414908683,0.0995944748495,329.584525,329.583608,0.239516447591,0.000552789845712,0.00529864743371,0.690415570412,,,,,"",,,0,-0.00103186058686,-0.000396403920465,-0.000214844872924,0,0,0.000741525423729,0.00268967421938,0.00269246400143,0.000574743217159,0.000273371917259,0.000301371299901,0.000724772968252,17.1683030239,"validation",329.613188333,0.00260247980672,1.00268967422,1.00260247981,87404.6,56456.2,1.53198408678,16746016,0.368839029194,330.457701099,328.711348901,1.00761524578,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:53:00.000+09:00",330.471,330.5,330.12,330.13,72541,-0.00103186058686,0.00110684881658,0.00236830119933,59.9361728852,329.932442272,329.737950666,0.19449160591,0.111171513877,0.0833200920332,329.623525,329.590508,0.249550987049,0.000604328636574,0.00544342391675,0.328260738583,,,,,"",,,0,0.000605821948929,0.000484354648169,0.000666404143822,1,0,0.00114987396776,0.00153652564695,0.00163685539148,0.000589136418714,0.000336750716011,0.000252385702703,0.000755917326656,16.9913937563,"validation",329.620355,0.00154615754843,1.00153652565,1.00154615755,96367.2,58308.4,1.24409176036,16673475,0.264479045901,330.52066529,328.72638471,0.782271906515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:54:00.000+09:00",330.13,330.4094,330.12,330.33,74625,0.000605821948929,0.00171334131882,0.00367616563072,63.5631538397,329.993604999,329.781806172,0.211798827076,0.131296976516,0.0805018505591,329.68402,329.602408,0.252397345117,0.00058267031021,0.00555782975026,0.346837307992,,,,,"",,,0,4.60145914691e-05,-0.000302727575455,0.000242182060364,0,0,0.000876624360101,0.00195939129837,0.00220748387251,0.000641173454048,0.000397472153654,0.000243701300394,0.000764076363384,17.0203230461,"validation",329.627855,0.0021301142769,1.0019593913,1.00213011428,102493.6,59554.8,1.25304761329,16748100,0.363320001075,330.600183827,328.767856173,0.852546117174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:55:00.000+09:00",330.33,330.75,330.22,330.3452,146973,4.60145914691e-05,0.00128879728419,0.00425144863894,63.8311483133,330.047696538,329.823539048,0.224157489504,0.149869079114,0.0742884103898,329.753945,329.612312,0.27222610618,0.000560704719027,0.00541973359494,1.74749612048,,,,,"",,,0,0.000423193677402,-7.62838388449e-05,1.45302550183e-05,0,0,0.00160445614991,0.00179301873098,0.00222348490429,0.000678555309729,0.000453674153927,0.000224881155802,0.000824065571953,17.6981423643,"validation",329.635941667,0.00215164138275,1.00179301873,1.00215164138,123804,64106.8,2.29262730319,16895073,0.495778138981,330.647534267,328.860355733,0.830831525125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:56:00.000+09:00",330.3452,330.6,329.88,330.485,158092,0.000423193677402,0.000257263922518,0.00494131241258,66.2871507046,330.114973994,329.872536156,0.242437837679,0.168382830827,0.0740550068524,329.835195,329.624212,0.304209955738,0.000551463360828,0.00514214878539,1.71927080235,,,,,"",,,0,-0.000438749111155,-0.000136163517255,-0.000196680636035,0,0,0.00217953825271,0.00197008994143,0.00261142224589,0.00073358197098,0.000509502188683,0.000224079782297,0.000920495501274,17.7714937127,"validation",329.648523333,0.00253748039945,1.00197008994,1.0025374804,107744.2,69715.75,2.26766548449,17053165,0.602202515214,330.683225824,328.987164176,0.883125814452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:57:00.000+09:00",330.47,330.49,330.13,330.34,100913,-0.000438749111155,-0.000396403920465,0.00461220217296,61.6139080208,330.149593379,329.907163107,0.242430271861,0.183192319034,0.0592379528269,329.911025,329.635678,0.3081949589,0.000566503174902,0.00446460585496,0.554544197661,,,,,"",,,0,-0.000151661924078,4.02615487074e-05,0.000693225161954,1,-4.53878390849e-05,0.00108930813804,0.0013002748241,0.00213666798531,0.000733881067569,0.000554556877864,0.000179324189704,0.000932962883393,17.3221364956,"validation",329.659023333,0.00206570006724,1.00130027482,1.00206570007,110628.8,72292.75,1.39589377911,16952252,0.545089237856,330.647486347,329.174563653,0.791240675289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:58:00.000+09:00",330.34,330.49,330.27,330.2899,124233,-0.000151661924078,0.000484354648169,0.00361714314364,60.0389235106,330.171179013,329.935513988,0.235665024888,0.193686860204,0.041978164683,329.970545,329.649076,0.301895318979,0.000554251293012,0.00395231167197,0.912928460561,,,,,"",,,0,-0.000181355833163,0.000181961361822,0.000575554989723,1,0,0.000665980504934,0.000967828810296,0.00194395812594,0.000713509631652,0.000586414722958,0.000127094908694,0.000914031337254,17.5298848917,"validation",329.668675,0.00188439195808,1.00096782881,1.00188439196,120967.2,76623.6,1.62134120558,16828019,0.408667173038,330.622618218,329.318471782,0.744876641981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T04:59:00.000+09:00",330.2899,330.33,330.145,330.23,171354,-0.000181355833163,-0.000302727575455,0.00211602672512,58.1258117482,330.180228396,329.957327767,0.222900628827,0.199529613929,0.0233710148982,330.00541,329.659576,0.293545653337,0.000493618975895,0.00381118152729,1.59501906,,,,,"",,,0,0.000272537322472,-0.000302819247191,0.000787330042697,0,0,0.000560114008936,0.000680564600441,0.00173034257619,0.000674986006199,0.000604214074824,7.07719313756e-05,0.000888912737599,17.8512762701,"validation",329.676008333,0.00168041244332,1.0006805646,1.00168041244,140313,82247.2,2.08340223132,16656665,0.240758955928,330.634265261,329.376554739,0.678570502499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:00:00.000+09:00",330.22,330.53,330.07,330.32,938868,0.000272537322472,-7.62838388449e-05,0.00227569256911,60.1789604681,330.20173172,329.984192377,0.217539342696,0.203131559682,0.0144077830139,330.04291,329.672176,0.305435249527,0.000494957857412,0.00369455604806,4.17843532828,,,,,"",,,0,0.000363284088157,0,0,0,-3.02819247191e-05,0.00139296853708,0.000839557498751,0.00196505512798,0.000658571514581,0.00061495386196,4.36176526214e-05,0.00092466471763,19.552492058,"validation",329.684508333,0.00192757515323,1.0008395575,1.00192757515,298692,126733.65,7.40819821728,17595533,0.507270168578,330.652591015,329.433228985,0.727241781646,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:01:00.000+09:00",330.32,330.44,330.01,330.44,7736504,0.000363284088157,-0.000136163517255,0.00230526571221,62.7981220458,330.238388378,330.017955904,0.220432473589,0.206591742464,0.0138407311251,330.08091,329.688216,0.314332731704,0.000495655084867,0.00369124433819,4.32954360299,,,,,"",,,0,-0.000262377436146,0.000181576080378,-3.02626800629e-05,1,0,0.00130176798256,0.00108788478558,0.0022802877492,0.00066708774237,0.000625201980583,4.18857617876e-05,0.000951255089287,21.661885564,"validation",329.696675,0.00225457232773,1.00108788479,1.00225457233,1814374.4,511555,15.1235038266,25332037,0.87793013459,330.690114645,329.471705355,0.794720339785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:02:00.000+09:00",330.4,330.68,330.17,330.3533,4904,-0.000262377436146,4.02615487074e-05,0.00164731208878,59.7407860776,330.256067089,330.042796208,0.213270881284,0.207927570228,0.00534331105634,330.108075,329.703882,0.328308965154,0.000497827843231,0.00367703629452,-0.302278690851,,,,,"",,,0,-9.98930538898e-06,0.000746776254392,0.000141363806567,1,-0.000121050720252,0.00154339668321,0.000742862773048,0.00196970079958,0.00064558423144,0.00062940969631,1.61745351305e-05,0.000993811671183,14.2979697827,"validation",329.707396667,0.00195901984567,1.00074286277,1.00195901985,1795172.6,509512.65,0.00962488370014,25327133,0.876478336701,330.714984686,329.501165314,0.702027587858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:03:00.000+09:00",330.37,330.38,330.13,330.35,16156,-9.98930538898e-06,0.000181961361822,0.00200188055446,59.6218041096,330.270518306,330.065552044,0.204966261886,0.207335308559,-0.0023690466738,330.141075,329.71808,0.322715467643,0.000487840812115,0.00353619837435,-0.294894441776,,,,,"",,,0,-0.000665960345089,0.000357196912366,-0.000151354623884,1,5.05519393934e-05,0.000756765559781,0.00063283552342,0.00191654640231,0.000620451829531,0.000627623152897,-7.17132336551e-06,0.000976889564531,15.4901996625,"validation",329.716813333,0.00192039544561,1.00063283552,1.00192039545,1773557.2,508522.25,0.0317704879187,25310977,0.880132973533,330.724797166,329.557352834,0.678959282378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:04:00.000+09:00",330.35,330.35,330.13,330.13,5243,-0.000665960345089,-0.000302819247191,0.00106131360301,52.163045095,330.248900105,330.070325967,0.17857413829,0.201583074505,-0.0230089362158,330.158575,329.72668,0.315378648525,0.000513453295123,0.00339153071575,-0.299951995395,,,,,"",,,0,0.000575530851483,0.00109047950807,0.000636113046376,1,0,0.000665960345089,-8.65493195201e-05,0.00122319492011,0.000540920662435,0.00061061725534,-6.96965929052e-05,0.000955316537502,14.3641362266,"validation",329.723396667,0.00123316494202,0.99991345068,1.00123316494,1740335,506249.25,0.0103565585529,25305734,0.87855912873,330.718446474,329.598703526,0.474480750206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:05:00.000+09:00",330.32,330.32,330.13,330.32,1204,0.000575530851483,0,0.00173769586986,57.148893881,330.259838551,330.08882034,0.17101821082,0.195470101768,-0.0244518909488,330.187225,329.73728,0.306423030774,0.000524368310254,0.0032137585055,-0.301236477611,,,,,"",,,0,0.000544926132235,0.000847662872366,-6.05473480261e-05,1,0.000575530851483,0.000575530851483,0.000402120342481,0.00176722510721,0.000517734956465,0.000591759814024,-7.40248575586e-05,0.000927655094374,12.8934690219,"validation",329.73123,0.00178560580992,1.00040212034,1.00178560581,1552802.2,504508.5,0.00238648109992,25306938,0.885279534438,330.717796001,329.656653999,0.625124629556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:06:00.000+09:00",330.3,330.5,330.2906,330.5,22124,0.000544926132235,0.000181576080378,0.00270016079609,61.2675379992,330.296786466,330.119278092,0.177508373505,0.191877756116,-0.014369382611,330.231725,329.75868,0.29949281429,0.000520117271055,0.00288242009766,-0.287445672415,,,,,"",,,0,0.000302571860817,-0.000457791225416,-0.000756429652042,0,-6.05473480261e-05,0.000633930733834,0.000812384091807,0.00224806819338,0.000537090388819,0.000580568097173,-4.34777083539e-05,0.00090618098121,15.8050250672,"validation",329.741396667,0.00230060083751,1.00081238409,1.00230060084,9926.2,502543,0.0440240934607,25329062,0.89705547585,330.707658281,329.755791719,0.781840975389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:07:00.000+09:00",330.6359,330.66,330.45,330.6,3113,0.000302571860817,0.000746776254392,0.00257740634499,63.3737260663,330.343434702,330.154887123,0.188547579329,0.191211720758,-0.00266414142927,330.27422,329.78438,0.293100470412,0.000517379689509,0.00270828368373,-0.297619217075,,,,,"",,,0,-0.000399274047187,-0.000604960677556,-0.000604960677556,0,0.00041119515885,0.000635400907716,0.000986392458969,0.00247319172606,0.000570319356712,0.000578377860733,-8.05850402077e-06,0.000886571295862,13.8442523275,"validation",329.755285,0.00256164203706,1.00098639246,1.00256164204,9568,500693.5,0.0062173764988,25332175,0.896675211482,330.721458141,329.826981859,0.864213123202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:08:00.000+09:00",330.4825,330.61,330.468,330.468,758,-0.000399274047187,0.000357196912366,0.00213182114536,58.826430769,330.362598594,330.178080669,0.184517924868,0.18987296158,-0.00535503671178,330.30937,329.809538,0.282307579668,0.000529890080081,0.00235075577408,-0.298151371332,,,,,"",,,0,6.65722551048e-05,-0.00035706936829,-0.000175508672549,0,-0.000355414398064,0.000429522081065,0.000480246745649,0.00199649168424,0.000558353380262,0.000574557783447,-1.62044031851e-05,0.000854266009623,12.4311972093,"validation",329.769418333,0.00211839433201,1.00048024675,1.00211839433,6488.4,499345,0.00151798856502,25331417,0.896244380138,330.697608329,329.921131671,0.704294614925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:09:00.000+09:00",330.52,330.54,330.32,330.49,4860,6.65722551048e-05,0.00109047950807,0.00219853532061,59.3499568943,330.38219881,330.201185805,0.181013005563,0.188100970377,-0.0070879648135,330.34562,329.832738,0.277857038263,0.00052941873121,0.00184362516424,-0.294430722879,,,,,"",,,0,0.000332839117674,-0.000242064812854,0.00018154860964,0,0.000157352602975,0.000665722551049,0.000437057406725,0.00199271304597,0.000547710991447,0.000569157827398,-2.14468359512e-05,0.000840742649591,14.2893707411,"validation",329.782501667,0.00214534831217,1.00043705741,1.00214534831,6411.8,497388.35,0.00977103705786,25336277,0.900258620854,330.650136749,330.041103251,0.73706413603,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:10:00.000+09:00",330.48,330.6,330.4,330.6,1879,0.000332839117674,0.000847662872366,0.0020611057226,61.9547597602,330.415706686,330.230727597,0.184979088666,0.187476594035,-0.00249750536911,330.37962,329.857038,0.272295821245,0.000525583681378,0.00154121747433,-0.294964210962,,,,,"",,,0,-0.000760133091349,-0.000756200846945,-0.000450090744102,0,-3.02581016067e-05,0.000605162032134,0.000667050830799,0.00225237577014,0.000559525374064,0.000567079836765,-7.55446270148e-06,0.000823641322579,13.3394057946,"validation",329.797668333,0.00243279969419,1.00066705083,1.00243279969,6546.8,495461.25,0.0037924257447,25338156,0.899870676062,330.634213422,330.125026578,0.9328077263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:11:00.000+09:00",330.6,330.6,330.32,330.3487,52,-0.000760133091349,-0.000457791225416,-0.000155266343826,53.5176219179,330.405397965,330.239466293,0.165931671282,0.183167609484,-0.017235938202,330.377055,329.876412,0.272846119727,0.000458106231224,0.00154220192756,-0.288480222339,,,,,"",,,0,0.000155290455207,0.000215832543007,0.000155290455207,1,0,0.000846944948578,-8.58261782134e-05,0.00143171194672,0.000502292490578,0.000554467474775,-5.21749841971e-05,0.00082593368682,9.75145069368,"validation",329.809513333,0.00163484267393,0.999914173822,1.00163484267,2132.4,483544.3,0.00010753926786,25338104,0.897392234796,330.631809066,330.122300934,0.44434828755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:12:00.000+09:00",330.45,330.5,330.35,330.4,275,0.000155290455207,-0.000604960677556,-0.000214844872924,54.8687828316,330.404567509,330.251357679,0.1532098295,0.177176053487,-0.0239662239874,330.373505,329.896412,0.264164254032,0.00045684093411,0.0015217624101,-0.285583218653,,,,,"",,,0,-0.000151331719128,0.000511501210654,0,1,0.000306645674707,0.0004540656585,8.01971090265e-05,0.00152650341647,0.000463710137711,0.000536247135252,-7.25369975406e-05,0.000799528613899,11.4170861452,"validation",329.823346667,0.001748370269,1.00008019711,1.00174837027,1564.8,479233.55,0.000573832946379,25338379,0.896469268481,330.624879991,330.122130009,0.55270015115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:13:00.000+09:00",330.46,330.4768,330.35,330.35,37,-0.000151331719128,-0.00035706936829,0.000666404143822,53.2442489896,330.396172507,330.258664518,0.137507989591,0.169242440708,-0.0317344511172,330.384505,329.914212,0.254352521601,0.000394474782738,0.00136650750196,-0.283402487871,,,,,"",,,0,0.00018162554866,0.000393522022098,-0.000151354623884,1,0.000181598062954,0.000383777239709,-0.000104438917315,0.00132091308634,0.00041624940091,0.00051231251917,-9.60631182602e-05,0.000769948604817,9.41115242108,"validation",329.835178333,0.0015608452357,0.999895561083,1.00156084524,1420.6,475608.35,7.77951017891e-05,25338342,0.910924608451,330.610241452,330.158768548,0.423572379101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:14:00.000+09:00",330.4393,330.5613,330.41,330.41,799,0.00018162554866,-0.000242064812854,0.000242182060364,54.967297011,330.398299814,330.269874553,0.128425260436,0.161079004653,-0.0326537442178,330.388505,329.929412,0.251277341487,0.000373998880618,0.00135939078964,-0.280588338746,,,,,"",,,0,-0.000181592566811,0.000242123422415,-0.00033291970582,1,0.000270319358256,0.000457999091872,6.50597695584e-05,0.00145663885219,0.000388684544765,0.000487512498573,-9.88279538082e-05,0.000760501623701,12.4836990412,"validation",329.847011667,0.00170681653439,1.00006505977,1.00170681653,608.4,471917.05,0.00169309415712,25339141,0.910227867376,330.613068545,330.163941455,0.547859504459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:15:00.000+09:00",330.4834,330.6,330.35,330.35,1036,-0.000181592566811,-0.000756200846945,1.45302550183e-05,52.8690875419,330.390869073,330.275809772,0.115059301577,0.151875064038,-0.036815762461,330.388745,329.945412,0.251186102809,0.00037625224009,0.0013583277276,-0.275820006763,,,,,"",,,0,0.000211896473437,-9.08127743303e-05,0,0,0.000222148240065,0.000756635695046,-0.00011727094396,0.00122622708268,0.000348295146291,0.000459739863897,-0.000111444717606,0.000760363562311,12.7432780432,"validation",329.856345,0.00149657572905,0.999882729056,1.00149657573,439.8,464620.2,0.00222977821455,25338105,0.908595020191,330.613133097,330.164356903,0.413665206432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:16:00.000+09:00",330.35,330.6,330.35,330.42,529,0.000211896473437,0.000215832543007,-0.000196680636035,55.0260233692,330.395350754,330.286490529,0.108860224961,0.143272096223,-0.0344118712621,330.385495,329.961412,0.25110138118,0.000367098542488,0.00133521456566,-0.271146143235,,,,,"",,,0,0.000450941226318,3.02645118333e-05,-0.000302645118334,1,0,0.000756773119419,0.000104438604364,0.00138982312271,0.000329460156651,0.000433606005153,-0.000104145848502,0.000759946072212,12.0713587254,"validation",329.872845,0.00165868457587,1.0001044386,1.00165868458,535.2,456742.05,0.00115820297255,25338634,0.907018414442,330.606062763,330.164927237,0.578218592764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:17:00.000+09:00",330.6,330.6,330.4,330.569,561,0.000450941226318,0.000511501210654,0.000693225161954,59.2961413074,330.422066023,330.307417157,0.114648866073,0.137547450193,-0.0228985841194,330.396945,329.980092,0.247451282524,0.000366324772181,0.00141247021592,-0.267953395926,,,,,"",,,0,-0.000269232747172,-0.000511239710923,-0.000618025283677,0,0.000544761213002,0.000605290236669,0.000520752393761,0.00178467736169,0.000346822799698,0.00041609300991,-6.92702102115e-05,0.000748561669498,12.1305417099,"validation",329.893745,0.00204688633912,1.00052075239,1.00204688634,592.4,451724.45,0.00124190753899,25339195,0.928325110585,330.630282922,330.163607078,0.868682035127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:18:00.000+09:00",330.49,330.6,330.4294,330.48,162,-0.000269232747172,0.000393522022098,0.000575554989723,55.8830559529,330.430978942,330.320201071,0.110777871321,0.132193534418,-0.0214156630979,330.40645,329.995292,0.241961905201,0.000370191434518,0.00139581381892,-0.264282599621,,,,,"",,,0,3.0259017187e-05,-0.000544662309368,-0.000544662309368,0,-0.000238981876704,0.000516079850198,0.000222604613197,0.00146883307656,0.000335202951224,0.000400004642999,-6.48016917752e-05,0.000732152944811,10.8881611566,"validation",329.91491,0.00171283559146,1.00022260461,1.00171283559,617.4,445520.9,0.000363619304953,25339033,0.955175615779,330.637042944,330.175857056,0.659480161451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:19:00.000+09:00",330.57,330.57,330.49,330.49,809,3.0259017187e-05,0.000242123422415,0.000787330042697,56.188201108,330.440059105,330.33277877,0.107280335587,0.127210894652,-0.0199305590648,330.41945,330.006792,0.231107483401,0.000367043275308,0.00132150904517,-0.258562847452,,,,,"",,,0,-0.000514387727314,-0.000453871524101,-0.000665678235348,0,0.000272331154684,0.000242072137497,0.000213516486393,0.00146423653002,0.000324609929461,0.000384916017587,-6.0306088126e-05,0.000699287371482,12.4963790589,"validation",329.934243333,0.0016844467584,1.00021351649,1.00168444676,619.4,436993.65,0.00185128548207,25339842,0.993512949216,330.637776146,330.201123854,0.661570204285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:20:00.000+09:00",330.4601,330.5667,330.32,330.32,1091,-0.000514387727314,-9.08127743303e-05,0,49.8728325966,330.421588474,330.331832194,0.0897562795506,0.119719971632,-0.0299636920813,330.41945,330.017392,0.232221234587,0.000381825270865,0.00132150904517,-0.23081547328,,,,,"",,,0,0.000333010414144,-6.05473480261e-05,-0.000356623879874,0,-9.04717238041e-05,0.000746467366638,-0.000300981071181,0.000916945613581,0.000271725234774,0.000362436339404,-9.07111046298e-05,0.00070301899548,12.7949146423,"validation",329.949826667,0.00112190794908,0.999699018929,1.00112190795,630.4,390104.8,0.00279668437815,25338751,0.992453566324,330.637776146,330.201123854,0.272244410827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:21:00.000+09:00",330.32,330.45,330.32,330.43,7551,0.000333010414144,3.02645118333e-05,-3.02626800629e-05,53.5137165931,330.422882555,330.339103883,0.0837786712077,0.112531711547,-0.0287530403394,330.41895,330.042392,0.224919717831,0.000380439873429,0.00132063466905,0.691225821853,,,,,"",,,0,-9.07907877615e-05,-0.000544744726568,-0.000393426746966,0,0,0.00039355776217,3.34423918482e-05,0.00117441883042,0.000253544385218,0.00034056142465,-8.70170394316e-05,0.000680687945497,14.7298305211,"validation",329.967326667,0.00140217923395,1.00003344239,1.00140217923,2034.8,3657.15,2.06472252984,25346302,0.195028915959,330.63713136,330.20076864,0.525322969805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:22:00.000+09:00",330.42,330.47,330.4,330.4,186,-9.07907877615e-05,-0.000511239710923,0.000141363806567,52.3959663189,330.419362162,330.343614707,0.075747454743,0.105174860186,-0.0294274054433,330.421285,330.067592,0.2138540237,0.000376371713399,0.00130931384718,-0.570114845846,,,,,"",,,0,-0.000302663438257,0,-0.000332929782082,0,-3.02635959204e-05,0.000211845171443,-6.44177629175e-05,0.00100709069311,0.000229259850917,0.000318325848021,-8.90659971043e-05,0.00064725794098,11.0260669875,"validation",329.983993333,0.00126068741233,0.999935582237,1.00126068741,1959.8,3421.25,0.0543660942638,25346116,0.277427840701,330.637597582,330.204972418,0.450800365355,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:23:00.000+09:00",330.44,330.44,330.3,330.3,1184,-0.000302663438257,-0.000544662309368,-0.000151354623884,48.7413588924,330.400998752,330.340383988,0.0606147642963,0.0962628410082,-0.0356480767119,330.418785,330.086592,0.208578736293,0.000382394713253,0.0013356520287,-0.305247574242,,,,,"",,,0,0.000121102028459,0.000333030578262,7.75052982138e-05,1,0.000121065375303,0.000423728813559,-0.000359498325738,0.000646521261912,0.000183514272771,0.000291440632783,-0.000107926360012,0.000631482701461,12.8766577049,"validation",329.997993333,0.000915177282189,0.999640501674,1.00091517728,2164.2,2672.65,0.443006005276,25344932,0.635230950555,330.63944726,330.19812274,0.230844323212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:24:00.000+09:00",330.32,330.45,330.32,330.34,7,0.000121102028459,-0.000453871524101,0.000636113046376,50.2365544414,330.391614329,330.340355544,0.0512587844386,0.0872620296943,-0.0360032452557,330.429285,330.11099,0.204394540843,0.000351887894501,0.00109641186545,-0.493361579129,,,,,"",,,0,-0.000121087364533,0.000635708663801,-3.02718411334e-05,1,6.05510142295e-05,0.000393581592492,-0.000270209100867,0.000693736370304,0.000155169777922,0.000264158229988,-0.000108988452067,0.000618739906894,7.74646493754,"validation",330.009493333,0.00100150654252,0.999729790899,1.00100150654,2003.8,2410.85,0.00290354024514,25344939,0.813094966506,330.610428294,330.248141706,0.253551462382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:25:00.000+09:00",330.32,330.4113,330.3,330.3,1000,-0.000121087364533,-6.05473480261e-05,-6.05473480261e-05,48.7065149298,330.377519817,330.337366245,0.0401535719071,0.0778403381369,-0.0376867662298,330.428285,330.138056,0.197744930783,0.000330155268186,0.00111217827401,-0.287305837143,,,,,"",,,0,-0.000151377535574,0.000457765667575,-0.000121102028459,1,-6.05436822667e-05,0.000336925591814,-0.000388238555304,0.000490534178223,0.000121566975195,0.000235665571108,-0.000114098595912,0.000598682805883,12.7077596389,"validation",330.021993333,0.000842388302242,0.999611761445,1.0008423883,1985.6,2400.65,0.416553849999,25343939,0.770645450191,330.61203258,330.24453742,0.15092057238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:26:00.000+09:00",330.45,330.45,330.25,330.25,29,-0.000151377535574,-0.000544744726568,-0.000756429652042,46.7882257622,330.357901383,330.330894671,0.0270067122665,0.0676736129628,-0.0406669006963,330.415785,330.165856,0.197906007156,0.000306401583041,0.00118716619735,-0.689407018591,,,,,"",,,0,0.000454201362604,0.000454201362604,-9.08402725207e-05,1,0.000454132606721,0.000605510142295,-0.000501746609957,0.000254853730242,8.17765700728e-05,0.0002049163148,-0.000123139744728,0.000599261187451,9.16725018204,"validation",330.032493333,0.000659046218358,0.99949825339,1.00065904622,481.2,1295.9,0.0223782699282,25343910,0.572883710163,330.611914226,330.219655774,0.0773577355259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:27:00.000+09:00",330.45,330.45,330.3,330.4,893,0.000454201362604,0,-0.000604960677556,52.7947503035,330.364378094,330.336013584,0.0283645092745,0.0598117922251,-0.0314472829506,330.405785,330.197388,0.198055578073,0.000316440971148,0.00107141790169,-0.162980584012,,,,,"",,,0,3.02663438259e-05,0,-0.000605326876513,0,0.000605601816805,0.000454201362604,-1.75087733406e-05,0.000613608730303,8.58489990149e-05,0.000181028426832,-9.51794278167e-05,0.000599441822255,12.5948940118,"validation",330.045243333,0.00107487283587,0.999982491227,1.00107487284,622.6,1184.9,0.753650097055,25344803,0.532871972318,330.582786336,330.228783664,0.483658315478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:28:00.000+09:00",330.44,330.45,330.25,330.41,899,3.02663438259e-05,0.000333030578262,-0.000175508672549,53.1742346141,330.371396848,330.341494059,0.0299027888759,0.0538299915553,-0.0239272026794,330.402885,330.223598,0.198194465354,0.000305034322806,0.00105758612566,-0.163696388614,,,,,"",,,0,0.000423715989226,-0.00033291970582,-3.05680820799e-05,0,0.000121065375303,0.000605326876513,2.15343155978e-05,0.000564472076281,9.05020697797e-05,0.000162918772299,-7.24167025192e-05,0.000599844028188,12.6016207086,"validation",330.056743333,0.00107029071153,1.00002153432,1.00107029071,565.6,1191.95,0.75422626788,25345702,0.599228155543,330.577599754,330.228170246,0.520361760688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:29:00.000+09:00",330.44,330.55,330.4077,330.55,1297,0.000423715989226,0.000635708663801,0.00018154860964,58.2361696575,330.398874256,330.356938944,0.0419353123371,0.0514510557117,-0.00951574337456,330.405885,330.243944,0.194202003543,0.000319051721823,0.00110459830268,0.179156923329,,,,,"",,,0,-0.000298895779761,-0.000756315232189,-0.00117985176221,0,9.07962834054e-05,0.00043067703762,0.000436175644995,0.000926757342748,0.000126865261949,0.000155652868588,-2.87876066391e-05,0.000587511733603,12.9685694506,"validation",330.067326667,0.00146234811609,1.00043617564,1.00146234812,823.6,1013.8,1.27934503847,25346999,0.528802525153,330.58836789,330.22340211,0.894872637354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:30:00.000+09:00",330.55,330.56,330.4512,330.4512,22,-0.000298895779761,0.000457765667575,-0.000450090744102,53.8148923881,330.406924371,330.363921244,0.0430031263042,0.0497614698302,-0.00675834352597,330.398445,330.261568,0.188101860432,0.000316702918166,0.000975185133722,-0.568334116457,,,,,"",,,0,-0.000154939670366,-0.000306247942207,-0.000639126140259,0,0,0.000329148389049,0.00015967084833,0.000574187305984,0.000130134574498,0.000150586440086,-2.04518655885e-05,0.000569227348645,8.89163899019,"validation",330.078346667,0.00112959040512,1.00015967085,1.00112959041,628,920.95,0.0238883761333,25346977,0.47890764971,330.559544826,330.237345174,0.663733882735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:31:00.000+09:00",330.54,330.5461,330.21,330.4,1908,-0.000154939670366,0.000454201362604,0.000155290455207,51.6274659465,330.405859083,330.366593745,0.039265338087,0.0476622434815,-0.00839690539451,330.40101,330.275968,0.198673156116,0.000270285970091,0.000965344590073,0.565097590815,,,,,"",,,0,0,-0.000242130750605,-0.000514527845036,0,0.000268723490791,0.00101709420332,-3.05689138158e-06,0.000375540493458,0.000118841822297,0.000144256184871,-2.54143625742e-05,0.000601311005193,13.3541164799,"validation",330.09868,0.000912817948863,0.999996943109,1.00091281795,1003.8,1013.75,1.88212083847,25345069,0.343526510481,330.560485414,330.241534586,0.496833367677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:32:00.000+09:00",330.3411,330.43,330.26,330.4,945,0,0,0,51.6274659465,330.404957686,330.369068282,0.0358894032948,0.0453076754442,-0.0094182721494,330.40101,330.287768,0.196625073536,0.000268159645527,0.000965344590073,-0.0649807431402,,,,,"",,,0,-0.000302663438257,-0.000106840193704,-0.000121065375303,0,-0.000178268765133,0.000514527845036,-3.05689138158e-06,0.000339800655288,0.000108624101982,0.000137129768294,-2.85056663118e-05,0.000595112208039,12.6514921719,"validation",330.11968,0.000849146588292,0.999996943109,1.00084914659,1014.2,1047.25,0.902363332538,25345069,0.319407973263,330.560485414,330.241534586,0.496833367677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:33:00.000+09:00",330.3984,330.3984,330.22,330.3,342,-0.000302663438257,-0.00033291970582,-0.000151354623884,47.2747564103,330.388810349,330.363952113,0.0248582361124,0.0412177875778,-0.0163595514654,330.39851,330.299968,0.195437568284,0.000274386733894,0.000993323706813,-0.460344016397,,,,,"",,,0,0,0,0.000181653042689,0,-4.8426150121e-06,0.00053995157385,-0.000298155097612,9.68816324942e-08,7.5259570428e-05,0.000124788942107,-4.95293716786e-05,0.000591697148906,11.6348209219,"validation",330.135513333,0.000498239844014,0.999701844902,1.00049823984,902.8,1062.5,0.321882352941,25344727,0.300470588235,330.562606336,330.234413664,0.199840952584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:34:00.000+09:00",330.32,330.32,330.24,330.3,866,0,-0.000756315232189,-0.00033291970582,47.2747564103,330.375147219,330.35921492,0.0159322990194,0.0361606898661,-0.0202283908467,330.39301,330.310368,0.187192027692,0.000270960223304,0.00102588642601,-0.127729234508,,,,,"",,,0,0.000151377535574,-9.08265213443e-05,-0.000181653042688,0,6.05510142295e-05,0.000242204056918,-0.000281513219665,-3.13886604972e-05,4.82358432317e-05,0.000109478322332,-6.12424791e-05,0.000566733356621,12.563889737,"validation",330.155178333,0.000438647267015,0.99971848678,1.00043864727,816.6,1065.85,0.812497068068,25344727,0.262044377727,330.562482852,330.223537148,0.225590267569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:35:00.000+09:00",330.33,330.4,330.2648,330.35,39,0.000151377535574,-0.000306247942207,0,49.7323325529,330.371278416,330.358532333,0.0127460827897,0.0314777684509,-0.0187316856612,330.39301,330.322428,0.183478311428,0.000270540868865,0.00102588642601,-0.618121329386,,,,,"",,,0,-9.08127743303e-05,-0.0004474042682,-0.000605418495535,0,9.08265213442e-05,0.000409324856191,-0.000130178298869,8.34699604477e-05,3.85835713325e-05,9.52861160916e-05,-5.67025447591e-05,0.000555405816341,9.46379195935,"validation",330.178566667,0.000519213997032,0.999869821701,1.000519214,820,1016,0.0383858267717,25344766,0.32780511811,330.562482852,330.223537148,0.373106519816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:36:00.000+09:00",330.315,330.4,330.315,330.32,723,-9.08127743303e-05,-0.000242130750605,-0.000302645118334,48.2782929772,330.363389429,330.355678086,0.00771134263488,0.0267244832877,-0.0190131406528,330.38801,330.336628,0.176444146326,0.000266705323341,0.00104045093313,-0.191804333099,,,,,"",,,0,0.000135323322838,-6.05473480261e-05,-0.000121094696052,0,-0.000105948236719,0.000257302860602,-0.000205848874479,-5.03365312547e-05,2.33450673131e-05,8.09048295219e-05,-5.75597622087e-05,0.000534161256739,12.383475291,"validation",330.2029,0.000354630440859,0.999794151126,1.00035463044,583,1025.7,0.704884469143,25344043,0.263673588769,330.559886257,330.216133743,0.302154173806,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:37:00.000+09:00",330.32,330.38,330.32,330.3647,31,0.000135323322838,-0.000106840193704,-0.000618025283677,50.5960607958,330.363591055,330.356346376,0.0072446790648,0.0228285224431,-0.0155838433783,330.377795,330.34892,0.168126707303,0.000247294088419,0.0009117015933,-0.60887121709,,,,,"",,,0,-0.000195844168581,-0.000226113746414,-0.00105095974237,0,0,0.000181642044078,-3.96364410628e-05,4.77676754631e-05,2.19293376829e-05,6.91009736909e-05,-4.7171636008e-05,0.000508912445255,9.23428203926,"validation",330.228588333,0.000412174086301,0.999960363559,1.00041217409,400.2,999.2,0.0310248198559,25344074,0.244145316253,330.528397981,330.227192019,0.456524764952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:38:00.000+09:00",330.38,330.3994,330.3,330.3,559,-0.000195844168581,0,-0.000544662309368,47.2925818467,330.353807816,330.35217257,0.00163524545218,0.0185898670449,-0.0169546215927,330.368795,330.35962,0.163217656781,0.000244255925121,0.000887223280833,-0.290795778064,,,,,"",,,0,-9.08265213443e-05,7.75052982138e-05,-0.000423857099606,1,4.63124540848e-05,0.000300879603662,-0.000208236979525,-0.000180469998119,4.95078853218e-06,5.6281765198e-05,-5.13309766658e-05,0.000494149732913,12.1261562215,"validation",330.248596667,0.000155650421689,0.99979176302,1.00015565042,443.6,1019.05,0.54855012021,25343515,0.219910701143,330.515350443,330.222239557,0.265293603061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:39:00.000+09:00",330.36,330.36,330.2303,330.27,344,-9.08265213443e-05,-9.08265213443e-05,-0.000665678235348,45.7993880716,330.340914306,330.346085713,-0.00517140761133,0.0138376121137,-0.019009019725,330.357795,330.36972,0.16082353844,0.000244257072245,0.00085635186098,-0.410360772617,,,,,"",,,0,-0.000205286583704,0.000181669543101,-0.000575286886487,1,0.000181653042689,0.000392673327278,-0.000265757313219,-0.000301843643539,-1.56581209657e-05,4.18978778383e-05,-5.7555998804e-05,0.000486945645804,11.6405609609,"validation",330.260885,2.75993931287e-05,0.999734242687,1.00002759939,339.2,995.8,0.345450893754,25343171,0.167152038562,330.499246256,330.216343744,0.189663413688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:40:00.000+09:00",330.27,330.32,330.2022,330.2022,15078,-0.000205286583704,-0.0004474042682,-0.000356623879874,42.5310821412,330.319573643,330.335427512,-0.0158538690416,0.00789931588262,-0.0237531849242,330.351905,330.375364,0.157750428551,0.000222099670947,0.000946191369137,3.871571185,,,,,"",,,0,0.000296182157478,0.000175044260759,-0.000430645222836,1,0,0.000356677869622,-0.000453168266125,-0.000524143198522,-4.80126087639e-05,2.39226627885e-05,-7.19352715523e-05,0.00047773887803,15.4206974017,"validation",330.271421667,-0.000209590240407,0.999546831734,0.99979040976,3347,1695.15,8.89478807185,25328093,-0.314367460107,330.508193061,330.195616939,0.0210606639346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:41:00.000+09:00",330.34,330.34,330.2989,330.3,117,0.000296182157478,-6.05473480261e-05,-0.000393426746966,48.266068088,330.316562314,330.332803252,-0.0162409386061,0.00307126498488,-0.019312203591,330.345405,330.373364,0.15632539794,0.000219318672889,0.000929601790771,-0.377373731547,,,,,"",,,0,-3.02755071148e-05,-0.000242204056918,-0.000613079019073,0,0.000417320054197,0.000124469188879,-0.000137447045767,-0.000222063907064,-4.91702652318e-05,9.29841049009e-06,-5.84686757219e-05,0.000473283069756,10.5622011434,"validation",330.281755,5.52407140992e-05,0.999862552954,1.00005524071,3225.8,1323.45,0.0884053043183,25328210,-0.68351656655,330.49894984,330.19186016,0.352144168469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:42:00.000+09:00",330.26,330.34,330.26,330.29,115,-3.02755071148e-05,-0.000226113746414,-0.000332929782082,47.7414529727,330.312475804,330.329632641,-0.0171568371127,-0.000974355434645,-0.0161824816781,330.339905,330.369744,0.150873583802,0.000218733000167,0.000927580811354,-0.376735673712,,,,,"",,,0,0.000107784068546,-0.00027248781374,-0.000121105694995,0,-0.000121102028459,0.000242204056918,-0.000151071666622,-0.000241378036119,-5.19447670615e-05,-2.94999980213e-06,-4.89947672594e-05,0.000456791255569,10.5449295118,"validation",330.289755,7.41772932633e-07,0.999848928333,1.00000074177,3242.6,1319.9,0.0871278127131,25328095,-0.682665353436,330.493113479,330.186696521,0.337133687144,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:43:00.000+09:00",330.2901,330.33,330.29,330.3256,1046,0.000107784068546,7.75052982138e-05,7.75052982138e-05,49.8320018753,330.314494911,330.329333927,-0.0148390158616,-0.00374728752004,-0.0110917283416,330.341185,330.373656,0.142954042102,0.000210014159466,0.000921946557047,-0.0834714571289,,,,,"",,,0,1.33201907451e-05,0.000224929584628,-0.000799514176316,1,3.02764237459e-07,0.000121105694995,-4.71784951672e-05,-0.000145459539909,-4.49223913062e-05,-1.134422376e-05,-3.35781675462e-05,0.000432767070132,12.7528103735,"validation",330.300348333,7.64506207587e-05,0.999952821505,1.00007645062,3340,1313,0.796648895659,25329141,-0.60133282559,330.493463459,330.188906541,0.448827299363,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:44:00.000+09:00",330.32,330.33,330.29,330.33,291,1.33201907451e-05,0.000181669543101,-3.02718411334e-05,50.0977136538,330.316880309,330.329383266,-0.0125029562961,-0.00549842127526,-0.00700453502088,330.340685,330.373656,0.135600181952,0.000208313455214,0.000922419764583,-0.324472080662,,,,,"",,,0,-0.000211909302818,-0.000514636878273,-3.02727575454e-05,0,-1.69529700393e-05,0.000121092643137,-3.2345395179e-05,-0.000132141286713,-3.78498964555e-05,-1.66452374149e-05,-2.12046590406e-05,0.000410499143134,11.4734258249,"validation",330.309515,6.20175897752e-05,0.999967654605,1.00006201759,3329.4,1327.2,0.219258589512,25329432,-0.584199819168,330.493041388,330.188328612,0.464934191112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:45:00.000+09:00",330.34,330.3734,330.26,330.26,801,-0.000211909302818,0.000175044260759,-0.000121102028459,45.9298886638,330.308129492,330.324243764,-0.0161142719494,-0.00762159141009,-0.0084926805393,330.338685,330.371952,0.134014454669,0.000211831287365,0.000941208382997,-0.161590264657,,,,,"",,,0,-0.000121116695936,-6.05583479683e-05,-0.000726700175619,0,3.02727575454e-05,0.000343293070566,-0.000238194930152,-0.00033886653913,-4.87926843983e-05,-2.30775492342e-05,-2.57151351641e-05,0.000405784698932,12.4857449503,"validation",330.318065,-0.000175785117898,0.99976180507,0.999824214882,474,1317.25,0.608085025622,25328631,-0.581059024483,330.49414377,330.18322623,0.246926467661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:46:00.000+09:00",330.34,330.39,330.15,330.22,824,-0.000121116695936,-0.000242204056918,-9.08402725207e-05,43.6929720755,330.294571109,330.316522004,-0.0219508950743,-0.0104874521429,-0.0114634429314,330.337185,330.366652,0.141584850764,0.000210893732031,0.000964966055845,-0.16742796703,,,,,"",,,0,-6.05656834839e-05,3.02828417418e-05,-0.000605656834837,1,0.000242233391873,0.000726700175619,-0.000354743593277,-0.000443906789962,-6.64735481628e-05,-3.1758985352e-05,-3.47145628108e-05,0.000428759162874,12.513933304,"validation",330.328231667,-0.000327648854355,0.999645256407,0.999672351146,615.4,1357,0.607221812822,25327807,-0.593330876934,330.496567085,330.177802915,0.132377127539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:47:00.000+09:00",330.16,330.4,330.16,330.2,687,-6.05656834839e-05,-0.00027248781374,-0.000605326876513,42.5764218956,330.280021708,330.307890744,-0.027869036895,-0.0139637690934,-0.0139052678017,330.327185,330.363852,0.148614504281,0.000182892034538,0.00101272081516,-0.20710921622,,,,,"",,,0,0.00060539067232,0.000484554815264,0.00030284675954,1,-0.000181697050451,0.000726788201805,-0.000385027347961,-0.00049597435981,-8.44004751515e-05,-4.22888222088e-05,-4.21116529427e-05,0.000450074210421,12.3320372319,"validation",330.33573,-0.000410885010834,0.999614972652,0.999589114989,729.8,1346.7,0.510135887726,25327120,-0.656530778941,330.494449608,330.159920392,0.119808991583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:48:00.000+09:00",330.2,330.3999,330.16,330.3999,301,0.00060539067232,0.000224929584628,-3.05680820799e-05,54.964168789,330.298464522,330.314706245,-0.0162417230862,-0.0144193598919,-0.00182236319426,330.32668,330.366052,0.155134896832,0.000229438220394,0.00100700159899,-0.318219382114,,,,,"",,,0,-0.000726089808138,-0.000120762748415,-0.0004824456666,0,0,0.000726529376136,0.000221659358548,0.000102456047754,-4.9157772403e-05,-4.36421436324e-05,-5.51562877066e-06,0.000469536754801,11.5074240589,"validation",330.346311667,0.000162218651884,1.00022165936,1.00016221865,580.8,1316.8,0.228584447145,25327421,-0.694144896719,330.492999747,330.160360253,0.720118179326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:49:00.000+09:00",330.4,330.4,330.16,330.16,190,-0.000726089808138,-0.000514636878273,-0.00117985176221,42.9808047458,330.277162288,330.303246523,-0.026084235366,-0.0167523349867,-0.00933190037926,330.30718,330.364652,0.161196689916,0.000257968231825,0.000892432268836,-0.334662435434,,,,,"",,,0,0.000242306760359,0.000242306760359,-0.000302883450448,1,3.02663529794e-07,0.000726392471668,-0.000445585227666,-0.000619473054278,-7.90048320996e-05,-5.07400502385e-05,-2.82647818611e-05,0.000488238096426,11.0466173987,"validation",330.352895,-0.000583905886461,0.999554414772,0.999416094114,560.6,1261.45,0.150620317888,25327231,-0.783542748424,330.454568393,330.159791607,0.000706951971474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:50:00.000+09:00",330.337,330.4,330.231,330.24,484,0.000242306760359,-6.05583479683e-05,-0.000639126140259,47.1210523486,330.271445013,330.298561595,-0.0271165827606,-0.0188251845415,-0.00829139821908,330.29662,330.363052,0.166825497779,0.00025976284519,0.000813097350204,-0.250624852537,,,,,"",,,0,-3.02810077519e-05,-0.000272529069767,0.000242248062015,0,0.000536103707293,0.000511873031258,-0.000171421675463,-0.000372475067218,-8.21117452779e-05,-5.70045559033e-05,-2.51071893746e-05,0.000505164419147,11.981910826,"validation",330.358228333,-0.000357879184453,0.999828578325,0.999642120816,497.2,1284.55,0.376785644778,25327715,-0.749756724145,330.430901653,330.162338347,0.289174475332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:51:00.000+09:00",330.4,330.4,330.2,330.23,788,-3.02810077519e-05,3.02828417418e-05,-0.000514527845036,46.6649204372,330.265068857,330.293482959,-0.028414101856,-0.0207429680044,-0.00767113385156,330.28812,330.358852,0.169195105081,0.000258227577189,0.000777648282613,-0.137990431606,,,,,"",,,0,0.000393665021349,0.000151409623595,0.000211973473034,1,0.000484496124031,0.000605620155039,-0.00017596757643,-0.000390036468585,-8.60433693364e-05,-6.28136995561e-05,-2.32296697803e-05,0.000512355343489,12.4692913141,"validation",330.355395,-0.000379576062319,0.999824032424,0.999620423938,490,1228.55,0.641406536161,25326927,-0.738350087502,330.416543995,330.159696005,0.273718298665,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:52:00.000+09:00",330.2306,330.36,330.2306,330.36,198,0.000393665021349,0.000484554815264,-0.000121065375303,53.0302611811,330.279673648,330.298410147,-0.0187364988468,-0.0203416741729,0.00160517532607,330.28612,330.358986,0.166395454718,0.00027396049312,0.000741790794128,-0.310367994673,,,,,"",,,0,0,-0.00103674779029,-0.000787020220366,0,1.81691548296e-06,0.000391848105866,0.000223684846339,3.06938828065e-06,-5.67153978896e-05,-6.15742649621e-05,4.8588670725e-06,0.00050367918246,11.0884652874,"validation",330.353545,1.95396722626e-05,1.00022368485,1.00001953967,392.2,1191.2,0.166218938885,25327125,-0.753190060443,330.408621602,330.163618398,0.801547077841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:53:00.000+09:00",330.27,330.36,330.27,330.36,72,0,-0.000120762748415,0.000181653042689,53.0302611811,330.292031548,330.302972358,-0.0109408098926,-0.0184615013168,0.00752069142419,330.28912,330.359186,0.160938636524,0.000265381171236,0.000766510266467,-0.34507907799,,,,,"",,,0,-0.000363240101707,-0.000605400169512,-0.000275457077128,0,-0.000272430076281,0.000272430076281,0.000214599863295,2.46398476134e-06,-3.3117840818e-05,-5.58829801333e-05,2.27651393153e-05,0.000487161389162,10.0768911288,"validation",330.357378333,7.93585019943e-06,1.00021459986,1.00000793585,346.4,1177.7,0.0611361127622,25327125,-0.74730406725,330.415705001,330.162534999,0.779969979117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:54:00.000+09:00",330.2606,330.27,330.2,330.24,204,-0.000363240101707,0.000242306760359,-0.000181653042688,47.0223892988,330.284026695,330.298307739,-0.01428104436,-0.0176254099255,0.00334436556545,330.28612,330.361386,0.160871591058,0.000277534944173,0.000776565866154,-0.292962042051,,,,,"",,,0,-0.000272529069767,-0.000484496124031,-0.000302810077519,0,-0.000300883884248,0.000211890059329,-0.000139636506675,-0.000367433983341,-4.32444414971e-05,-5.33715174584e-05,1.01270759613e-05,0.000487135389588,11.1179545002,"validation",330.355878333,-0.000350768189499,0.999860363493,0.999649231811,349.2,1144.6,0.178228201992,25326921,-0.77782631487,330.414364463,330.157875537,0.320187169227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:55:00.000+09:00",330.2,330.218,330.15,330.15,51,-0.000272529069767,-0.000272529069767,-0.000605418495535,43.0803407115,330.263407203,330.287321981,-0.0239147774116,-0.0188832834227,-0.00503149398887,330.27612,330.357986,0.155809334553,0.000280643599257,0.000833296818754,-0.340824570113,,,,,"",,,0,0.000393760411934,-0.000272603362108,0.000302892624565,0,-0.000121124031008,0.000205910852713,-0.000381862303578,-0.000629577636425,-7.24360969607e-05,-5.71960727629e-05,-1.52400241977e-05,0.000471934982746,9.73143211831,"validation",330.352625,-0.00061335973946,0.999618137696,0.999386640261,262.6,1145.2,0.0445337059029,25326870,-0.781348236116,330.41372902,330.13851098,0.0417451561274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:56:00.000+09:00",330.12,330.28,330.1,330.28,21,0.000393760411934,0.000151409623595,-0.000121094696052,49.646781622,330.265959941,330.286779612,-0.0208196705157,-0.0192705608413,-0.00154910967438,330.27412,330.353586,0.157537239228,0.000294922326177,0.000824496455168,-0.338366395097,,,,,"",,,0,-0.000794780186508,-0.000552561463001,-9.08320213152e-05,0,-9.08677873693e-05,0.000545206724216,1.78033931331e-05,-0.000222749209085,-6.30364252018e-05,-5.83461331031e-05,-4.69029209877e-06,0.000476980862384,8.84460738469,"validation",330.349208333,-0.000209500527283,1.00001780339,0.999790499473,109.2,1110.1,0.0189172146653,25326891,-0.772543014143,330.410274921,330.137965079,0.521593049942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:57:00.000+09:00",330.21,330.3399,330.01,330.0175,2853,-0.000794780186508,-0.00103674779029,-0.00105095974237,39.6899907551,330.227735335,330.266832974,-0.0390976389531,-0.0232359764637,-0.0158616624895,330.25676,330.341936,0.169848864998,0.000339006583987,0.00102883389754,0.495892297998,,,,,"",,,0,0.000431795283584,0.000704508094268,0.00061360382404,1,-0.000211941383069,0.000998849461063,-0.000724466624089,-0.000982121749144,-0.000118471411223,-7.04083161155e-05,-4.8063095107e-05,0.000514666237389,13.7552730967,"validation",330.343833333,-0.000987859618993,0.999275533376,0.999012140381,640.2,1251.2,2.28021099744,25324038,-0.800671355499,330.426649675,330.086870325,-0.204162864214,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:58:00.000+09:00",330.16,330.16,330.16,330.16,5,0.000431795283584,-0.000605400169512,-0.000423857099606,46.0190485285,330.217314514,330.25891942,-0.0416049060884,-0.0269097623886,-0.0146951436998,330.24976,330.335776,0.167895374641,0.000353045898916,0.00105181556486,-0.376275456212,,,,,"",,,0,-0.000242306760359,-0.000298340198692,0.000181730070269,0,0.000431795283584,0,-0.000271794292901,-0.000532113118744,-0.000126014375116,-8.150521683e-05,-4.45091582863e-05,0.000508527303855,7.40962088138,"validation",330.341668333,-0.000549940715169,0.999728205707,0.999450059285,626.8,1223.5,0.004086636698,25324043,-0.795749897834,330.423440919,330.076079081,0.241595102809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T05:59:00.000+09:00",330.058,330.1402,330.058,330.08,158,-0.000242306760359,-0.000484496124031,-0.000575286886487,43.2734859148,330.196189204,330.24566613,-0.0494769255695,-0.0314231950248,-0.0180537305447,330.24026,330.327576,0.163188562166,0.000356071686827,0.00114084701538,-0.325877273769,,,,,"",,,0,-6.05913717886e-05,0.000727096461464,0.000424139602521,1,-0.000308941119457,0.000248970196268,-0.000485283048166,-0.000749486322026,-0.000149893739607,-9.51987246267e-05,-5.46950149804e-05,0.000494390942094,10.8619492567,"validation",330.339168333,-0.000784552236542,0.999514716952,0.999215447763,617.6,1214.2,0.130126832482,25323885,-0.794185471916,330.428636807,330.051883193,0.0746291644509,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:00:00.000+09:00",330.01,330.16,330.01,330.06,146,-6.05913717886e-05,-0.000272603362108,-0.000430645222836,42.5893856093,330.175237019,330.231913083,-0.0566760641878,-0.0364737688574,-0.0202022953304,330.23315,330.316776,0.162246522012,0.000353873626787,0.0012336581469,-0.5122824048,,,,,"",,,0,0.000113615706235,-0.000121190086651,0.000727140519905,0,-0.00021206980126,0.000454435288415,-0.000524326525062,-0.000777362879081,-0.000171714428249,-0.000110506480208,-6.1207948041e-05,0.000491566751535,10.7829018293,"validation",330.334835,-0.000831989154278,0.999475673475,0.999168010846,636.6,467.6,0.312232677502,25323739,-0.465568862275,330.436847408,330.029452592,0.0749823187392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:01:00.000+09:00",330.07,330.24,330.07,330.0975,46,0.000113615706235,-0.000552561463001,-0.000613079019073,44.3653300474,330.163277478,330.221956559,-0.0586790808923,-0.0409148312644,-0.0177642496279,330.223025,330.311752,0.163514627582,0.000347865500347,0.00126853183441,-0.663625899044,,,,,"",,,0,0.000461984716637,-0.000234779118291,0.000461984716637,0,3.02975216626e-05,0.000515057868266,-0.000380121888836,-0.000648635716721,-0.000177762875794,-0.000123947716249,-5.38151595451e-05,0.000495352517308,9.62809531638,"validation",330.329126667,-0.000701199645953,0.999619878111,0.999298800354,641.6,464.05,0.0991272492188,25323785,-0.476780519341,330.43247421,330.01357579,0.200345014193,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:02:00.000+09:00",330.067,330.32,330.06,330.25,68,0.000461984716637,0.000704508094268,-0.000121105694995,51.0031921468,330.176619404,330.22403385,-0.0474144463344,-0.0422147542784,-0.00519969205598,330.221025,330.308752,0.170406439898,0.000364055905758,0.00125739236643,-0.623601992981,,,,,"",,,0,-0.000570779712339,0.000151400454201,-0.000151400454201,1,-9.23969433274e-05,0.000787646074266,8.77442615896e-05,-0.000177869946358,-0.000143571374215,-0.000127826659435,-1.57447147797e-05,0.000515992247987,10.0194021771,"validation",330.327405,-0.000234328120611,1.00008774426,0.999765671879,84.6,461.7,0.147281784709,25323853,-0.459389213775,330.428633698,330.013416302,0.569782721712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:03:00.000+09:00",330.25,330.25,330.0615,330.0615,102,-0.000570779712339,-0.000298340198692,-0.000799514176316,44.0129894161,330.158908727,330.211994306,-0.0530855794148,-0.0443889193057,-0.0086966601091,330.20782,330.302982,0.171698837048,0.000382998391779,0.00128920548044,-0.50314862984,,,,,"",,,0,0.000783187375686,0.000542323173105,0.000419618768017,1,0,0.000570779712339,-0.000443114884438,-0.000731092400492,-0.000160835418293,-0.000134486813232,-2.63486050603e-05,0.000520202559365,10.4242815169,"validation",330.322596667,-0.000790429323641,0.999556885116,0.999209570676,104,414.5,0.246079613993,25323751,-0.650180940893,330.420672866,329.994967134,0.156288395324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:04:00.000+09:00",330.02,330.32,330.02,330.32,102,0.000783187375686,0.000727096461464,-3.02727575454e-05,53.4375680949,330.183691999,330.219994728,-0.0363027283591,-0.0427716811163,0.00646895275725,330.20732,330.301182,0.18086320583,0.000423012295615,0.00128250699894,-0.485403899171,,,,,"",,,0,-0.000908210220392,-0.00078711552434,-0.000211915718092,0,-0.000125734143485,0.000908921519171,0.000341240163907,5.69722454096e-05,-0.000109901696413,-0.000129485593111,1.95838966979e-05,0.000547539373426,10.4250643745,"validation",330.325763333,-1.74474230386e-05,1.00034124016,0.999982552577,92.8,405.05,0.251820762869,25323853,-0.688680409826,330.4190666,329.9955734,0.766072749848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:05:00.000+09:00",330.2414,330.2414,330.02,330.02,4,-0.000908210220392,-0.000121190086651,-0.000726700175619,44.1491385726,330.158508615,330.205180303,-0.0466716886048,-0.043551682614,-0.00312000599074,330.19532,330.294582,0.189372976842,0.000465430081856,0.00136415278471,-0.579574876168,,,,,"",,,0,0,0.000909035816011,0.000413005272408,1,-0.000237951077743,0.00067025914265,-0.00053095846422,-0.000831324565899,-0.000141420788451,-0.000131966797812,-9.45399063917e-06,0.000573822728448,7.18620486287,"validation",330.320763333,-0.000910519006732,0.999469041536,0.999089480993,64.4,365.2,0.0109529025192,25323849,-0.654709748083,330.420538433,329.970101567,0.110777861416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:06:00.000+09:00",330.02,330.24,263.88,330.02,62,0,-0.000234779118291,-0.000605656834837,44.1491385726,330.137199597,330.191463244,-0.0542636467619,-0.0456940754436,-0.00856957131831,330.18532,330.286582,4.91584633564,0.000465074126224,0.00143785509157,-0.429474390353,,,,,"",,,0,0.000848433428277,0.000848433428277,0.000848433428277,1,0,0.201078722502,-0.000500688522434,-0.000807123312082,-0.000164425328047,-0.000138458503859,-2.59668241874e-05,0.0148956012837,9.92633651543,"validation",330.312763333,-0.000886321589208,0.999499311478,0.999113678411,67.6,327.1,0.18954448181,25323849,-0.605013757261,330.422699322,329.947940678,0.151780958061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:07:00.000+09:00",330.32,330.32,330.3,330.3,4040,0.000848433428277,0.000151400454201,0.00030284675954,52.9933831399,330.162245813,330.199503004,-0.0372571906541,-0.0440066984857,0.00674950783161,330.19032,330.281202,4.58614302595,0.000502772778391,0.00146922311947,3.48358608075,,,,,"",,,0,-0.000180139267333,-0.000605510142295,-0.000302755071148,0,0.000909035816011,6.0602387734e-05,0.000332172063675,5.6915137423e-05,-0.000112798034072,-0.00013323251131,2.04344772377e-05,0.0138847805811,14.1040020527,"validation",330.307763333,-2.35033329371e-05,1.00033217206,0.999976496667,862,494.75,8.16574027287,25327889,0.077716018191,330.432881626,329.947758374,0.726086874944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:08:00.000+09:00",330.0895,330.2405,330.0895,330.2405,215,-0.000180139267333,0.000542323173105,-0.0004824456666,51.1401235413,330.174284919,330.202539818,-0.0282548995081,-0.0408563386902,0.0126014391821,330.18235,330.276412,4.27359709553,0.000485525150432,0.0013585138252,-0.27039575503,,,,,"",,,0,-0.000546571362386,8.63007414293e-05,-0.000122637895715,1,-0.000637299424765,0.000457160157433,0.000176114804441,-0.000108733166206,-8.55585535636e-05,-0.000123716923546,3.81583699821e-05,0.0129408630847,11.1704732891,"validation",330.303971667,-0.000192161378946,1.0001761148,0.999807838621,884.6,490.45,0.438372922826,25327674,0.0257926394128,330.406628644,329.958071356,0.629637844808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:09:00.000+09:00",330.0503,330.0718,330.0503,330.06,153,-0.000546571362386,-0.00078711552434,-0.000302883450448,45.896417652,330.156702624,330.191981313,-0.0352786896415,-0.0397408088804,0.00446211923897,330.17735,330.267812,3.98192587442,0.000473985041398,0.00139575490452,-0.329255440336,,,,,"",,,0,0.000787735563231,0.000242380173302,0.000424165303278,1,-0.000575943895434,6.51040680958e-05,-0.000355415051941,-0.000629222686709,-0.000106885686365,-0.000120404801795,1.35191154304e-05,0.012064248544,10.8297321796,"validation",330.296805,-0.000716946081268,0.999644584948,0.999283053919,894.8,488.6,0.313139582481,25327521,0.0296766270978,330.407773328,329.946926672,0.245359983483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:10:00.000+09:00",330.03,330.32,330.03,330.32,831,0.000787735563231,0.000909035816011,0.000242248062015,53.3211016592,330.181825297,330.201464179,-0.0196388820293,-0.0357204235102,0.0160815414809,330.18135,330.267812,3.71821688339,0.000502820866938,0.00143744831695,0.318054977138,,,,,"",,,0,-6.05473480261e-05,-0.000211915718092,-0.000363284088157,0,-9.08925649883e-05,0.000878628128219,0.000419920749612,0.000158017215435,-5.94541112535e-05,-0.000108138845696,4.86847344422e-05,0.0112564085838,12.5226953195,"validation",330.292138333,8.43546165139e-05,1.00041992075,1.00008435462,1060.2,505.95,1.64245478802,25328352,0.0629508844748,330.418659313,329.944040687,0.792129285387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:11:00.000+09:00",330.2582,330.3,330.2582,330.3,506005,-6.05473480261e-05,0.000848433428277,0.000211973473034,52.7217481039,330.20000602,330.208763129,-0.00875710817883,-0.0303277604439,0.0215706522651,330.18485,330.265212,3.45704424886,0.0005029920719,0.00146640750764,4.35871217205,,,,,"",,,0,-0.000605510142295,-0.000151377535574,-0.000454132606721,0,-0.000187091305401,0.000126543957375,0.000348744044435,0.000105333528134,-2.65125890973e-05,-9.18188327094e-05,6.53062436122e-05,0.0104663767752,18.934303168,"validation",330.291326667,2.62596460552e-05,1.00034874404,1.00002625965,102248.8,25766.8,19.6378673332,24822347,-0.979128180449,330.426942771,329.942757229,0.737822053296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:12:00.000+09:00",330.24,330.24,330.1,330.1,225,-0.000605510142295,-0.000605510142295,-0.000787020220366,47.02885463,330.184620479,330.200706601,-0.0160861217356,-0.0274794327023,0.0113933109667,330.17185,330.259212,3.22439823108,0.000512015812269,0.00139764863298,-0.231834025776,,,,,"",,,0,0.000511966070888,0.000363526204181,0.000299000302938,1,-0.000181653042688,0.000423857099606,-0.000217613948615,-0.000482081935083,-4.87310564544e-05,-8.32457821941e-05,3.45147257396e-05,0.0097679437476,11.2155095049,"validation",330.286326667,-0.00056413678564,0.999782386051,0.999435863214,101485.8,25768.15,0.00873170949408,24822122,-0.979897664365,330.402582117,329.941117883,0.344299959603,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:13:00.000+09:00",330.269,330.269,330.269,330.269,3,0.000511966070888,8.63007414293e-05,-0.000275457077128,51.768197612,330.197601944,330.205765371,-0.00816342726603,-0.023616231615,0.015452804349,330.1673,330.258592,3.00615550029,0.000525945874462,0.00132661456429,-0.233815913497,,,,,"",,,0,-0.000390590700308,-0.000148363909419,-0.000255852047876,0,0.000511966070888,0,0.000308025658507,3.15146986396e-05,-2.47175098663e-05,-7.15060499624e-05,4.67885400961e-05,0.00910214249685,6.8995285319,"validation",330.284976667,-4.83723686979e-05,1.00030802566,0.999951627631,101443.4,25764.7,0.000116438382748,24822125,-0.9800230548,330.386302374,329.948297626,0.732189263406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:14:00.000+09:00",330.2,330.25,330.14,330.14,41,-0.000390590700308,0.000242380173302,-0.000302810077519,48.2216291818,330.188740106,330.200893862,-0.0121537557897,-0.0213237364499,0.00916998066029,330.1623,330.254592,2.80064439313,0.000526887827414,0.0013126199395,-0.233393033982,,,,,"",,,0,0.00033319197916,0.000242321439389,2.51408493368e-05,1,-0.000208920607142,0.000333061837472,-6.75425389274e-05,-0.000346980792322,-3.68139449617e-05,-6.45899813714e-05,2.77760364097e-05,0.00848320225701,9.51316274938,"validation",330.280476667,-0.000425325372194,0.999932457461,0.999574674628,101421,25756.55,0.0015918280981,24822084,-0.980016733608,330.378988809,329.945611191,0.448543720162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:15:00.000+09:00",330.25,330.25,330.1,330.25,33,0.00033319197916,-0.000211915718092,0.000302892624565,51.2863016046,330.198164705,330.204531354,-0.00636664844166,-0.0183323188483,0.0119656704066,330.1673,330.253592,2.61131265076,0.000528620463383,0.00133213501367,-0.233457028178,,,,,"",,,0,0,0.000151400454201,-0.000407267221802,1,0.00033319197916,0.000454352698855,0.000250479075305,-1.08764903303e-05,-1.92782693161e-05,-5.55104280039e-05,3.62321586878e-05,0.00790707842774,9.29644925851,"validation",330.27881,-8.72293320906e-05,1.00025047908,0.999912770668,101261.4,25755.65,0.00128127226453,24822117,-0.97988790809,330.38721371,329.94738629,0.68802829498,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:16:00.000+09:00",330.25,330.25,330.25,330.25,1,0,-0.000151377535574,-9.08320213152e-05,51.2863016046,330.206139366,330.207899402,-0.00176003557988,-0.0150178621946,0.0132578266147,330.1658,330.253592,2.42479031856,0.000521441621405,0.00131576952817,-0.233737886411,,,,,"",,,0,-9.08402725207e-05,0,-0.000302800908403,0,0,0,0.00025502338522,-1.08764903304e-05,-5.32940372408e-06,-4.54742231479e-05,4.01448194239e-05,0.00734228711148,5.8028733773,"validation",330.275976667,-7.86513961106e-05,1.00025502339,0.999921348604,60.6,25754.65,3.88279398089e-05,24822117,-0.979966724456,330.383011049,329.948588951,0.693820710816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:17:00.000+09:00",330.21,330.3,330.1,330.22,112,-9.08402725207e-05,0.000363526204181,0.00061360382404,50.3438053035,330.208271771,330.208795742,-0.000523970966526,-0.012119083949,0.0115951129825,330.175925,330.249992,2.26587672438,0.000489695315195,0.00125549312959,-0.231423381315,,,,,"",,,0,0,-6.05656834839e-05,-0.000151414208709,0,-0.000121120363361,0.000605601816805,0.00013348944203,-9.08160506479e-05,-1.58673298566e-06,-3.67000301284e-05,3.51132971427e-05,0.0068617186251,10.5182850082,"validation",330.27016,-0.000151875664456,1.00013348944,0.999848124336,38,25617.6,0.00437199425395,24822005,-0.979859549685,330.383191803,329.968658197,0.606324311049,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:18:00.000+09:00",330.22,330.22,330.1186,330.22,33,0,-0.000148363909419,0.000181730070269,50.3438053035,330.210076114,330.209625687,0.000450426903967,-0.0096051817784,0.0100556086824,330.178925,330.246192,2.11127124407,0.000480980844443,0.00125988401968,-0.232153570395,,,,,"",,,0,0,-6.05656834839e-05,-6.05656834839e-05,0,0,0.000307068015263,0.000124402246449,-7.93105284312e-05,1.36402066491e-06,-2.90872199697e-05,3.04512406346e-05,0.00639352929583,9.29635842245,"validation",330.265826667,-0.000138756913269,1.00012440225,0.999861243087,44,25619,0.00128810648347,24822005,-0.979815761739,330.386918576,329.970931424,0.598741030527,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:19:00.000+09:00",330.217,330.22,330.2,330.22,48,0,0.000242321439389,0.000424139602521,50.3438053035,330.211602866,330.210394155,0.00120871096885,-0.00744240322895,0.0086511141978,330.185925,330.239592,1.96189472664,0.000477532414861,0.00123313400764,-0.231964884697,,,,,"",,,0,0.000242262733935,9.08485252256e-05,-6.05656834839e-05,1,-9.08485252271e-06,6.05656834839e-05,0.000103199432259,-5.93266236832e-05,3.66032029815e-06,-2.25377119161e-05,2.61980322143e-05,0.00594117475209,9.67102319718,"validation",330.261326667,-0.000125133230354,1.00010319943,0.99987486677,45.4,25613.5,0.00187401175162,24822005,-0.97971772698,330.389506746,329.982343254,0.583688740737,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:20:00.000+09:00",330.22,330.3,330.1563,330.3,117,0.000242262733935,0.000151400454201,0.000727140519905,53.2078143549,330.225202425,330.217031625,0.00817080006851,-0.00431976256946,0.012490562638,330.197925,330.236568,1.83202367473,0.000479492769427,0.00121593986975,-0.231324963128,,,,,"",,,0,-0.000151377535574,-0.000435059037239,-0.000302755071148,0,0,0.000435164435831,0.000309132772412,0.000192080484558,2.47375115607e-05,-1.30783002406e-05,3.78158118013e-05,0.00554654457987,10.5622011434,"validation",330.260993333,0.000118108609415,1.00030913277,1.00011810861,62.2,25612.05,0.00456816225175,24822122,-0.979259762495,330.398675411,329.997174589,0.754233601597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:21:00.000+09:00",330.25,330.25,330.25,330.25,6,-0.000151377535574,0,0.000461984716637,51.2194297558,330.229017436,330.219473727,0.0095437097612,-0.00154706810332,0.0110907778645,330.20555,330.233568,1.70473626939,0.00048083702442,0.00118987860035,-0.232312977293,,,,,"",,,0,-0.000151400454201,0.000151400454201,-0.000151400454201,1,-0.000151377535574,0,0.000134613122039,4.97587210762e-05,2.88984398522e-05,-4.68453627047e-06,3.35829761227e-05,0.0051619569096,7.59211395351,"validation",330.257993333,-2.42033001311e-05,1.00013461312,0.9999757967,63.2,25610.05,0.000234283025609,24822116,-0.979437759786,330.402002259,330.009097741,0.613131811933,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:22:00.000+09:00",330.25,330.27,330.2,330.2,154,-0.000151400454201,-6.05656834839e-05,-0.000151400454201,49.2378623748,330.224553215,330.218031228,0.00652198704449,6.67429262397e-05,0.00645524411825,330.20305,330.229568,1.58796939301,0.000471340539501,0.00118348832131,-0.231011230905,,,,,"",,,0,0,0,0,0,0,0.000211960635882,-9.23674084785e-06,-8.95377121405e-05,1.97516264218e-05,2.02128789339e-07,1.95494976325e-05,0.00480911384921,10.8366707991,"validation",330.25466,-0.00016550864112,0.999990763259,0.999834491359,71.6,25614.35,0.00601225484933,24821962,-0.979706687853,330.398445727,330.007654273,0.492195325732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:23:00.000+09:00",330.13,330.25,330.13,330.2,65,0,-6.05656834839e-05,0.000419618768017,49.2378623748,330.220775798,330.216695582,0.00408021583286,0.000869437507563,0.00321077832529,330.209975,330.227568,1.48311443637,0.000453303131707,0.00111651832829,-0.231801073981,,,,,"",,,0,0.00015142337977,0,-9.08540278618e-05,0,-0.000211992731678,0.000363416111448,-3.02080517103e-05,-8.34818248727e-05,1.2356801432e-05,2.63306331788e-06,9.72373811416e-06,0.0044915640108,9.97413239211,"validation",330.252993333,-0.000160462840317,0.999969791948,0.99983953716,78,25612.5,0.00253782332845,24821962,-0.979578330893,330.394317745,330.025632255,0.472944419321,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:24:00.000+09:00",330.2957,330.2957,330.25,330.25,56,0.00015142337977,9.08485252256e-05,-0.000211915718092,51.4176875073,330.225271829,330.219162576,0.00610925302232,0.00191740061051,0.0041918524118,330.206475,330.226568,1.3840134052,0.00041987494568,0.00108063768477,-0.231860744407,,,,,"",,,0,-0.000283724451173,-0.000151400454201,-0.000151400454201,0,0.00028982434888,0.00013840096911,0.000131811467355,7.09573434448e-05,1.84988736482e-05,5.80590646636e-06,1.26929671818e-05,0.00419080516335,9.82525570427,"validation",330.251493333,-4.52180645205e-06,1.00013181147,0.999995478194,79.6,25610.2,0.0021866287651,24822018,-0.979756112799,330.38489178,330.02805822,0.621975634584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:25:00.000+09:00",330.25,330.25,330.1563,330.1563,5,-0.000283724451173,-0.000435059037239,0.000413005272408,47.3170299802,330.214660778,330.214506089,0.00015468953228,0.00156485839487,-0.00141016886259,330.21329,330.222694,1.29184816197,0.0003725036317,0.000961387761827,-0.232323960502,,,,,"",,,0,0.000435248395987,0.00013236155118,0.0001020728667,1,0,0.000283724451173,-0.000172585421986,-0.000201058259188,4.6853424357e-07,4.7397502179e-06,-4.27121597433e-06,0.00391283813748,7.40960968141,"validation",330.249098333,-0.000280994963504,0.999827414578,0.999719005036,57.2,25610.25,0.000195234330005,24822013,-0.979756152322,330.372021508,330.054558492,0.320483025852,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:26:00.000+09:00",330.3,330.3,330.3,330.3,3,0.000435248395987,0.000151400454201,0.000848433428277,53.4486483375,330.227789889,330.220838971,0.00695091825628,0.00264207036715,0.00430884788913,330.22729,330.222294,1.20983757897,0.00038321765184,0.000822498869354,-0.232313897883,,,,,"",,,0,-0.000302755071148,-0.000454132606721,-0.000363306085377,0,0.000435248395987,0,0.000220181681532,0.000235314215339,2.10442575122e-05,7.99900201983e-06,1.30452554924e-05,0.00366284462298,6.89962229575,"validation",330.249931667,0.000151607399525,1.00022018168,1.0001516074,56.6,25607.3,0.000117154092778,24822016,-0.97986316402,330.363095786,330.091484214,0.767698461039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:27:00.000+09:00",330.1,330.3,330.1,330.2,5,-0.000302755071148,0,-0.000302755071148,49.1606882442,330.223514522,330.219295344,0.00421917815959,0.00295749192564,0.00126168623395,330.22229,330.219,1.13770632333,0.000342087368125,0.000799709472546,-0.230375387692,,,,,"",,,0,0,-3.93700787404e-06,-0.000255905511811,0,-0.000605510142295,0.000605510142295,-6.74999861459e-05,-5.75375735493e-05,1.27776443355e-05,8.95666846044e-06,3.82097587508e-06,0.00344550673328,7.40974195408,"validation",330.246598333,-0.00014110163002,0.999932500014,0.99985889837,26.8,25405.55,0.000196807390511,24822011,-0.99560529097,330.354330947,330.090249053,0.415594364625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:28:00.000+09:00",330.3,330.3,330.2,330.2,121,0,0,-0.000122637895715,49.1606882442,330.219896903,330.217866059,0.00203084414466,0.00277216236944,-0.000741318224785,330.220265,330.217,1.06358444309,0.000339987955564,0.000800096040296,-0.229278437884,,,,,"",,,0,0,-4.69412477285e-05,-3.02846759448e-07,0,0.00030284675954,0.00030284675954,-6.13681295424e-05,-5.14812986608e-05,6.15034568339e-06,8.39540390503e-06,-2.24505822164e-06,0.00322103102087,10.5955141054,"validation",330.243098333,-0.000130504872171,0.99993863187,0.999869495128,38,25400.85,0.00476362011507,24822011,-0.995366296797,330.352368963,330.088161037,0.42329904605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:29:00.000+09:00",330.2,330.24,330.2,330.2,8,0,-0.000151400454201,0.000424165303278,49.1606882442,330.216835841,330.216542647,0.000293193914843,0.00227636867852,-0.00198317476368,330.227265,330.2156,0.990471268585,0.000316606947511,0.000668972040313,-0.230234073306,,,,,"",,,0,0,-0.000156571774682,0,0,0,0.000121138703816,-8.25643515535e-05,-4.72418625889e-05,8.87928270268e-07,6.89390877808e-06,-6.00598050781e-06,0.00299961014108,7.87951855998,"validation",330.237265,-0.000112843109938,0.999917435648,0.99988715689,28.4,25393.6,0.000315040010081,24822011,-0.995349221851,330.337721404,330.116808596,0.376580265575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:30:00.000+09:00",330.23,330.23,330.1,330.2,23,0,0.00013236155118,-0.000363284088157,49.1606882442,330.214245712,330.215317266,-0.00107155420159,0.0016067841025,-0.00267833830409,330.221265,330.215556,0.929009035115,0.000263318318134,0.000620177716525,-0.22971258203,,,,,"",,,0,-0.00015142337977,-0.000255905511811,-3.02846759539e-05,0,9.08540278619e-05,0.000393700787402,-6.43962162765e-05,-4.71086225869e-05,-3.24516717622e-06,4.86609358722e-06,-8.11126076344e-06,0.00281347375868,8.93532441125,"validation",330.233078333,-0.000100166626252,0.999935603784,0.999899833374,32,25353.2,0.000907183314138,24822011,-0.998574144487,330.323662935,330.118867065,0.396164898285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:31:00.000+09:00",330.2,330.2,330.15,330.15,101,-0.00015142337977,-0.000454132606721,-0.000454132606721,46.6440598636,330.204361756,330.21047895,-0.00611719384608,6.19885127836e-05,-0.00617918235886,330.213765,330.212556,0.866222675464,0.00026479097595,0.000606764661405,0.714891570597,,,,,"",,,0,0.000147508708163,0,9.08677873694e-05,0,0,0.00015142337977,-0.000193102186397,-0.000189441615297,-1.85285289901e-05,1.87758633299e-07,-1.87162876234e-05,0.00262372459629,10.4146976024,"validation",330.228911667,-0.000238960502484,0.999806897814,0.999761039498,51.6,58,1.74137931034,24821910,-0.376724137931,330.313946022,330.113583978,0.18175109943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:32:00.000+09:00",330.15,330.2,330.15,330.1987,35,0.000147508708163,-3.93700787404e-06,0.000299000302938,49.3630778238,330.203490717,330.209606435,-0.00611571842404,-0.00117355287458,-0.00494216554946,330.2187,330.21073,0.807921055788,0.000230564661028,0.000520856927978,-0.290497287579,,,,,"",,,0,-4.30044091632e-05,-8.69173621821e-05,-5.66325669967e-05,0,0,0.000151446312282,-6.05659219177e-05,-3.64312813215e-05,-1.85213279884e-05,-3.5540808446e-06,-1.49672471438e-05,0.00244677237005,9.3551291802,"validation",330.225556667,-8.1328250114e-05,0.999939434078,0.99991867175,57.6,48.5,0.721649484536,24821945,-0.182474226804,330.304698349,330.132701651,0.383718697661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:33:00.000+09:00",330.1577,330.1992,330.15,330.1845,590,-4.30044091632e-05,-4.69412477285e-05,-0.000255852047876,48.5856124641,330.200569068,330.207746699,-0.00717763120252,-0.00237436854017,-0.00480326266235,330.214475,330.207908,0.75372669466,0.000200519643161,0.000508624086359,4.06726735418,,,,,"",,,0,-0.000109635673389,4.69434513128e-05,-4.39148415508e-05,1,-0.00012416766026,0.000149001192313,-9.0774336891e-05,-7.08886717516e-05,-2.17382439288e-05,-7.19103573962e-06,-1.45472081892e-05,0.00228274402542,12.1797792593,"validation",330.223631667,-0.000118500503641,0.999909225663,0.999881499496,151.4,77.85,7.57867694284,24821355,-0.494540783558,330.298452518,330.130497482,0.321529614257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:34:00.000+09:00",330.2,330.2,330.1483,330.1483,66,-0.000109635673389,-0.000156571774682,2.51408493368e-05,46.5718545533,330.192527673,330.20334324,-0.0108155670693,-0.004062608246,-0.0067529588233,330.21489,330.204274,0.703581930756,0.000182599632325,0.000500107781887,-0.104239811101,,,,,"",,,0,-9.93492924241e-05,0.000156596293241,-0.000145994996794,1,4.69434513128e-05,0.000156579124701,-0.0002016565637,-0.000169513251061,-3.27597236433e-05,-1.23054041047e-05,-2.04543195385e-05,0.00213110874948,9.98924258148,"validation",330.221103333,-0.000220468445531,0.999798343436,0.999779531554,163,79.1,0.834386852086,24821289,-0.502528445006,330.297461518,330.132318482,0.0967737935626,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:35:00.000+09:00",330.2,330.2,330.1,330.1155,470,-9.93492924241e-05,-0.000255905511811,-0.000407267221802,44.7615379513,330.180677262,330.196836333,-0.0161590716137,-0.00648190091955,-0.0096771706942,330.208165,330.201384,0.660468935702,0.000166951064287,0.00055399840952,2.44142595171,,,,,"",,,0,0.000104508876439,0.000255971016205,0.000195386160299,1,0.000156596293241,0.00030289418422,-0.000280626010565,-0.000260095820798,-4.89497512651e-05,-1.96352516605e-05,-2.93144996045e-05,0.00200072076501,11.9521817331,"validation",330.217195,-0.000307963975044,0.999719373989,0.999692036025,252.4,100.95,4.65577018326,24820819,-0.64289252105,330.299632399,330.116697601,-0.00654659967003,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:36:00.000+09:00",330.15,330.15,330.1303,330.15,122,0.000104508876439,0,-0.000302800908403,47.0911790537,330.175957683,330.193366975,-0.0174092923068,-0.008667379197,-0.00874191310981,330.203165,330.199984,0.615756868866,0.000169127669552,0.000561459282485,0.100366673595,,,,,"",,,0,6.0578524913e-05,0.000151446312282,-0.000115099197334,1,0.000104508876439,5.96760830679e-05,-0.000161006936442,-0.000151374931623,-5.27314623862e-05,-2.62528523308e-05,-2.64786100555e-05,0.00186508214105,10.6035929683,"validation",330.214361667,-0.000194908744556,0.999838993064,0.999805091255,256.6,107,1.14018691589,24820941,-0.54953271028,330.295862816,330.110467184,0.213234883696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:37:00.000+09:00",330.1987,330.2,330.17,330.17,108,6.0578524913e-05,-8.69173621821e-05,-0.000151414208709,48.4485054231,330.175041116,330.191636088,-0.0165949718548,-0.0102528977286,-0.00634207412626,330.200665,330.199384,0.575345663947,0.000168957997104,0.000565963794635,0.00802955677514,,,,,"",,,0,9.08622830662e-05,9.08622830662e-05,-0.000175667080595,1,0.000147508708163,9.08677873693e-05,-9.28677717834e-05,-8.89886578347e-05,-5.0261901005e-05,-3.10533898554e-05,-1.92085111496e-05,0.00174257401928,10.481766944,"validation",330.211116667,-0.000124516300607,0.999907132228,0.999875483699,271.2,106.8,1.01123595506,24821049,-0.447565543071,330.294105811,330.107224189,0.335912168475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:38:00.000+09:00",330.17,330.2,330.15,330.2,42,9.08622830662e-05,4.69434513128e-05,-6.05656834839e-05,50.4998501935,330.178880945,330.192255637,-0.0133746926192,-0.0108772567067,-0.00249743591252,330.199665,330.195386,0.537820973665,0.000170316256096,0.000563409673446,-0.437220034261,,,,,"",,,0,0,-9.08540278618e-05,-3.02846759448e-07,0,0,0.000151437138444,1.01453767387e-06,1.39735447424e-05,-4.05048231957e-05,-3.2941419463e-05,-7.56340373263e-06,0.00162877339087,9.53744025354,"validation",330.20945,-2.86181997518e-05,1.00000101454,0.9999713818,161.6,107.25,0.391608391608,24821091,-0.426107226107,330.292683843,330.106646157,0.501800710427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:39:00.000+09:00",330.1923,330.2,330.1923,330.2,414,0,0.000156596293241,-6.05656834839e-05,50.4998501935,330.18213003,330.192829294,-0.0106992636726,-0.0108416580999,0.000142394427304,330.198665,330.196186,0.499955189832,0.000170316256096,0.000560582174524,1.77305708225,,,,,"",,,0,0,0,-4.69412477285e-05,0,-2.33192004846e-05,2.33192004846e-05,4.04302058588e-06,1.15507088259e-05,-3.2402373327e-05,-3.28336102358e-05,4.31236908854e-07,0.00151409809156,11.8255718204,"validation",330.208283333,-2.50851772999e-05,1.00000404302,0.999974914823,231.2,125.55,3.29749103943,24821091,-0.363998407009,330.291216743,330.106113257,0.507212181852,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:40:00.000+09:00",330.1986,330.2,330.1577,330.2,12,0,0.000255971016205,-0.000302755071148,50.4998501935,330.184879256,330.193360457,-0.00848120095173,-0.0103695666702,0.00188836571851,330.193665,330.195386,0.467265533415,0.000160789684376,0.000485034255399,-0.658119635206,,,,,"",,,0,0,-3.02846759539e-05,-3.02846759448e-07,0,-4.23985463349e-06,0.000128104179285,1.91857103016e-05,1.3973544742e-05,-2.56850422524e-05,-3.14038966391e-05,5.71885438675e-06,0.00141509852639,8.28485752173,"validation",330.208246667,-2.4974139047e-05,1.00001918571,0.999975025861,139.6,120.3,0.0997506234414,24821091,-0.4285120532,330.273742619,330.113587381,0.539555371787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:41:00.000+09:00",330.2,330.2,330.17,330.2,1034,0,0.000151446312282,-0.000151400454201,50.4998501935,330.187205524,330.193852275,-0.00664675066105,-0.0096250034684,0.00297825280735,330.191165,330.194786,0.436032281029,0.000157731625443,0.000459730294173,3.36858785829,,,,,"",,,0,0,-6.05693519079e-05,0.00015142337977,0,0,9.08540278618e-05,2.67572271357e-05,1.57906793838e-05,-2.01294689917e-05,-2.91490111096e-05,9.01954211797e-06,0.00132050963364,12.7408915154,"validation",330.20658,-1.99269196878e-05,1.00002675723,0.99998007308,322,171.7,6.02213162493,24821091,-0.298485730926,330.267064441,330.115265559,0.558202009906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:42:00.000+09:00",330.19,330.2,330.1001,330.2,317,0,9.08622830662e-05,0,50.4998501935,330.189173905,330.194307662,-0.00513375683602,-0.00872675414193,0.00359299730591,330.191165,330.191586,0.412022832384,0.000154240999568,0.000459730294173,0.531842378816,,,,,"",,,0,-9.08540278618e-05,-0.000255905511811,0,0,-3.02846759539e-05,0.00030254391278,2.67572271357e-05,2.5482175672e-05,-1.55474162205e-05,-2.64286921318e-05,1.08812759113e-05,0.00124779779644,11.5586098588,"validation",330.20508,-1.5384378702e-05,1.00002675723,0.999984615621,363.8,179.85,1.76257992772,24821091,-0.242146232972,330.267064441,330.115265559,0.558202009906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:43:00.000+09:00",330.17,330.17,330.17,330.17,2,-9.08540278618e-05,-9.08540278618e-05,-9.08540278618e-05,47.7476931689,330.186224074,330.192507095,-0.00628302085534,-0.00823800748461,0.00195498662927,330.189665,330.187786,0.384735487213,0.000155507172174,0.000462317963442,-0.672855817849,,,,,"",,,0,9.08622830662e-05,9.05594087894e-05,9.08622830662e-05,1,-9.08540278618e-05,0,-5.95566793404e-05,-5.38663171512e-05,-1.90296539823e-05,-2.4950805599e-05,5.92115161666e-06,0.00116526482483,6.49426807977,"validation",330.202486667,-9.83840763729e-05,0.999940443321,0.999901615924,355.8,176.7,0.0113186191285,24821089,-0.247028862479,330.265991307,330.113338693,0.371178098084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:45:00.000+09:00",330.2,330.2,330.2,330.2,3,9.08622830662e-05,0,-0.000151400454201,50.6443980779,330.188343447,330.193062125,-0.00471867761286,-0.00753414151026,0.0028154638974,330.187165,330.186986,0.359397238127,0.000153010516455,0.000432314195183,-0.65505227171,,,,,"",,,0,-3.02846759539e-05,0,-0.000242277407632,0,9.08622830662e-05,0,3.88718925524e-05,3.94140306905e-05,-1.42903622437e-05,-2.28169034229e-05,8.52654117929e-06,0.00108842288954,6.89931980016,"validation",330.20032,-9.69108691518e-07,1.00003887189,0.999999030891,273.6,174.05,0.0172364263143,24821092,-0.266015512784,330.258537299,330.115792701,0.589915836643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:46:00.000+09:00",330.2,330.2,330.19,330.19,24,-3.02846759539e-05,-3.02846759539e-05,0.0001020728667,49.6562185344,330.188598301,330.192835301,-0.00423699925921,-0.00687471306005,0.00263771380084,330.18885,330.187786,0.334440292546,0.000139513763969,0.000423728247395,-0.579562493652,,,,,"",,,0,-3.02855931433e-05,0,0.00018171355886,0,0,3.02846759539e-05,3.48285534213e-06,6.70527528168e-06,-1.28320035713e-05,-2.08204762714e-05,7.98847270009e-06,0.00101287226308,8.97784825871,"validation",330.199153333,-2.77206444685e-05,1.00000348286,0.999972279356,276,175,0.137142857143,24821068,-0.27,330.258805171,330.118894829,0.50821954959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:47:00.000+09:00",330.19,330.19,330.1,330.18,12,-3.02855931433e-05,-6.05693519079e-05,-0.000363306085377,48.6342642263,330.187275486,330.191884538,-0.00460905183957,-0.00642158081595,0.00181252897638,330.18285,330.185786,0.31698027165,9.86616520833e-05,0.000290149599476,-0.628046312412,,,,,"",,,0,-0.000195347992004,0,0.00018171906233,0,0,0.00027257033829,-8.63158095554e-06,-1.7523467834e-05,-1.39592096419e-05,-1.94487274091e-05,5.48951776723e-06,0.000960022629021,8.28479696583,"validation",330.198486667,-5.59865275378e-05,0.999991368419,0.999944013472,71.6,175.45,0.068395554289,24821056,-0.273582217156,330.230751211,330.134948789,0.470251273925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:48:00.000+09:00",330.18,330.18,330.1155,330.1155,275,-0.000195347992004,-0.000255905511811,-0.000255905511811,42.5513024067,330.176233103,330.186226424,-0.00999332036446,-0.00713592872565,-0.00285739163881,330.178625,330.187746,0.298945966532,8.50022397312e-05,0.000335704024972,0.3334583885,,,,,"",,,0,0.000255668091925,0.000195386160299,0.000407433155971,1,0,0.000195347992004,-0.000191184392993,-0.000218802789854,-3.02721937154e-05,-2.16164606801e-05,-8.65573303527e-06,0.000905579915309,11.4162247063,"validation",330.197078333,-0.000247059525012,0.999808815607,0.999752940475,63.2,188.95,1.45541148452,24820781,-0.325482931993,330.234046147,330.123203853,-0.0695028321729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:49:00.000+09:00",330.18,330.1999,330.18,330.1999,14,0.000255668091925,9.05594087894e-05,-3.02846759448e-07,51.1596353161,330.179874164,330.187239281,-0.00736511683988,-0.0071817663485,-0.000183350491381,330.17862,330.188544,0.283621254637,0.000103234469832,0.000335657406472,-0.651045636622,,,,,"",,,0,3.02846851152e-07,-9.05512085255e-05,0.000272865012982,0,0.000195386160299,6.0281931627e-05,6.44499634774e-05,3.43924712294e-05,-2.23050244409e-05,-2.1749753251e-05,-5.55271189909e-07,0.000858938039161,8.43897185404,"validation",330.193745,1.86405711593e-05,1.00006444996,1.00001864057,65.6,183.6,0.0762527233115,24820795,-0.331154684096,330.23403345,330.12320655,0.692011146588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:50:00.000+09:00",330.18,330.32,330.1,330.2,700580,3.02846851152e-07,0,0,51.1689716629,330.182970447,330.18818452,-0.00521407286101,-0.006788227651,0.00157415478999,330.17862,330.190944,0.279076879306,0.000103234492372,0.000335657406472,4.35889274781,,,,,"",,,0,-3.02846759539e-05,-0.00030254391278,0.00030284675954,0,-6.02665234e-05,0.000666263072763,6.47528298474e-05,2.74265547386e-05,-1.57906506996e-05,-2.05579274712e-05,4.76727677163e-06,0.000845175285602,19.2593623782,"validation",330.194411667,1.69243728416e-05,1.00006475283,1.00001692437,140181,35212.2,19.8959451554,25521375,0.993070583491,330.23403345,330.12320655,0.692913454608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:51:00.000+09:00",330.18,330.2,330.18,330.19,37,-3.02846759539e-05,0,-3.02846759539e-05,50.1368292515,330.184051916,330.188319,-0.00426708315831,-0.00628399875246,0.00201691559415,330.17812,330.193544,0.260571387927,0.000103445356244,0.000332002302286,-0.230441174743,,,,,"",,,0,-3.02855931433e-05,-3.02855931433e-05,0.000666585905085,0,-6.05693519079e-05,6.05693519079e-05,3.59805792101e-05,-1.073309901e-05,-1.29231144441e-05,-1.9031462953e-05,6.10834850889e-06,0.000789155903955,9.4106680086,"validation",330.193578333,-1.08370773031e-05,1.00003598058,0.999989162923,140183.6,35212.9,0.00105075128717,25521338,0.992998304599,330.232929948,330.123310052,0.608374487051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:52:00.000+09:00",330.18,330.18,330.17,330.18,31,-3.02855931433e-05,0,9.08677873694e-05,49.0708681435,330.183428545,330.187702777,-0.00427423272851,-0.00588204554767,0.00160781281917,330.17962,330.195194,0.243387717361,9.78874007471e-05,0.0003226727109,-0.230456335908,,,,,"",,,0,0,-0.00020594827064,0.000212005572718,0,-3.02855931433e-05,3.02855931433e-05,1.15088871944e-06,-4.60152063878e-05,-1.29451593934e-05,-1.78146633584e-05,4.869503965e-06,0.000737136463022,9.23372285843,"validation",330.192745,-3.85986675754e-05,1.00000115089,0.999961401332,140187.4,35209.4,0.000880446698893,25521307,0.993196419138,330.232889977,330.126350023,0.50356673707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:53:00.000+09:00",330.18,330.18,330.18,330.18,8,0,0.000195386160299,-5.66325669967e-05,49.0708681435,330.182901076,330.187132201,-0.0042311250387,-0.00555186144588,0.00132073640718,330.178685,330.193794,0.226002880406,9.22317296479e-05,0.000318307339401,-0.230597696573,,,,,"",,,0,-3.02865103883e-05,-0.00020594827064,0.000218062874796,0,0,0,3.98269197799e-06,-4.17754671675e-05,-1.28146012439e-05,-1.68146509355e-05,4.00004969161e-06,0.000684483858521,7.87945801172,"validation",330.189745,-2.95133333108e-05,1.00000398269,0.999970486667,140134,35208.05,0.000227220763433,25521307,0.993184797227,330.231234149,330.126135851,0.512512095968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:54:00.000+09:00",330.152,330.19,330.152,330.17,340,-3.02865103883e-05,-9.05512085255e-05,-4.39148415508e-05,47.8900071866,330.180916295,330.185863149,-0.00494685405619,-0.00543085996794,0.000484005911752,330.17796,330.195964,0.212574103234,9.19960770395e-05,0.00031866635512,-0.228336600893,,,,,"",,,0,-0.000211709119544,9.05594087894e-05,0.000272586849199,1,-8.48022290872e-05,0.000115088739475,-2.41082112201e-05,-7.86320937592e-05,-1.49827484514e-05,-1.64486778567e-05,1.46592940531e-06,0.000643832278022,11.628562199,"validation",330.186578333,-5.02089861346e-05,0.999975891789,0.999949791014,140199.2,35195.55,0.00966031217015,25520967,0.993892693821,330.230568304,330.125351696,0.424346543547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:55:00.000+09:00",330.1139,330.14,330.1,330.1001,1871,-0.000211709119544,-0.00030254391278,-0.000145994996794,40.5452582888,330.168483019,330.179510323,-0.0110273043798,-0.00655014885031,-0.0044771555295,330.17555,330.191566,0.202390238718,0.000100274120635,0.000372462313587,-0.218927396708,,,,,"",,,0,0.000242047790958,0.000255680019485,0.000454104679156,1,-0.000169912469334,0.000121149710755,-0.000228514800687,-0.000277008892469,-3.34059407428e-05,-1.98429168919e-05,-1.35630238509e-05,0.000613117774632,13.3336258872,"validation",330.184246667,-0.000254847611648,0.999771485199,0.999745152388,457.4,35285.8,0.0530241626943,25519096,0.988792942203,330.237038975,330.114061025,-0.113524623434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:56:00.000+09:00",330.101,330.18,330.101,330.18,20,0.000242047790958,-3.02855931433e-05,0.000195386160299,49.9873132396,330.170254862,330.179546596,-0.00929173350085,-0.00709846578042,-0.00219326772043,330.178775,330.194766,0.193640935952,0.000111572482666,0.000332990446886,-0.2308995681,,,,,"",,,0,-0.00020594827064,6.02701556727e-05,5.45157186989e-05,1,2.72644570543e-06,0.000239321345253,3.71011128752e-06,-4.47190613556e-05,-2.81414183198e-05,-2.14987757599e-05,-6.64264255989e-06,0.000586470821831,8.79552165494,"validation",330.184746667,-1.4375790265e-05,1.00000371011,0.99998562421,454,35263.3,0.000567161893527,25519116,0.99011862191,330.233748189,330.123801811,0.511141794974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:57:00.000+09:00",330.19,330.2,330.1,330.112,72,-0.00020594827064,-0.00020594827064,-0.000115099197334,43.6358947474,330.161292576,330.174543144,-0.0132505684703,-0.0083288863184,-0.00492168215191,330.176875,330.196606,0.18695229767,0.000118682556711,0.000370133483195,-0.230541636627,,,,,"",,,0,0,0.00041803993796,0.000260517642497,1,3.02865103883e-05,0.000302865103883,-0.000196485595789,-0.000256229163058,-4.01396146469e-05,-2.52304863755e-05,-1.49091282714e-05,0.000566329905214,10.0761401822,"validation",330.181946667,-0.000211842795686,0.999803514404,0.999788157204,462.2,35260.8,0.00204192757964,25519044,0.98991372856,330.237979758,330.115770242,-0.0308506382407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:58:00.000+09:00",330.11,330.2,330.11,330.112,29,0,-0.00020594827064,-0.000175667080595,43.6358947474,330.153709103,330.169910319,-0.0162012161704,-0.00990335228879,-0.00629786388158,330.173975,330.192846,0.180027133551,0.00011772028308,0.000407806121095,-0.230796098147,,,,,"",,,0,0.000266273264831,0.000266576192322,0.000115415374176,1,-6.05854982549e-06,0.000272634742148,-0.000187704073285,-0.000244844795941,-4.90779377011e-05,-2.99999766406e-05,-1.90779610604e-05,0.00054535167928,9.16683227311,"validation",330.183521667,-0.000216611859689,0.999812295927,0.99978338814,466.4,35256.85,0.000822535195288,25519044,0.989871471785,330.241298484,330.106651516,0.0397222759176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T06:59:00.000+09:00",330.12,330.2,330.12,330.1999,68,0.000266273264831,9.05594087894e-05,-3.02846759448e-07,52.6544928995,330.160815395,330.172131777,-0.0113163821328,-0.0101859582576,-0.00113042387521,330.17397,330.192034,0.173453766868,0.000130642176818,0.000407759378217,-0.230549558562,,,,,"",,,0,-4.66384150934e-05,3.02846851152e-07,0.000605996549363,1,2.4234199302e-05,0.000242341993021,7.85343556915e-05,2.38225008173e-05,-3.42713069653e-05,-3.08478538534e-05,-3.42345311192e-06,0.000525299271346,10.0192504691,"validation",330.184186667,4.75895998893e-05,1.00007853436,1.0000475896,412,35258.15,0.0019286321035,25519112,0.989871845233,330.241285766,330.106654234,0.692599753401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:00:00.000+09:00",330.1296,330.1975,330.1296,330.1845,23,-4.66384150934e-05,0.000255680019485,-4.69412477285e-05,51.1114736264,330.16445918,330.173047941,-0.00858876136687,-0.00986651887945,0.00127775751258,330.173195,330.194524,0.166085640664,0.000131036890889,0.000402519273219,-0.230709513592,,,,,"",,,0,4.66405903365e-05,-0.000195345329657,0.00035495306412,0,-0.000212901336433,0.000205633012003,3.42396056714e-05,-3.03578626279e-05,-2.60120065202e-05,-2.98818353964e-05,3.86982887623e-06,0.000503008592661,8.93527747508,"validation",330.185928333,-4.32584556409e-06,1.00003423961,0.999995674154,42.4,35238.6,0.000652693353311,25519089,0.990388380923,330.239645537,330.106744463,0.585063270132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:01:00.000+09:00",330.12,330.2,330.11,330.1999,245,4.66405903365e-05,6.02701556727e-05,-3.02846759448e-07,52.6071359519,330.169911614,330.175036983,-0.00512536889931,-0.00891828888342,0.00379291998411,330.17319,330.192122,0.160650952045,0.000131472060479,0.000402470493727,-0.229335465212,,,,,"",,,0,0.000151726272479,0.000151726272479,0.000545427179112,1,-0.000195345329657,0.000272574878591,8.08969377557e-05,2.35559829618e-05,-1.55220183268e-05,-2.70087570693e-05,1.14867387425e-05,0.00048652634978,11.3009688002,"validation",330.18826,3.52526161891e-05,1.00008089694,1.00003525262,87.4,35250.25,0.00695030531698,25519334,0.990408578663,330.239632483,330.106747517,0.701000915637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:02:00.000+09:00",330.21,330.25,330.1225,330.25,17,0.000151726272479,0.00041803993796,0.00015142337977,57.1951169526,330.182232904,330.180589799,0.00164310518664,-0.00680601006941,0.00844911525605,330.17569,330.191122,0.158283026899,0.000135567297851,0.000446187024269,-0.230478601908,,,,,"",,,0,-0.000151400454201,-3.02800908403e-05,-0.000302800908403,0,3.05875319768e-05,0.000386129735351,0.000225061996539,0.000178314909387,4.97533743117e-06,-2.06086603162e-05,2.55839977473e-05,0.000479282443296,8.63324138978,"validation",330.190801667,0.000179285228524,1.000225062,1.00017928523,76.4,35199.4,0.000482962777775,25519351,0.991863497673,330.249350054,330.102029946,1.00441179214,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:03:00.000+09:00",330.25,330.25,330.1254,330.2,104,-0.000151400454201,0.000266576192322,0,51.805010034,330.184966303,330.182027592,0.00293871189001,-0.00485706567752,0.00779577756754,330.17569,330.193122,0.155877096406,0.000139935880308,0.000446187024269,-0.229835225538,,,,,"",,,0,0,0.00015142337977,0.000423985463355,1,0,0.00037728993187,7.3627467849e-05,2.08302340106e-05,8.8997937311e-06,-1.47094660131e-05,2.36092597442e-05,0.00047206873533,10.4441185501,"validation",330.189968333,3.0381500435e-05,1.00007362747,1.0000303815,91.4,35188.75,0.00295549003588,25519247,0.992015914177,330.249350054,330.102029946,0.665014811826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:04:00.000+09:00",330.2,330.2,330.2,330.2,16,0,3.02846851152e-07,9.08622830662e-05,51.805010034,330.18727918,330.183358881,0.00392029877281,-0.00310159278746,0.00702189156027,330.17719,330.191742,0.144743018091,0.000138378476618,0.000450388727685,-0.230416530173,,,,,"",,,0,-0.000242277407632,0.000272562083586,0.00045427013931,1,0,0,6.90841181368e-05,2.50097108727e-05,1.18724977977e-05,-9.39307325093e-06,2.12655710487e-05,0.000438349539949,8.57247651504,"validation",330.192276667,2.33904118265e-05,1.00006908412,1.00002339041,81,35189.45,0.000454681729893,25519247,0.991999022434,330.251544042,330.102835958,0.653387760151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:05:00.000+09:00",330.2,330.2,330.12,330.12,38,-0.000242277407632,-0.000195345329657,-0.000242277407632,44.0940603513,330.176928537,330.178665631,-0.00173709382636,-0.00282869299524,0.00109159916887,330.17319,330.191342,0.140118516799,0.000146781908367,0.000469776940201,-0.230284483386,,,,,"",,,0,0.000393796195323,0.000545256270447,9.08760450744e-05,1,0,0.000242277407632,-0.000161097271404,-0.000216062600454,-5.26200722878e-06,-8.56868107124e-06,3.30667384247e-06,0.000424447221613,9.4371220971,"validation",330.188943333,-0.000208799642524,0.999838902729,0.999791200357,84,35191.2,0.0010798154084,25519209,0.991891438769,330.250743875,330.095636125,0.157077098472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:06:00.000+09:00",330.2,330.3002,330.2,330.25,557,0.000393796195323,0.000151726272479,0.00018171355886,55.6470981684,330.1881703,330.183949658,0.00422064238597,-0.001418825919,0.00563946830497,330.17619,330.191342,0.142981479885,0.000171220792038,0.00051047668455,-0.227068223339,,,,,"",,,0,-3.02800908403e-05,0.000484784254353,-0.000151400454201,1,0.000242336120199,0.000303525990549,0.000223547312724,0.000177648510238,1.27801434852e-05,-4.29621777137e-06,1.70763612565e-05,0.000432949219939,12.1224206196,"validation",330.192776667,0.000173302801808,1.00022354731,1.0001733028,146.4,35217.85,0.0158158433862,25519766,0.991965721928,330.260463623,330.091916377,0.937918752198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:07:00.000+09:00",330.24,330.24,330.24,330.24,3,-3.02800908403e-05,-3.02800908403e-05,0.00018171906233,54.7105064577,330.1961441,330.188101535,0.00804256514624,0.000473452294051,0.00756911285219,330.17919,330.191142,0.13348280275,0.000171220728759,0.000537618310494,-0.230694452288,,,,,"",,,0,3.02810077519e-05,3.02810077519e-05,0.000333091085271,1,-3.02800908403e-05,0,0.000184172721485,0.000147968839213,2.43536977539e-05,1.43366125863e-06,2.29200364952e-05,0.000404199378483,6.89944080938,"validation",330.196443333,0.000131911374414,1.00018417272,1.00013191137,143.6,35217.4,8.51851641518e-05,25519763,0.991991174817,330.267945189,330.090434811,0.842571519403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:08:00.000+09:00",330.31,330.46,330.25,330.25,628,3.02810077519e-05,0.00015142337977,0.000407433155971,55.5167914499,330.204429623,330.192686607,0.0117430167089,0.00272736517702,0.00901565153189,330.185915,330.191742,0.139662602554,0.000164686834471,0.000537969812823,-0.226721589906,,,,,"",,,0,0.000121120363361,6.05601816805e-06,0.000191672975019,1,0.000211967054264,0.000635901162791,0.000194087624846,0.000176436877698,3.55579612685e-05,8.25848653149e-06,2.7299474737e-05,0.000422899629231,12.2423949315,"validation",330.19561,0.000164720542468,1.00019408762,1.00016472054,248.4,35235.05,0.01782316188,25520391,0.992775659464,330.274730027,330.097099973,0.860777910247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:09:00.000+09:00",330.25,330.29,330.25,330.29,49,0.000121120363361,0.000272562083586,0.000272865012982,58.6852017947,330.217594297,330.199895006,0.0176992905348,0.00572175024858,0.0119775402862,330.19042,330.193142,0.132543845228,0.000157530694217,0.000603725660994,-0.23052687404,,,,,"",,,0,3.02764237488e-05,-9.08292712466e-05,6.05528474975e-05,0,0,0.000121120363361,0.000301583552909,0.000293337406747,5.35871220285e-05,1.73234135111e-05,3.62637085174e-05,0.000401295362343,9.69185314125,"validation",330.196435,0.000283361629873,1.00030158355,1.00028336163,255,35236.8,0.00139059165418,25520440,0.992776018254,330.290092215,330.090747785,0.999537409776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:10:00.000+09:00",330.4521,330.4542,330.3,330.3,470,3.02764237488e-05,0.000545256270447,0.00030284675954,59.4625690295,330.230272097,330.207310191,0.0229619063182,0.00916978146251,0.0137921248557,330.19542,330.194742,0.134804999141,0.000157539126876,0.000669506156392,0.565694434006,,,,,"",,,0,0.000333333333333,-0.000151377535574,-0.000121102028459,0,0.000490780828968,0.000466862454207,0.000316721534175,0.000318775518236,6.95183358106e-05,2.77619783909e-05,4.17563574197e-05,0.000408128971059,11.9527404687,"validation",330.200435,0.000301528978906,1.00031672153,1.00030152898,341.4,231.3,2.03199308258,25520910,-0.100518806744,330.305953933,330.084886067,0.973067396246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:11:00.000+09:00",330.3,330.4781,330.3,330.4101,82,0.000333333333333,0.000484784254353,0.000666585905085,66.8567168037,330.257937928,330.222331658,0.0356062701792,0.0144570792058,0.0211491909733,330.206425,330.196944,0.137897499202,0.000171600565701,0.00087656472571,-0.359945331597,,,,,"",,,0,-0.000484549352456,-0.000641929529394,-0.000181895166038,0,0,0.000539206781714,0.00061681113564,0.000645542013254,0.000107763867325,4.37549554503e-05,6.40089118745e-05,0.000417352554302,10.2070907658,"validation",330.201936667,0.000630412212098,1.00061681114,1.00063041221,246.4,233.55,0.351102547634,25520992,-0.0740740740741,330.351148652,330.061701348,1.20366867106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:12:00.000+09:00",330.46,330.48,330.25,330.25,254,-0.000484549352456,3.02810077519e-05,0.000212005572718,52.0026313071,330.256716709,330.224381165,0.0323355436294,0.0180327720905,0.0143027715388,330.209925,330.196944,0.144476249259,0.000205276951525,0.000880545167472,0.0222238426697,,,,,"",,,0,6.05601816805e-06,-0.00015745647237,0.000393641180924,0,0.000151024439023,0.000696104628763,0.000121362191037,0.000160679863833,9.79123198467e-05,5.46033977004e-05,4.33089221463e-05,0.000437475395183,11.3371961316,"validation",330.201103333,0.000148081475722,1.00012136219,1.00014808148,296.6,244.7,1.03800572129,25520738,-0.116264814058,330.355307377,330.064542623,0.637826196225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:14:00.000+09:00",330.2769,330.31,330.252,330.252,29,6.05601816805e-06,6.05601816805e-06,0.000218062874796,52.1456673495,330.255991061,330.226427005,0.0295640565191,0.0203390289763,0.00922502754281,330.213525,330.197984,0.138442231455,0.000205265528634,0.000883096457635,-0.518664488755,,,,,"",,,0,2.42239259716e-05,-0.000308552257064,0.000443297845282,0,8.14534443603e-05,0.000175624526874,0.000116515518255,0.000163586704394,8.95196895676e-05,6.15863915321e-05,2.79332980355e-05,0.000419201795765,9.16725623741,"validation",330.203636667,0.000146465174707,1.00011651552,1.00014646517,176.8,245.75,0.118006103764,25520767,-0.10986775178,330.359330197,330.067719803,0.631939741403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:15:00.000+09:00",330.25,330.26,330.25,330.26,22,2.42239259716e-05,-9.08292712466e-05,0.000272586849199,52.7522001894,330.256607821,330.228913893,0.0276939277971,0.0218100087404,0.00588391905672,330.218025,330.199184,0.129267786351,0.0002050620464,0.000882504763828,-0.494815279408,,,,,"",,,0,-3.02791739841e-05,0.000423908435778,0.000315811784655,1,-6.05598149295e-06,3.02799074646e-05,0.000127112988457,0.000184179740432,8.38549258074e-05,6.60389049247e-05,1.78160208827e-05,0.000391412179346,8.89106029953,"validation",330.203486667,0.000171146991523,1.00012711299,1.00017114699,171.4,229.85,0.095714596476,25520789,-0.038720904938,330.36373449,330.07231551,0.644036603163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:16:00.000+09:00",330.2514,330.31,330.25,330.25,192,-3.02791739841e-05,-0.000151377535574,0.000454104679156,51.8672456963,330.255591233,330.230475827,0.025115406117,0.0224710882157,0.00264431790124,330.22552,330.199184,0.124320087326,0.000198809778734,0.000822203597071,0.247114163827,,,,,"",,,0,-0.00015745647237,0.000156548069644,0.000423921271764,1,-2.60400896264e-05,0.000181675043905,7.41311573982e-05,0.000153894989638,7.60496778713e-05,6.80426592452e-05,8.00701862601e-06,0.00037644235375,11.0573610862,"validation",330.20532,0.000135309752126,1.00007413116,1.00013530975,115.8,145.9,1.31596984236,25520597,0.514393420151,330.361276305,330.089763695,0.590161558113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:17:00.000+09:00",330.2463,330.4,330.15,330.198,36,-0.00015745647237,-0.000641929529394,5.45157186989e-05,47.4130782442,330.246731043,330.22807021,0.018660833221,0.0217090372168,-0.00304820399582,330.22642,330.200018,0.133297223945,0.00019581692236,0.000816242171779,-0.595015890717,,,,,"",,,0,0,0.000551184440851,0.000581469300238,1,-1.12036336108e-05,0.000757002271007,-8.60621630459e-05,-6.11144727403e-06,5.65140710149e-05,6.57455139546e-05,-9.23144293976e-06,0.000403688768392,9.38329553406,"validation",330.204453333,-1.95434473045e-05,0.999913937837,0.999980456553,106.6,146.7,0.245398773006,25520561,0.492501704158,330.361192365,330.091647635,0.39456295445,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:18:00.000+09:00",330.43,330.43,330.198,330.198,11,0,-0.00015745647237,0.000260517642497,47.4130782442,330.23923396,330.225842787,0.0133911725962,0.0200454642927,-0.00665429169648,330.23072,330.197978,0.140347422235,0.00018989724947,0.000757234976351,-0.706572090918,,,,,"",,,0,-0.000145064476466,-0.00014536732506,0.000522413824433,0,0.000702608737788,0.000702608737788,-9.90822416524e-05,6.6626695272e-08,4.05549779108e-05,6.07074067458e-05,-2.01524288351e-05,0.000425040194777,8.19786302634,"validation",330.203586667,-1.69188551921e-05,0.999900917758,0.999983081145,58,143.65,0.0765750087017,25520561,0.52801949182,330.355751126,330.105688874,0.369152581765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:19:00.000+09:00",330.43,330.43,330.1501,330.1501,4,-0.000145064476466,-0.000308552257064,0.000115415374176,43.4287742889,330.225521043,330.22023221,0.00528883253298,0.0170941379407,-0.0118053054077,330.232625,330.19698,0.150315463504,0.00019300191367,0.000719132183582,-0.733914046037,,,,,"",,,0,0.000756928439519,0.000575192919826,0.000741783812878,1,0.000702608737788,0.000847673214253,-0.000249899597292,-0.000141975859379,1.60194788158e-05,5.17768673725e-05,-3.57573885567e-05,0.000455294314628,7.18659870543,"validation",330.202421667,-0.00015845330995,0.999750100403,0.99984154669,53,142.4,0.0280898876404,25520557,0.53125,330.351365454,330.113884546,0.152498382082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:21:00.000+09:00",330.46,330.46,330.25,330.4,12,0.000756928439519,0.000423908435778,0.000605996549363,61.572085556,330.252363959,330.233548343,0.0188156164432,0.0174384336412,0.00137718280197,330.24263,330.20098,0.161714358968,0.000247922969669,0.000836705053619,-0.671325713794,,,,,"",,,0,-0.000297518159806,-0.000151331719128,-0.000302663438257,0,0.000938663959211,0.000636074318923,0.000476528423965,0.000602723832013,5.69479916561e-05,5.27797628366e-05,4.16822881952e-06,0.000489450239007,8.28546287916,"validation",330.205421667,0.000589264501931,1.00047652842,1.0005892645,51,139.6,0.0859598853868,25520569,0.521848137536,330.380787839,330.104472161,1.06952975472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:22:00.000+09:00",330.3983,330.3983,330.3,330.3017,1270,-0.000297518159806,0.000156548069644,0.00035495306412,54.2074406623,330.259954119,330.238596614,0.0213575056442,0.0182222480418,0.00313525760236,330.24849,330.203014,0.15730619047,0.000257655305423,0.000834158789212,3.45703106727,,,,,"",,,0,0.00023705600062,-0.000459277079107,-0.00012624821489,0,-5.1452784503e-06,0.000297518159806,0.000161121100054,0.000298864625143,6.46605986108e-05,5.51684960804e-05,9.49210253039e-06,0.000476250017697,12.9467810426,"validation",330.206783333,0.000287446144227,1.0001611211,1.00028744614,266.6,201.95,6.28868531815,25519299,0.051993067591,330.38622984,330.11075016,0.693153991947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:23:00.000+09:00",330.46,330.46,330.3,330.38,48,0.00023705600062,0.000551184440851,0.000545427179112,58.4686860644,330.278422716,330.249070939,0.0293517777458,0.0204481539826,0.00890362376321,330.257495,330.206614,0.157498605437,0.000262026914336,0.000890743312047,-0.464005382956,,,,,"",,,0,-0.000696168048913,-0.000544827168715,-0.000242145408318,0,0.00047925881096,0.000484405620679,0.000370937834431,0.000525083364926,8.88424775889e-05,6.18928324433e-05,2.69496451456e-05,0.000476719551537,9.67150757475,"validation",330.208116667,0.000520530310001,1.00037093783,1.00052053031,269,192.1,0.249869859448,25519347,0.00338365434669,330.404582327,330.110407673,0.916436283511,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:24:00.000+09:00",330.3193,330.32,330.15,330.15,7,-0.000696168048913,-0.00014536732506,-0.000302800908403,45.1715673528,330.258665375,330.241732351,0.0169330248027,0.0197451281466,-0.00281210334392,330.252495,330.206614,0.162677276477,0.000303738178158,0.00093494647019,-0.593862878674,,,,,"",,,0,0.000575495986673,0.000605785249129,0.000454338936847,1,-0.000183727828561,0.000514558992675,-0.000310353446384,-0.000171450230249,5.12888832431e-05,5.9806536867e-05,-8.51765362388e-06,0.000492737472291,7.74588985586,"validation",330.20645,-0.000170953656417,0.999689646554,0.999829046344,268.2,191.6,0.0365344467641,25519340,-0.00287056367432,330.406879202,330.098110798,0.168052175949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:25:00.000+09:00",330.32,330.34,330.1501,330.34,1623,0.000575495986673,0.000575192919826,0.000423985463355,54.3979069612,330.271178395,330.249011436,0.0221669588239,0.0202294942821,0.00193746454181,330.259495,330.20944,0.164628899586,0.000327791002494,0.000950184162103,3.08600418152,,,,,"",,,0,3.02718411336e-05,-8.08258158259e-05,-0.000232790458316,0,0.00051491746176,0.000575193094048,0.000243762862897,0.000395385425686,6.71034655927e-05,6.12384037116e-05,5.86506188113e-06,0.000498361989422,13.1921558598,"validation",330.208783333,0.000397374852789,1.00024376286,1.00039737485,592,267.55,6.06615585872,25520963,0.320687721921,330.416398671,330.102591329,0.756542755203,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:26:00.000+09:00",330.34,330.35,330.29,330.35,56,3.02718411336e-05,-0.000151331719128,0.00045427013931,54.8287477556,330.283304795,330.25649207,0.0268127252642,0.0215461404785,0.00526658478571,330.266995,330.21275,0.157155406758,0.000327759280218,0.000963677022373,-0.48737375692,,,,,"",,,0,-0.000605418495535,-0.000121083699107,-0.000272438322991,0,0,0.0001816310468,0.00025132696048,0.000415641128333,8.11645989533e-05,6.52221597654e-05,1.59424391879e-05,0.000475723949624,9.82555844297,"validation",330.211283333,0.000420084575144,1.00025132696,1.00042008458,600.8,269.55,0.207753663513,25521019,0.328695974773,330.426130357,330.107859643,0.760799992782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:27:00.000+09:00",330.15,330.15,330.15,330.15,210,-0.000605418495535,-0.000459277079107,9.08760450744e-05,45.5580601955,330.262796365,330.248603769,0.0141925966887,0.0200754317206,-0.00588283503185,330.268495,330.212784,0.160215734847,0.00035116195843,0.000932871839647,-0.156589755071,,,,,"",,,0,0.000151446312282,0.000333181887021,0.000333181887021,1,-0.000605418495535,0,-0.00035878384343,-0.000190131948374,4.29883286043e-05,6.08070020311e-05,-1.78186734268e-05,0.000485281644243,11.1466690507,"validation",330.209616667,-0.000180541885087,0.999641216157,0.999819458115,388.8,278.15,0.754988315657,25520809,0.287614596441,330.422544089,330.114445911,0.115398570113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:28:00.000+09:00",330.3,330.3,330.2,330.2,14,0.000151446312282,-0.000544827168715,-0.000151400454201,47.928497217,330.253135386,330.24500349,0.00813189656043,0.0176867246885,-0.0095548281281,330.265995,330.214474,0.159486039501,0.000341573598201,0.000949340324225,-0.54620084022,,,,,"",,,0,0.00045427013931,0.00045427013931,0.000272562083586,1,0.000454338936847,0.000302892624565,-0.000199823781434,-4.38321186371e-05,2.46271852224e-05,5.35636725879e-05,-2.89364873655e-05,0.000482998302546,8.43897215682,"validation",330.210345,-3.13285157678e-05,0.999800176219,0.999968671484,382,251,0.0557768924303,25520823,0.210557768924,330.422762413,330.109227587,0.289513016212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:29:00.000+09:00",330.16,330.35,330.16,330.35,66,0.00045427013931,0.000605785249129,0.000333091085271,54.3500631953,330.268037634,330.252781009,0.015256625559,0.0172007048626,-0.00194407930362,330.271495,330.218474,0.161665608108,0.000355980027211,0.000971380267816,-0.435209744242,,,,,"",,,0,-0.000111094293931,9.08127743302e-05,-0.000232480702286,1,-0.000121138703816,0.000575408843125,0.000237698382054,0.000398299944902,4.61832164644e-05,5.20681243004e-05,-5.88490783599e-06,0.000489376746202,9.98985330449,"validation",330.211178333,0.000420402687054,1.00023769838,1.00042040269,393.8,254.15,0.259689159945,25520889,0.221522722801,330.431904607,330.111085393,0.744701678559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:30:00.000+09:00",330.3133,330.3133,330.3133,330.3133,500,-0.000111094293931,-8.08258158259e-05,0.000191672975019,52.6396031554,330.275001075,330.257263897,0.0177371781869,0.0173079995275,0.000429178659426,330.27466,330.22134,0.152739493243,0.000357042539837,0.000975459351606,0.589836573604,,,,,"",,,0,-9.99051506567e-06,0.000257634191539,0.000565220958405,1,-0.000111094293931,0,0.000116993535018,0.000278479882614,5.36980442111e-05,5.23987363739e-05,1.29930783721e-06,0.000462407941923,12.0146557513,"validation",330.213066667,0.000303541390246,1.00011699354,1.00030354139,169.2,247.75,2.01816347124,25520389,-0.000403632694248,330.435744753,330.113575247,0.619936863412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:31:00.000+09:00",330.1977,330.31,330.1901,330.31,896,-9.99051506567e-06,-0.000121083699107,6.05528474975e-05,52.4796707241,330.280385525,330.261170275,0.0192152501525,0.0176894496525,0.00152580049998,330.27566,330.22354,0.15062952944,0.000356138119004,0.00097918444585,1.3543711826,,,,,"",,,0,-0.000151372952681,0.000164391026611,0.000575217220187,1,-0.000349970770175,0.000362988714048,0.000103973753319,0.000261822642928,5.81733830416e-05,5.35540845039e-05,4.61929853768e-06,0.000456024732645,12.5979753993,"validation",330.2149,0.00028799427282,1.00010397375,1.00028799427,337.2,290.1,3.08859014133,25519493,-0.163219579455,330.437360395,330.113959605,0.606184032803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:32:00.000+09:00",330.32,330.32,330.2084,330.26,67,-0.000151372952681,0.000333181887021,-0.000121102028459,50.0008665871,330.277249291,330.261083588,0.0161657025454,0.0173847002311,-0.00121899768563,330.27366,330.22474,0.147841705908,0.000357642099484,0.000977589227521,-0.453129625747,,,,,"",,,0,0.000272512565857,0.000393629261794,0.000999212741476,1,3.02745905361e-05,0.000337864430384,-4.13596409717e-05,0.000106775767315,4.89484119949e-05,5.26394362958e-05,-3.69102430095e-06,0.000447652473531,10.0046180342,"validation",330.2159,0.000133548990221,0.999958640359,1.00013354899,308.6,269.95,0.24819411002,25519426,-0.274865715873,330.435095986,330.112224014,0.457692208744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:33:00.000+09:00",330.32,330.35,330.2232,330.35,360,0.000272512565857,0.00045427013931,-0.000181895166038,54.1948137318,330.288441707,330.267669989,0.0207717184938,0.0180621038836,0.00270961461018,330.270655,330.22774,0.146338726915,0.000354992650677,0.00092767656335,0.170683704233,,,,,"",,,0,9.08127743302e-05,0.000121083699107,0.000726502194642,1,0.000181675043905,0.000383939926119,0.000240242355168,0.00037022934536,6.28779128009e-05,5.46756587971e-05,8.20225400387e-06,0.000442980859437,11.6862651385,"validation",330.2184,0.000398524128274,1.00024024236,1.00039852413,377.8,283.85,1.26827549762,25519786,-0.212436145852,330.423847173,330.117462827,0.758972108016,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:34:00.000+09:00",330.35,330.4,330.3,330.38,34,9.08127743302e-05,9.08127743302e-05,0.000393641180924,55.5337335514,330.302527599,330.27599073,0.0265368681001,0.0197570567269,0.00677981137319,330.277155,330.23134,0.14302881785,0.000338208249798,0.000968973725959,-0.531430687168,,,,,"",,,0,5.56934439131e-05,-2.87547672377e-05,0.000423754464556,0,0,0.000302709247767,0.000311389990022,0.000450169266188,8.03222595196e-05,5.98010071037e-05,2.0521252416e-05,0.000432922143742,9.32669305183,"validation",330.222233333,0.000477759068716,1.00031138999,1.00047775907,371.4,272.85,0.1246105919,25519820,-0.168224299065,330.437169943,330.117140057,0.82136061245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:35:00.000+09:00",330.39,330.4,330.3643,330.3984,152,5.56934439131e-05,0.000257634191539,0.000443297845282,56.3759945813,330.317277199,330.285058084,0.0322191150213,0.0222494683858,0.00996964663551,330.284475,330.235308,0.135362473717,0.000338280878074,0.00101694376571,-0.284178205676,,,,,"",,,0,-0.000103208732246,-1.02906067342e-05,0.000170703005826,0,3.02681760398e-05,0.000108057388462,0.000344929927451,0.000493866028402,9.75159535315e-05,6.73413321184e-05,3.01746214131e-05,0.000409694701056,10.8241996318,"validation",330.225561667,0.000523394774351,1.00034492993,1.00052339477,301.8,279,0.544802867384,25519972,-0.14247311828,330.452415369,330.116534631,0.839182891995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:36:00.000+09:00",330.36,330.3643,330.36,330.3643,4,-0.000103208732246,0.000164391026611,0.000315811784655,54.3223930753,330.324511476,330.290927855,0.0335836205576,0.0245162988201,0.00906732173744,330.28969,330.239194,0.128436582738,0.000339381407454,0.00103561017065,-0.612600024465,,,,,"",,,0,7.77929092217e-05,-0.000194633621127,0.000278480453245,0,-0.000116223323115,1.30145908697e-05,0.000225892609606,0.000378834500184,0.000101656324723,7.4209891384e-05,2.74464333387e-05,0.0003887725845,7.18724680026,"validation",330.228558333,0.000411053687639,1.00022589261,1.00041105369,123.4,278.1,0.0143833153542,25519968,-0.147608773822,330.460715681,330.118664319,0.71812513628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:37:00.000+09:00",330.3643,330.3986,330.3643,330.39,5,7.77929092217e-05,0.000393629261794,0.000423921271764,55.634093751,330.334586633,330.298266533,0.0363201007292,0.026877059202,0.00944304152724,330.29669,330.242994,0.121712541114,0.000339464338694,0.00106183346807,-0.584710799385,,,,,"",,,0,0,-0.000393474378764,3.02672599048e-05,0,0,0.000103824777677,0.00028250358791,0.000445144946815,0.000109930992855,8.13494936347e-05,2.85814992198e-05,0.000368390511558,7.41031684933,"validation",330.232586667,0.000476674137226,1.00028250359,1.00047667414,111,268.75,0.0186046511628,25519973,-0.116093023256,330.47205004,330.12132996,0.766052631043,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:39:00.000+09:00",330.39,330.39,330.39,330.39,1,0,0.000121083699107,0.000581469300238,55.634093751,330.343111767,330.305061604,0.0380501623938,0.0291116798403,0.00893848255348,330.30629,330.246994,0.113018788177,0.000337045758159,0.0010518246659,-0.588438117867,,,,,"",,,0,-5.90211568147e-05,-0.000272405339145,0.000423741638669,0,0,0,0.000253431443888,0.00043302740857,0.00011516741546,8.81130779997e-05,2.70543374602e-05,0.000342076903589,5.80329592952,"validation",330.237161667,0.00046281385342,1.00025343144,1.00046281385,39.2,267,0.00374531835206,25519973,-0.110112359551,330.480002152,330.132577848,0.740944571947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:40:00.000+09:00",330.39,330.39,330.3705,330.3705,11,-5.90211568147e-05,-2.87547672377e-05,0.000522413824433,54.2628802018,330.347325341,330.309908893,0.0374164481722,0.0307726335067,0.00664381466547,330.314915,330.250804,0.106338874736,0.000337545836901,0.00101961558264,-0.566316384112,,,,,"",,,0,7.41591637268e-05,-0.000213396777255,0.000694371924854,0,0,5.90211568147e-05,0.000168278807513,0.000362439692955,0.000113256020656,9.31458272052e-05,2.01101934509e-05,0.000321877633553,8.19838516004,"validation",330.240836667,0.000392632645442,1.00016827881,1.00039263265,34.6,267,0.0411985018727,25519962,-0.112172284644,330.483312117,330.146517883,0.665041423826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:41:00.000+09:00",330.3752,330.395,330.2,330.395,41,7.41591637268e-05,-1.02906067342e-05,0.000741783812878,55.7389337273,330.354659904,330.316211938,0.0384479661105,0.0323077000275,0.00614026608308,330.32716,330.256394,0.112671812255,0.00033535966416,0.000930278628639,-0.50516739602,,,,,"",,,0,-0.000287534617655,-0.000399219116512,0.00101393786226,0,1.4226451817e-05,0.000590246405172,0.000205372152868,0.000419692101404,0.000116369697213,9.77850755231e-05,1.85846216894e-05,0.000341021541653,9.51393479381,"validation",330.244586667,0.000455460405427,1.00020537215,1.00045546041,12.4,268.85,0.15250139483,25520003,-0.103031430166,330.480808149,330.173511851,0.720764130816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:42:00.000+09:00",330.3,330.37,330.23,330.3,221,-0.000287534617655,-0.000194633621127,-0.000302663438257,49.1193845226,330.346250688,330.315011054,0.0312396343972,0.0320940869014,-0.000854452504213,330.32216,330.258396,0.116409539951,0.000298502863099,0.000910102535591,-0.130316342901,,,,,"",,,0,-0.000121102028459,-0.000121102028459,0.00127157129882,0,-0.000287534617655,0.000423735226017,-6.70860229299e-05,0.000125974087272,9.45795773454e-05,9.71664756325e-05,-2.58689828705e-06,0.0003524357855,11.1981777331,"validation",330.246253333,0.000162747241261,0.999932913977,1.00016274724,55.8,279.3,0.791263873971,25519782,-0.140887934121,330.472473518,330.171846482,0.426287401357,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:43:00.000+09:00",330.3,330.3,330.26,330.26,5,-0.000121102028459,-0.000393474378764,-0.00012624821489,46.6094367627,330.332981351,330.310936161,0.0220451906401,0.0300843076491,-0.00803911700906,330.320075,330.259596,0.110951715668,0.000292574453523,0.000923536718565,-0.543427983578,,,,,"",,,0,0.000121116695937,0,0.00142312117725,0,0,0.000121102028459,-0.00018186905534,1.22328012564e-06,6.67510162905e-05,9.10927985501e-05,-2.43417822596e-05,0.000335952630256,7.40992353566,"validation",330.247253333,3.85973434696e-05,0.999818130945,1.00003859734,55.8,216.05,0.0231427910206,25519777,0.110622541078,330.472606359,330.167543641,0.303073281567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:44:00.000+09:00",330.3,330.3,330.2887,330.3,24,0.000121116695937,-0.000272405339145,-0.000242145408318,49.394251462,330.327907297,330.310126075,0.017781222561,0.0276236906315,-0.00984246807053,330.316075,330.261796,0.105883735978,0.000288820355248,0.000909516130314,-0.490715353164,,,,,"",,,0,0,-3.02755071148e-05,0.00127157129882,0,0.000121116695937,3.42154666021e-05,-4.86655092399e-05,0.000115677927216,5.38335530154e-05,8.3632124225e-05,-2.97985712096e-05,0.000320568380193,8.97818130274,"validation",330.24892,0.000154671209826,0.999951334491,1.00015467121,60.4,214.85,0.111705841285,25519801,0.105655108215,330.466288899,330.165861101,0.446492967395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:45:00.000+09:00",330.2155,330.3,330.2155,330.3,56,0,-0.000213396777255,0.000454338936847,49.394251462,330.323613867,330.309375995,0.0142378718145,0.0249465268681,-0.0107086550536,330.323575,330.264196,0.104356326265,0.000242514200911,0.000786517980269,-0.415981594857,,,,,"",,,0,-0.000111716621253,-8.11383590676e-05,0.00127157129882,0,-0.00025582803512,0.00025582803512,-7.13694140662e-05,0.000108410177166,4.3105878942e-05,7.55268751684e-05,-3.24209962264e-05,0.000315944069831,9.82540708508,"validation",330.250586667,0.000149623756409,0.999928630586,1.00014962376,69.4,217.3,0.25770823746,25519801,0.106074551312,330.453477716,330.193672284,0.409259017776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:46:00.000+09:00",330.3,330.3,330.2631,330.2631,214,-0.000111716621253,-0.000399219116512,-0.000232790458316,46.783530055,330.314304041,330.305948144,0.00835589761925,0.0216284010183,-0.0132725033991,330.31973,330.265858,0.0995380172462,0.000207989313705,0.000800808138061,0.31108763935,,,,,"",,,0,-9.38645582871e-06,0.000717306898651,0.00135316358382,1,0,0.000111716621253,-0.000171439956069,-8.35084806095e-06,2.53007302943e-05,6.54883970336e-05,-4.01876667393e-05,0.000301390065212,11.1658797735,"validation",330.251638333,3.47058586132e-05,0.999828560044,1.00003470586,104,146.85,1.45726932244,25519587,-0.468505277494,330.451991364,330.187468636,0.285916316379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:47:00.000+09:00",330.3,330.3,330.26,330.26,150,-9.38645582871e-06,-0.000121102028459,-0.000272438322991,46.5608787214,330.305949573,330.302544577,0.00340499592647,0.01798372,-0.0145787240735,330.31523,330.267658,0.0952853017286,0.00020776941315,0.00081103769577,-0.00721442740392,,,,,"",,,0,0,0.000726700175619,0.00130200448132,1,0.000111729103251,0.00012111555908,-0.00016720391609,-2.31872537757e-05,1.03100464073e-05,5.44532186761e-05,-4.41431722688e-05,0.000288516022917,10.810535703,"validation",330.253138333,2.07769915568e-05,0.999832796084,1.00002077699,89.8,151.55,0.989772352359,25519437,-0.521939953811,330.449179052,330.181280948,0.293839525632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:48:00.000+09:00",330.3,330.3,330.26,330.26,143,0,0,0.000333181887021,46.5608787214,330.298880408,330.299393127,-0.000512719028563,0.0142844321943,-0.0147971512228,330.32073,330.270856,0.0913363516052,0.000157317253662,0.000689580098767,-0.0242501442592,,,,,"",,,0,9.08375219524e-05,0.000999212741476,0.00121116695937,1,0.000121116695937,0.000121116695937,-0.000183851615973,-3.28699908052e-05,-1.55247086708e-06,4.32520807675e-05,-4.48045516346e-05,0.000276558928133,10.7627460273,"validation",330.254138333,1.77489575039e-05,0.999816148384,1.00001774896,117.4,148.2,0.964912280702,25519437,-0.462887989204,330.434621301,330.206838699,0.23338613411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:49:00.000+09:00",330.27,330.29,330.2645,330.29,8,9.08375219524e-05,-3.02755071148e-05,0.000272562083586,49.2705783461,330.297514192,330.29869734,-0.00118314847737,0.0111909160599,-0.0123740645373,330.32523,330.273056,0.0869551836334,0.000155262152511,0.000610406957886,-0.651839552435,,,,,"",,,0,-5.08643918982e-05,0.000908292712465,0.0012413333737,1,3.02791739841e-05,7.72118936596e-05,-0.000106652464906,5.13030042635e-05,-3.58215046585e-06,3.38820916768e-05,-3.74642421427e-05,0.000263269198684,7.87979098181,"validation",330.255805,0.000103540950628,0.999893347535,1.00010354095,114.2,147.9,0.0540906017579,25519445,-0.46585530764,330.426046409,330.224413591,0.325276459372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:51:00.000+09:00",330.3,330.3,330.2732,330.2732,52,-5.08643918982e-05,-8.11383590676e-05,-0.000232480702286,47.8086011779,330.293773547,330.296808648,-0.00303510148166,0.00834571255162,-0.0113808140333,330.32139,330.27628,0.0826583848024,0.000118189032427,0.000621122278553,-0.442972044283,,,,,"",,,0,0.000686704219416,0.000747260147054,0.0011408736767,1,3.02764237488e-05,8.1140815647e-05,-0.000145888221166,-9.32552589028e-06,-9.18966928488e-06,2.52691182682e-05,-3.44587875531e-05,0.000250272758439,9.75122213449,"validation",330.257358333,4.79676418013e-05,0.999854111779,1.00004796764,113.4,147.2,0.353260869565,25519393,-0.508152173913,330.423974987,330.218805013,0.265121577179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:54:00.000+09:00",330.47,330.5,330.47,330.5,2441,0.000686704219416,0.000717306898651,0.000565220958405,63.5379935365,330.325500693,330.311859859,0.0136408339307,0.00940473682744,0.00423609710327,330.330725,330.28404,0.0929542144594,0.000190434732547,0.000778716420204,4.05403120825,,,,,"",,,0,0,-0.000136762481089,0.000586081694402,0,0.000595870327959,9.08338914571e-05,0.000512440978659,0.000653861446045,4.12733250551e-05,2.84560872237e-05,1.28172378314e-05,0.000281253296398,13.6007709692,"validation",330.263766667,0.000715286862128,1.00051244098,1.00071528686,558.8,244.25,9.99385875128,25521834,0.295803480041,330.45934198,330.20210802,1.15805852472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:55:00.000+09:00",330.43,330.5,330.43,330.5,72,0,0.000726700175619,0.000575217220187,63.5379935365,330.352346741,330.325796166,0.0265505743942,0.0128339043408,0.0137166700534,330.340225,330.290042,0.0913146277123,0.000190346795452,0.000894453719202,-0.251199272111,,,,,"",,,0,0.000272314674735,-0.000132223903177,0.000694099848714,0,-0.000211800302572,0.000211800302572,0.000483668012274,0.000635677656912,8.03345670021e-05,3.88317831794e-05,4.15027838227e-05,0.000276292368267,10.0773148013,"validation",330.268768333,0.000700131798213,1.00048366801,1.0007001318,543.2,203.05,0.35459246491,25521834,0.576459000246,330.487962021,330.192487979,1.04074123892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:56:00.000+09:00",330.5,330.59,330.43,330.59,2430,0.000272314674735,0.000999212741476,0.000999212741476,67.9793171959,330.38890878,330.345366821,0.0435419599494,0.0189755154625,0.0245664444869,330.356725,330.298152,0.0962207257328,0.000192681611639,0.00108175643515,2.96676297704,,,,,"",,,0,0,-0.000574730028131,0.000362987386188,0,0,0.000484114977307,0.000706130622889,0.00088358956365,0.00013170985193,5.7398939661e-05,7.43109122687e-05,0.000291057581091,13.596526718,"validation",330.275268333,0.000952937433841,1.00070613062,1.00095293743,1000.6,321.2,7.56537982565,25524264,0.753113325031,330.535407757,330.178042243,1.15276304346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:57:00.000+09:00",330.5894,330.59,330.43,330.59,24,0,0.000908292712465,0.000726502194642,67.9793171959,330.419845891,330.363487797,0.0563580943879,0.0264520312476,0.0299060631403,330.368725,330.305954,0.10077638818,0.000185980485241,0.0012440008218,-0.392905401254,,,,,"",,,0,-0.000211742641943,-0.000181493693094,0.000332738437339,0,-1.81493693086e-06,0.000483983181584,0.000669781923213,0.000859948167934,0.000170477311437,8.00146140162e-05,9.04626974207e-05,0.000304837981126,8.97905879659,"validation",330.281935,0.000932733423643,1.00066978192,1.00093273342,1003.8,304.4,0.0788436268068,25524264,0.735545335085,330.574214483,330.163235517,1.03840955044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:58:00.000+09:00",330.52,330.52,330.52,330.52,4,-0.000211742641943,0.000747260147054,0.000423754464556,61.2495553282,330.435254216,330.375081293,0.0601729222882,0.0331962094557,0.0269767128325,330.375725,330.311354,0.098578074739,0.000193102228509,0.0013065553032,-0.418477508545,,,,,"",,,0,-0.00019726491589,0.000241740288031,0.000635362459155,1,-0.000211742641943,0,0.000436699760553,0.000631664632394,0.000182055313712,0.000100436310831,8.16190028819e-05,0.000298251466595,7.18771763092,"validation",330.287601667,0.000703624151075,1.00043669976,1.00070362415,994.2,302.9,0.0132056784417,25524260,0.732915153516,330.591552078,330.159897922,0.83423748653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T07:59:00.000+09:00",330.5656,330.582,330.4548,330.4548,67,-0.00019726491589,-0.000136762481089,0.000170703005826,55.7167786948,330.438261259,330.380986383,0.057274876657,0.038011942896,0.019262933761,330.378545,330.31645,0.100622497972,0.000198633859186,0.00132210170598,-0.323808006514,,,,,"",,,0,4.53919870447e-06,0.000832791655621,0.000832791655621,1,0.000137964419702,0.000384848118117,0.000230810992887,0.000418840781317,0.000173321363941,0.000115029174628,5.82921893131e-05,0.000304497008281,10.005207672,"validation",330.292181667,0.000492346904831,1.00023081099,1.0004923469,519.4,298.65,0.224342876277,25524193,0.706680060271,330.596942019,330.160147981,0.67457884809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:00:00.000+09:00",330.6,330.6,330.4563,330.4563,4,4.53919870447e-06,-0.000132223903177,0.000278480453245,55.8156651629,330.44103645,330.386565169,0.0544712810581,0.0413038105284,0.0131674705297,330.383145,330.321576,0.10380660526,0.000196983868724,0.00133702140734,-0.411871483356,,,,,"",,,0,-0.00017037048469,0.000797987509998,0.000828248697332,1,0.000439394434579,0.000434855235875,0.000221424734001,0.000407857099834,0.000164836564042,0.000124990234801,3.98463292413e-05,0.000314131112827,7.18752503143,"validation",330.296953333,0.000482434563984,1.00022142473,1.00048243456,505.8,298.65,0.0133936045538,25524197,0.708019420727,330.604009669,330.162280331,0.665610462768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:01:00.000+09:00",330.4,330.4,330.4,330.4,15,-0.00017037048469,-0.000574730028131,3.02672599048e-05,51.1947801498,330.43472315,330.387560342,0.0471628083688,0.0424756100965,0.00468719827232,330.383645,330.327176,0.100413276313,0.000200358126994,0.00133765538383,-0.397306391265,,,,,"",,,0,0.000393462469734,0.000998789346247,0.000917372881356,1,-0.00017037048469,0,4.95030557581e-05,0.00022046021427,0.000142744577387,0.000128558141938,1.41864354489e-05,0.000303914274554,8.50855599802,"validation",330.301951667,0.000296844547356,1.00004950306,1.00029684455,22.8,299.15,0.0501420691961,25524182,0.703493230821,330.604614731,330.162675269,0.537007331153,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:02:00.000+09:00",330.53,330.5814,330.53,330.53,41,0.000393462469734,-0.000181493693094,0.000423741638669,59.5268945835,330.449381127,330.398111428,0.0512696994713,0.0442344279714,0.00703527149984,330.390645,330.332776,0.10619804229,0.000217799561912,0.00139238995644,-0.36414661016,,,,,"",,,0,0.000211478534475,0.000574834356942,0.000532478141167,1,0.000393462469734,0.000155569007264,0.000421788576974,0.000597046416006,0.000155113603822,0.000133828783988,2.12848198343e-05,0.000321296228149,9.51434328203,"validation",330.307785,0.00067275132495,1.00042178858,1.00067275132,26.2,301.15,0.13614477835,25524223,0.705628424373,330.620661308,330.160628692,0.802924173664,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:03:00.000+09:00",330.6,330.6,330.4817,330.5999,145,0.000211478534475,0.000241740288031,0.000694371924854,63.1679962502,330.472537877,330.413058729,0.0594791474921,0.0472833718756,0.0121957756165,330.402115,330.339974,0.107062467841,0.000220776066681,0.00149574352314,-0.228631135873,,,,,"",,,0,0.000393527039784,0.000363278996757,0.000363278996757,1,0.000211781078874,0.000357910023296,0.000598619049397,0.000786843919773,0.000179912781256,0.000143022946696,3.68898345599e-05,0.000323843013385,10.7776634858,"validation",330.315916667,0.000859732513646,1.00059861905,1.00085973251,54.4,307.85,0.471008608088,25524368,0.715608250771,330.649213412,330.155016588,0.90021503696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:04:00.000+09:00",330.6,330.73,330.6,330.73,2208,0.000393527039784,0.000832791655621,0.00101393786226,68.7949787462,330.512147434,330.43653586,0.0756115737478,0.05294901225,0.0226625614978,330.418865,330.349574,0.108708005852,0.000234192370587,0.00172722646907,2.18483771985,,,,,"",,,0,-3.02361442869e-05,-6.04722885739e-05,-4.23306020017e-05,0,3.02480430259e-07,0.000393224559354,0.000941638123477,0.00115158616793,0.00022862024536,0.000160097397424,6.85228479358e-05,0.000328691095009,13.5011461093,"validation",330.326216667,0.00122237749522,1.00094163812,1.0012223775,482.6,416.2,5.30514175877,25526576,0.78964440173,330.704219105,330.133510895,1.04517351392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:05:00.000+09:00",330.73,330.73,330.4301,330.72,743,-3.02361442869e-05,0.000797987509998,0.00127157129882,67.9358531885,330.544124752,330.457533204,0.086591547894,0.0596775193788,0.0269140285152,330.439865,330.358174,0.122364576863,0.000222008924692,0.00186525886572,0.365911354228,,,,,"",,,0,3.0237058539e-05,-9.07111756169e-05,2.93299467826e-05,0,0,0.000906781967164,0.000847763934294,0.00109525366247,0.000261827370265,0.000180447264692,8.13801055734e-05,0.00036999448737,12.4119722102,"validation",330.334885,0.00116583206161,1.00084776393,1.00116583206,630.4,442.3,1.67985530183,25525833,0.684037983269,330.748042944,330.131687056,0.954502026434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:06:00.000+09:00",330.54,330.73,330.32,330.73,19047,3.0237058539e-05,0.000998789346247,0.00142312117725,68.3613560089,330.572720944,330.47771593,0.0950050142719,0.0667430183574,0.0282619959145,330.463365,330.366774,0.14290996423,0.000218131034881,0.00194356574709,4.27309561531,,,,,"",,,0,-3.02361442869e-05,-0.000211653010008,-9.07084328607e-05,0,-0.000544267053701,0.0012397194001,0.000806851918366,0.00109946286548,0.00028725853195,0.00020180515332,8.54533786305e-05,0.000432104629848,15.6559673791,"validation",330.343976667,0.00116854963492,1.00080685192,1.00116854963,4436.8,1394.4,13.6596385542,25544880,0.900136259323,330.784503638,330.142226362,0.915140017555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:07:00.000+09:00",330.73,330.73,330.72,330.72,5,-3.02361442869e-05,0.000574834356942,0.00127157129882,67.3981582421,330.59537926,330.495662898,0.099716362411,0.0733376871682,0.0263786752429,330.484365,330.372972,0.133416395356,0.000218889761077,0.00199982410484,-0.336070838397,,,,,"",,,0,0,-6.0474117078e-05,-6.16835994196e-05,0,0,3.02361442869e-05,0.000712998934155,0.00105041280435,0.000301512948751,0.000221751594001,7.97613547498e-05,0.000403411935644,7.41131456676,"validation",330.352645,0.00111200865366,1.00071299893,1.00111200865,4429.6,1393.45,0.00358821629768,25544875,0.89970935448,330.8148203,330.1539097,0.8565308231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:08:00.000+09:00",330.6032,330.72,330.6032,330.72,4,0,0.000363278996757,0.00127157129882,67.3981582421,330.614551682,330.512280461,0.102271220783,0.0791243938911,0.0231468268919,330.505365,330.382372,0.132229509974,0.000218889761077,0.00202284400991,-0.335613932734,,,,,"",,,0,-3.02370585391e-05,-0.000211659409773,-0.000120645863571,0,-0.000353168843735,0.000353168843735,0.00064941457153,0.00102193103693,0.000309238088967,0.000239248892994,6.99891959722e-05,0.000399823143365,7.18832209795,"validation",330.360478333,0.00108827081399,1.00064941457,1.00108827081,4401.4,1390.85,0.00287593917389,25544875,0.901391235575,330.839645399,330.171084601,0.821040361169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:09:00.000+09:00",330.6624,330.71,330.6624,330.71,5,-3.02370585391e-05,-6.04722885739e-05,0.00135316358382,66.3145237505,330.629236038,330.526926353,0.102309685653,0.0837614522434,0.0185482334092,330.52771,330.391532,0.12689883069,0.000216332836477,0.00197359424174,-0.332583429809,,,,,"",,,0,-6.04759456926e-05,-4.92878957394e-05,-3.02379728463e-05,0,-0.000174165457184,0.000143928398645,0.000551512004848,0.00096391090314,0.000309363749668,0.00025327765185,5.60860978173e-05,0.000383716339663,7.41128434752,"validation",330.368978333,0.00103224482028,1.000551512,1.00103224482,3960.8,1380.4,0.00362213851058,25544870,0.915785279629,330.853873793,330.201546207,0.779445487418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:10:00.000+09:00",330.6812,330.72,330.6812,330.69,46,-6.04759456926e-05,-9.07111756169e-05,0.00130200448132,64.0949317076,330.63858434,330.539005882,0.0995784580074,0.0869248533962,0.0126536046112,330.54921,330.400132,0.120606057069,0.00021752561285,0.00186948550001,-0.321286880178,,,,,"",,,0,-9.07194048806e-05,0.00011914481841,0,1,-8.70853617974e-05,0.000117323334644,0.000425927504107,0.000877324104701,0.000301123281646,0.000262859032315,3.82642493307e-05,0.000364710324077,9.62988851367,"validation",330.377145,0.000946963204734,1.0004259275,1.0009469632,3821.4,1375.2,0.0334496800465,25544824,0.923029377545,330.858188478,330.240231522,0.727831402867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:11:00.000+09:00",330.66,330.66,330.66,330.66,72,-9.07194048806e-05,-0.000211653010008,0.00121116695937,60.8072065903,330.641879057,330.547968409,0.0939106476527,0.0883220122475,0.00558863540519,330.56921,330.408332,0.11413419585,0.000219769772116,0.00170689982103,-0.314061765723,,,,,"",,,0,0.00012097018085,0.000151212726063,9.07276356377e-05,1,-9.07194048806e-05,0,0.000274647478511,0.000761687813611,0.000284009700758,0.000267108244866,1.69014558918e-05,0.000345170857829,10.0777987788,"validation",330.386145,0.000828893717683,1.00027464748,1.00082889372,26.4,1371.65,0.0524915248059,25544752,0.922793715598,330.851334263,330.287085737,0.660904275183,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:12:00.000+09:00",330.73,330.73,330.7,330.7,15,0.00012097018085,-6.0474117078e-05,0.0012413333737,63.4958745895,330.650820741,330.559230009,0.0915907318745,0.0889757561729,0.00261497570161,330.58971,330.418372,0.110981753289,0.000220075334828,0.00155118750872,-0.327929569972,,,,,"",,,0,-0.000151194436045,0,-9.07166616267e-05,0,0.000211697816488,9.07276356379e-05,0.00033361594951,0.000852337593383,0.000276960181054,0.000269052785524,7.90739552952e-06,0.000335596471996,8.50946339335,"validation",330.393645,0.000927242411094,1.00033361595,1.00092724241,28.4,1372,0.0109329446064,25544767,0.922813411079,330.846113314,330.333306686,0.715071322864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:13:00.000+09:00",330.69,330.69,330.65,330.65,14,-0.000151194436045,-0.000211659409773,0.0011408736767,58.1279018295,330.650694473,330.565953712,0.0847407610298,0.0881287571443,-0.00338799611452,330.60855,330.427412,0.106625913769,0.000223705626773,0.00128348377756,-0.327663434681,,,,,"",,,0,0.000132163919552,0.000241947678814,-0.00033267805837,1,-3.02388872089e-05,0.000120955548836,0.00012537485797,0.000673636604944,0.000256285380402,0.000266531852848,-1.02464724468e-05,0.000322473654222,8.44033374512,"validation",330.400478333,0.000755209762181,1.00012537486,1.00075520976,30.4,1370.1,0.0102182322458,25544753,0.925479891979,330.820715355,330.396384645,0.597683243187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:14:00.000+09:00",330.69,330.6999,330.69,330.6937,74,0.000132163919552,-4.92878957394e-05,0.000586081694402,61.2141722349,330.657310708,330.5754164,0.081894307963,0.086881867308,-0.00498755934502,330.618235,330.438284,0.102574062785,0.00017243441463,0.00126504208316,-0.284465185255,,,,,"",,,0,0.00010795488393,0.000109769251728,0.000109769251728,1,0.000120973839407,2.99410252533e-05,0.000228254197776,0.000772961283142,0.000247643991896,0.000262726103666,-1.508211177e-05,0.000310178460567,10.1052985258,"validation",330.407873333,0.000865072202375,1.0002282542,1.0008650722,44.2,1251.75,0.0591172358698,25544827,0.918434192131,330.82735799,330.40911201,0.680432098517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:15:00.000+09:00",330.7,330.73,330.6981,330.7294,1223,0.00010795488393,0.00011914481841,0.000694099848714,63.5761027932,330.668401368,330.586822592,0.0815787756975,0.0858212489859,-0.00424247328843,330.629705,330.444872,0.0978402011576,0.000173120709932,0.00125263539645,-0.0208887173741,,,,,"",,,0,-5.86582263326e-05,1.81417194844e-06,-8.16377376789e-06,1,1.905086187e-05,9.64638878818e-05,0.000301530680675,0.000861045288062,0.000246663210762,0.000259490837482,-1.28276267197e-05,0.000295831580614,12.9103651263,"validation",330.415196667,0.000950934873768,1.00030153068,1.00095093487,279.6,1309.3,0.934086916673,25546050,0.924768960513,330.836784236,330.422625764,0.74071703668,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:16:00.000+09:00",330.73,330.73,330.7,330.71,222,-5.86582263326e-05,0.000151212726063,0.000362987386188,61.3883501401,330.674801158,330.595946845,0.0788543128035,0.0844278617494,-0.00557354894597,330.635705,330.453038,0.0929944725035,0.000165257243162,0.00126467936995,-0.236566448801,,,,,"",,,0,-3.02379728463e-05,-2.08642012639e-05,-0.000181427837078,0,1.81417194844e-06,9.07085974214e-05,0.000224703499581,0.000777605197868,0.000238439456936,0.000255292739105,-1.68532821686e-05,0.000281196433442,11.2039328609,"validation",330.42203,0.000871521792902,1.0002247035,1.00087152179,309.6,1198.9,0.185169738927,25545828,0.899324380682,330.844779078,330.426630922,0.677676259232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:17:00.000+09:00",330.701,330.73,330.7,330.7,131,-3.02379728463e-05,0,0.000332738437339,60.2376678737,330.678677903,330.603654486,0.075023416658,0.0825469727311,-0.00752355607316,330.641205,330.459438,0.0884948673246,0.00016555452023,0.00126881735876,-0.259990302939,,,,,"",,,0,9.07166616269e-05,1.81433323254e-05,-0.000302388872089,1,-2.72141755615e-05,9.0713918539e-05,0.000177821152086,0.000727962262043,0.000226862463435,0.000249612859786,-2.27503963506e-05,0.00026759863116,10.676432026,"validation",330.426861667,0.000826622666074,1.00017782115,1.00082662267,332.8,1204.25,0.108781399211,25545697,0.889889973012,330.85096665,330.43144335,0.640147162125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:18:00.000+09:00",330.7001,330.73,330.7,330.73,566,9.07166616269e-05,0.000241947678814,0.000635362459155,62.5081213109,330.68657361,330.613013413,0.073560196981,0.0807496175811,-0.00718942060014,330.651705,330.471038,0.0843166625157,0.000157625471591,0.00124252110196,-0.161669489587,,,,,"",,,0,0,-3.02361442869e-05,-0.000665195174311,0,3.02388872164e-07,9.07166616269e-05,0.0002367899479,0.00078361481105,0.000222417672969,0.000244155708829,-2.17380358605e-05,0.000254941077361,12.1399017528,"validation",330.434861667,0.000893181584548,1.00023678995,1.00089318158,443.2,1232.35,0.459285105692,25546263,0.892725280967,330.85712586,330.44628414,0.690572174208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:19:00.000+09:00",330.7299,330.73,330.7008,330.73,1239,0,0.000109769251728,0.000832791655621,62.5081213109,330.693254593,330.621679086,0.071575506955,0.0789147954559,-0.00733928850087,330.665465,330.478838,0.0803797580503,0.000148916432054,0.00113013168249,-0.0126306278565,,,,,"",,,0,0,-4.23306020017e-05,-9.10107943035e-05,0,-3.02361442994e-07,8.82895413177e-05,0.000195167039897,0.000759994199689,0.00021641673557,0.000238607914177,-2.21911786075e-05,0.000243037396215,12.9233646545,"validation",330.442828333,0.000869050988684,1.00019516704,1.00086905099,676.2,1290.95,0.959758317518,25546263,0.854796855029,330.852312759,330.478617241,0.672694070009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:20:00.000+09:00",330.7291,330.73,330.7,330.73,204,0,1.81417194844e-06,0.000828248697332,62.5081213109,330.698907733,330.629702857,0.069204875089,0.0769728113825,-0.00776793629348,330.67915,330.486438,0.0767812039039,0.000148976241738,0.000979837597805,-0.266890082323,,,,,"",,,0,-8.13352281317e-05,-9.07084328761e-07,-0.000393069875729,0,-2.72125298584e-06,9.07084328607e-05,0.000153774436641,0.00073698031748,0.000209248858855,0.000232736103113,-2.34872442581e-05,0.000232156755976,11.1194371479,"validation",330.450661667,0.000845325386624,1.00015377444,1.00084532539,472.4,1300.95,0.156808486106,25546263,0.848072562358,330.841155932,330.517144068,0.656938697785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:21:00.000+09:00",330.73,330.73,330.7,330.7031,207,-8.13352281317e-05,-2.08642012639e-05,0.000917372881356,58.7511148762,330.699552697,330.635139683,0.0644130139395,0.0744608518939,-0.0100478379544,330.694305,330.4975,0.0734396893393,0.000143822452323,0.000600448411123,-0.268678357091,,,,,"",,,0,8.76919508763e-06,-9.37396716272e-06,-0.000614146042175,0,0,9.07084328607e-05,2.6595559304e-05,0.000622092451532,0.00019477596049,0.000225159219535,-3.03832590454e-05,0.00022207136655,11.1339543952,"validation",330.458213333,0.000741051838889,1.00002659556,1.00074105184,469.4,1310.55,0.15794895273,25546056,0.834535118843,330.793587435,330.595022565,0.544292829844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:22:00.000+09:00",330.73,330.73,330.706,330.706,38,8.76919508763e-06,1.81433323254e-05,0.000532478141167,59.0369582257,330.70054459,330.640388595,0.0601559943615,0.0715998803874,-0.0114438860259,330.703105,330.50762,0.0701154258151,0.000119759341751,0.000390786184033,-0.309784312683,,,,,"",,,0,4.23336740187e-05,-1.93525366944e-05,-0.00072088199186,0,8.13418440893e-05,7.25726490015e-05,8.75407565371e-06,0.000600228218642,0.00018190173254,0.000216506142578,-3.46044100378e-05,0.000212017398581,9.43889549429,"validation",330.46668,0.000724187987727,1.00000875408,1.00072418799,450.8,1310.4,0.0289987789988,25546094,0.834516178266,330.767722102,330.638487898,0.522401190245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:23:00.000+09:00",330.71,330.73,330.71,330.72,449,4.23336740187e-05,-3.02361442869e-05,0.000363278996757,60.4614227447,330.70353773,330.646285736,0.0572519933318,0.0687303029763,-0.0114783096445,330.70911,330.51502,0.0668214668283,0.000112136348124,0.000267600021492,-0.213617635236,,,,,"",,,0,-1.20948234157e-05,-0.000120645863571,-0.000725689404935,0,1.20953354337e-05,6.04766771696e-05,3.29292410484e-05,0.000620183615256,0.000173113187385,0.000207820219449,-3.47070320648e-05,0.000202048460415,11.908301718,"validation",330.47538,0.00074020642627,1.00003292924,1.00074020643,427.4,1325.6,0.338714544357,25546543,0.836413699457,330.753358882,330.664861118,0.623053955171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:24:00.000+09:00",330.7,330.716,330.7,330.716,2,-1.20948234157e-05,-4.23306020017e-05,-4.23306020017e-05,59.8213456956,330.705455002,330.651449756,0.0540052461623,0.0657852916135,-0.0117800454512,330.70841,330.523074,0.0634770763406,7.18628757961e-05,0.000262094519956,-0.295347768494,,,,,"",,,0,4.14252712295e-05,-4.83798788085e-05,-0.000653128363914,0,-6.0474117078e-05,4.83792936624e-05,2.29507317338e-05,0.000583699037,0.000163297954022,0.000198917777227,-3.56198232054e-05,0.000191938328779,6.49591791108,"validation",330.484811667,0.000699542990092,1.00002295073,1.00069954299,180,1215.3,0.0016456841932,25546541,0.821402122933,330.751748431,330.665071569,0.58756662191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:25:00.000+09:00",330.716,330.7297,330.65,330.7297,19,4.14252712295e-05,-9.07084328761e-07,2.93299467826e-05,61.3312829989,330.709185002,330.65724607,0.0519389314721,0.0630160195852,-0.0110770881131,330.708895,330.531468,0.0646358566019,7.21572942309e-05,0.000266442966017,-0.281904422503,,,,,"",,,0,-8.98014299895e-05,-0.000120037601703,-0.000485895279438,0,0,0.000240992271314,6.29103127086e-05,0.000599737148174,0.000157043445061,0.000190536318889,-3.34928738275e-05,0.000195434085907,8.7458995297,"validation",330.490306667,0.000724358108254,1.00006291031,1.00072435811,143,1179.1,0.016113985243,25546560,0.878933084556,330.752952529,330.664837471,0.736111741469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:26:00.000+09:00",330.66,330.7,330.65,330.7,237,-8.98014299895e-05,-9.37396716272e-06,-9.07084328607e-05,56.3842804332,330.707771925,330.660413028,0.0473588965272,0.0598845949736,-0.0125256984464,330.707395,330.540268,0.0657118668447,7.44700442254e-05,0.000260737267866,-0.00440689519755,,,,,"",,,0,-1.20955548844e-06,-3.02388872089e-05,-0.000604777744179,0,-0.000210746116844,0.000151180858568,-2.23611570586e-05,0.0004832452063,0.000143208033043,0.000181084351296,-3.78763182534e-05,0.000198705372981,11.2692845201,"validation",330.496945,0.000614392971167,0.999977638843,1.00061439297,149,238.6,0.993294216262,25546323,0.302388935457,330.750508871,330.664281129,0.414238738322,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:27:00.000+09:00",330.7,330.7,330.6801,330.6996,4,-1.20955548844e-06,-1.93525366944e-05,-6.16835994196e-05,56.3183936097,330.706514705,330.663315767,0.0431989387039,0.0565474637197,-0.0133485250158,330.706375,330.54726,0.0624395906415,7.42374592803e-05,0.000259064419838,-0.645965941883,,,,,"",,,0,-5.896590138e-05,-8.95072144023e-05,-0.000754763537664,0,0,6.01753855458e-05,-2.04864511608e-05,0.000460872070154,0.000130628941504,0.000170993444563,-4.0364503059e-05,0.000188810602255,7.18826045904,"validation",330.502271667,0.000597055906268,0.999979513549,1.00059705591,142.2,238.55,0.0167679731712,25546319,0.302661915741,330.749212128,330.663537872,0.420921401814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:28:00.000+09:00",330.683,330.7,330.68,330.6801,2098,-5.896590138e-05,-0.000120645863571,-0.000120645863571,53.0630838728,330.702450905,330.664559043,0.0378918613357,0.0528163432429,-0.0149244819072,330.70438,330.553262,0.0594081913099,7.522091706e-05,0.000265000022451,3.25285020896,,,,,"",,,0,6.01790068409e-05,-0.000423672304442,-0.00041127361459,0,-5.01966134824e-05,6.04778475692e-05,-7.34190457351e-05,0.000383714259035,0.000114587667464,0.000159720355845,-4.51326883812e-05,0.000179654570414,13.4498926732,"validation",330.511106667,0.00051130909045,0.999926580954,1.00051130909,472,343.25,6.11216314639,25544221,-0.0952658412236,330.748198334,330.660561666,0.222947020698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:29:00.000+09:00",330.69,330.7,330.6803,330.7,809,6.01790068409e-05,-4.83798788085e-05,-3.02379728463e-05,55.8666578731,330.702073842,330.667184299,0.0348895430406,0.0492309832024,-0.0143414401618,330.70388,330.559294,0.0565861776449,7.63389122717e-05,0.000264760163368,0.784144921868,,,,,"",,,0,-3.02388872089e-05,9.07166616269e-05,-0.000453583308134,1,2.99382998856e-05,5.95741927016e-05,-1.17325505826e-05,0.000425660396044,0.000105502095678,0.000148869014824,-4.33669191467e-05,0.000171110304339,12.4970142748,"validation",330.517106667,0.000553355120338,0.999988267449,1.00055335512,633.4,383.45,2.1097926718,25545030,0.0208632155431,330.747658607,330.660101393,0.455686118208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:30:00.000+09:00",330.6995,330.6995,330.6822,330.69,7,-3.02388872089e-05,-0.000120037601703,0,54.1173525359,330.700216328,330.668874351,0.0313419769343,0.0456531819488,-0.0143112050145,330.70388,330.565808,0.0538157363846,7.5450375308e-05,0.000264760163368,-0.688456282392,,,,,"",,,0,0,0.000110980071971,-0.000574556230911,1,-1.51194436038e-06,5.23132748714e-05,-4.19710830123e-05,0.000375695238269,9.47775165088e-05,0.000138054316577,-4.32768000681e-05,0.000162737719268,7.74752343358,"validation",330.522773333,0.000505945974555,0.999958028917,1.00050594597,631,381.5,0.0183486238532,25545023,0.0260812581913,330.747658607,330.660101393,0.341475082662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:31:00.000+09:00",330.6831,330.7,330.68,330.69,440,0,-3.02388872089e-05,9.07276356377e-05,54.1173525359,330.698644585,330.670439214,0.0282053712734,0.0421636198137,-0.0139582485403,330.70538,330.571808,0.0514003266428,7.25303920082e-05,0.000238941220269,0.074342534611,,,,,"",,,0,-6.04796032537e-05,-0.000120959206508,9.07194048807e-05,0,-2.08654631225e-05,6.04796032537e-05,-4.65066519327e-05,0.000357538051158,8.5292483212e-05,0.000127501949904,-4.22094666919e-05,0.000155433568124,11.8879629802,"validation",330.531773333,0.000478703348459,0.999953493348,1.00047870335,671.6,399.9,1.10027506877,25545023,0.0338834708677,330.744889574,330.665870426,0.305363629263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:32:00.000+09:00",330.68,330.68,330.65,330.67,220,-6.04796032537e-05,-8.95072144023e-05,-9.07166616267e-05,50.4529839663,330.694237726,330.67040668,0.0238310463678,0.0384971051245,-0.0146660587568,330.70388,330.577408,0.0505860175969,6.86433122868e-05,0.000256337616548,-0.356150577701,,,,,"",,,0,-0.000393141198173,-0.000211691414401,0.000181449783772,0,-3.02398016269e-05,9.07194048808e-05,-0.000102448147871,0.000280091735731,7.2068970175e-05,0.000116421523345,-4.43525531701e-05,0.000152980365914,11.1947621917,"validation",330.539606667,0.000394486260356,0.999897551852,1.00039448626,714.8,410.15,0.53638912593,25544803,0.00438863830306,330.746265922,330.661494078,0.100339001154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:33:00.000+09:00",330.6,330.65,330.54,330.54,727,-0.000393141198173,-0.000423672304442,-0.00033267805837,34.229067163,330.670508845,330.660746926,0.00976191948894,0.0327500679974,-0.0229881485085,330.69838,330.580798,0.0562584449114,0.000105075592801,0.000486323657184,0.530514235333,,,,,"",,,0,0.000574816966177,-9.07605736069e-05,-1.33115507958e-05,0,-0.000211691414401,0.000332657936916,-0.000478925841729,-0.000123413096728,2.95332470773e-05,9.90804985703e-05,-6.95472514929e-05,0.000170201624346,12.3896583197,"validation",330.542773333,-8.39024040766e-06,0.999521074158,0.99999160976,440.6,445.8,1.63077613279,25544076,-0.0759309107223,330.778793223,330.617966777,-0.484788287911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:34:00.000+09:00",330.6,330.73,330.5,330.73,241,0.000574816966177,9.07166616269e-05,0.000109769251728,56.3312290146,330.67966133,330.665876783,0.0137845474957,0.0289569638971,-0.0151724164014,330.700195,330.587498,0.0686685559892,0.000164117533516,0.000493132600332,-0.405672262729,,,,,"",,,0,-9.9779276147e-06,-9.10107943035e-05,0,0,0.000181521147214,0.000695831064319,9.01269501823e-05,0.00043105683325,4.16791567009e-05,8.75546938502e-05,-4.58755371493e-05,0.000207627236686,11.2861118121,"validation",330.549718333,0.000545399547081,1.00009012695,1.00054539955,327,454.15,0.530661675658,25544317,-0.0561488494991,330.781734524,330.618655476,0.682764129002,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:35:00.000+09:00",330.65,330.7267,330.65,330.7267,511,-9.9779276147e-06,0.000110980071971,-8.16377376789e-06,55.9793658937,330.686898049,330.670382206,0.0165158424012,0.0264687395979,-0.00995289719665,330.70006,330.596032,0.0694779448471,0.000162440579744,0.000492013186131,0.186621784742,,,,,"",,,0,-0.000231913540697,-0.000383095770617,2.84222592251e-05,0,-0.000241889154295,0.00023191122668,8.05563809094e-05,0.000395249753028,4.99380376645e-05,8.00320615115e-05,-3.0094023847e-05,0.000210076612645,12.0376678619,"validation",330.556663333,0.000514394914784,1.00008055638,1.00051439491,427.8,418.55,1.2208816151,25543806,-0.268068331143,330.781414395,330.618705605,0.663728093433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:36:00.000+09:00",330.62,330.65,330.62,330.65,20,-0.000231913540697,-0.000120959206508,-0.000181427837078,48.4105092099,330.681221426,330.668872413,0.0123490125706,0.0236447941924,-0.0112957816218,330.69706,330.603832,0.0721366630723,0.000169771051753,0.000508304925964,-0.774862084471,,,,,"",,,0,-0.000151217299259,-0.000453651897777,0.000251323151369,0,-0.000322622878649,9.07093379518e-05,-0.000142305468334,0.000139647504146,3.73476865889e-05,7.15100383863e-05,-3.41623517975e-05,0.000218166227347,8.79694389354,"validation",330.563163333,0.000262693113749,0.999857694532,1.00026269311,343.8,408.45,0.0489656016648,25543786,-0.249969396499,330.781107472,330.613012528,0.220039171243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:37:00.000+09:00",330.6,330.6,330.6,330.6,1,-0.000151217299259,-0.000211691414401,-0.000302388872089,44.2137064883,330.668725822,330.663770753,0.00495506882783,0.0199068491195,-0.0149517802917,330.69206,330.609832,0.0705554728529,0.000172550446602,0.000568838476508,-0.7928709024,,,,,"",,,0,-0.0002722323049,-0.000400483968542,0.000433454325469,0,-0.000151217299259,0,-0.0002783858796,-2.97389824753e-05,1.49881089771e-05,6.02143046567e-05,-4.52261956797e-05,0.000213416433312,5.80392942326,"validation",330.56733,9.88300931011e-05,0.99972161412,1.00009883009,300,401.95,0.00248787162582,25543785,-0.237840527429,330.786115184,330.598004816,0.0106064531547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:38:00.000+09:00",330.55,330.73,330.5,330.51,390,-0.0002722323049,-9.07605736069e-05,-0.000665195174311,37.8526107586,330.644306465,330.652380327,-0.00807386223937,0.0143107068477,-0.0223845690871,330.68106,330.614032,0.0819443676491,0.000179415928108,0.000733387266146,-0.00624638098835,,,,,"",,,0,0.000574566578924,-9.07688118361e-05,0.000816919306526,0,-0.000151240169389,0.000695704779189,-0.000517296031409,-0.000314662990469,-2.44284960799e-05,4.32988619035e-05,-6.77273579835e-05,0.000247933096273,11.7667914131,"validation",330.569496667,-0.000179982325249,0.999482703969,0.999820017675,232.6,393.15,0.991987790919,25543395,-0.364746280046,330.802318639,330.559801361,-0.205351804275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:39:00.000+09:00",330.546,330.6999,330.546,330.6999,232,0.000574566578924,-9.10107943035e-05,-9.10107943035e-05,53.1641951936,330.652859316,330.655900303,-0.00304098644034,0.0108403681901,-0.0138813546305,330.679555,330.622768,0.0896554842456,0.000223118287147,0.000722913799166,-0.237689084394,,,,,"",,,0,-0.000302086574565,-0.000604475538094,0.000151496870728,0,0.000108922574203,0.00046564400472,6.15248197007e-05,0.00023329306831,-9.19560737799e-06,3.27800770128e-05,-4.19756843908e-05,0.000271108289557,11.2479617232,"validation",330.574521667,0.000379274036914,1.00006152482,1.00037927404,230.8,342.8,0.676779463244,25543627,-0.384480746791,330.799081407,330.560028593,0.585106716419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:40:00.000+09:00",330.52,330.6,330.48,330.6,168,-0.000302086574565,-0.000383095770617,-0.000393069875729,46.6524564553,330.644727114,330.65175954,-0.00703242578362,0.00726580939538,-0.014298235179,330.673055,330.629568,0.0989586639423,0.000232335370481,0.000737651510036,-0.370642707525,,,,,"",,,0,-0.000302480338778,-9.37689050212e-05,0.000604658197217,0,-0.000543997745388,0.000362866756234,-0.000220928191443,-8.94293882391e-05,-2.12717053346e-05,2.19776448741e-05,-4.32493502087e-05,0.000299330501943,10.9248911694,"validation",330.57845,6.51887623051e-05,0.999779071809,1.00006518876,162.2,341,0.492668621701,25543459,-0.411143695015,330.795015739,330.551094261,0.200497879504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:41:00.000+09:00",330.65,330.65,330.4,330.5,100,-0.000302480338778,-0.000453651897777,-0.000614146042175,41.2110562944,330.622461404,330.640518092,-0.0180566882231,0.00220130987168,-0.0202579980948,330.6629,330.634368,0.109747330804,0.000240140160041,0.000861156385986,-0.502590821543,,,,,"",,,0,-9.80332829047e-05,0,0.000847201210287,0,0.000151240169389,0.000756200846945,-0.000492646740835,-0.000406394534279,-5.46344575586e-05,6.66054424108e-06,-6.12950017997e-05,0.000332064541009,10.405807102,"validation",330.580283333,-0.000242855782334,0.999507353259,0.999757144218,178.2,335.65,0.297929390734,25543359,-0.401757783405,330.805276234,330.520523766,-0.0720758143956,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:42:00.000+09:00",330.49,330.49,330.44,330.4676,438,-9.80332829047e-05,-0.000400483968542,-0.00072088199186,39.5994641146,330.598636573,330.627709345,-0.029072772035,-0.00405350650965,-0.0250192655253,330.65098,330.63792,0.106193950032,0.000240390747376,0.000993153642207,0.177380626759,,,,,"",,,0,3.7522589204e-05,-5.32578685475e-05,0.000945327166718,0,-3.02571860816e-05,0.000151285930409,-0.000554602922998,-0.00051512542784,-8.79746517812e-05,-1.22659725481e-05,-7.5708679233e-05,0.000321344513144,11.8827344403,"validation",330.581576667,-0.000344776220792,0.999445397077,0.999655223779,265.6,355.65,1.2315478701,25542921,-0.446084633769,330.815173613,330.486786387,-0.0584261079332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:43:00.000+09:00",330.4,330.48,330.4,330.48,81,3.7522589204e-05,-9.07688118361e-05,-0.000725689404935,40.5575391934,330.580384792,330.616767912,-0.0363831194998,-0.0105194291077,-0.0258636903921,330.63898,330.642056,0.104322953601,0.00024031460761,0.00106977589869,-0.548160148967,,,,,"",,,0,6.05180343742e-05,0.000193960300169,0.000877511498427,1,-0.000204558631467,0.00024208122067,-0.000480826549852,-0.00049012518843,-0.000110091743826,-3.18307586168e-05,-7.82609852097e-05,0.000315671004603,10.1950326539,"validation",330.583401667,-0.000312785415557,0.99951917345,0.999687214584,203.8,337.25,0.240177909563,25543002,-0.524981467754,330.815834806,330.462125194,0.0505352565497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:44:00.000+09:00",330.5,330.5,330.4,330.5,161,6.05180343742e-05,-0.000604475538094,-0.000653128363914,42.1513793109,330.568017901,330.608118437,-0.0401005356673,-0.0164356504196,-0.0236648852477,330.62818,330.642056,0.104014171201,0.000241199273592,0.0011069627643,-0.397810241043,,,,,"",,,0,0.000208774583964,0.000151285930408,0.000695915279879,1,6.05180343742e-05,0.000302590171871,-0.000387686252273,-0.000429636815469,-0.000121332936966,-4.97296533119e-05,-7.16032836542e-05,0.000314717613316,10.8820298174,"validation",330.585151667,-0.000257578618511,0.999612313748,0.999742421381,189.6,345.2,0.466396292005,25543163,-0.489281575898,330.811176542,330.445183458,0.149774802932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:45:00.000+09:00",330.55,330.569,330.431,330.569,111,0.000208774583964,-9.37689050212e-05,-0.000485895279438,47.3922284439,330.568168993,330.605220775,-0.0370517815459,-0.0205588766449,-0.0164929049011,330.620145,330.643436,0.106441730401,0.000246468658466,0.00107989799362,-0.51888250447,,,,,"",,,0,-0.000208731006235,-0.000208731006235,0.000608042496423,0,0.000151285930408,0.000417549167927,-0.000154694143032,-0.000225124686885,-0.000112084864418,-6.21923914368e-05,-4.98924729816e-05,0.000321995499883,10.5103728661,"validation",330.589635,-6.24187748656e-05,0.999845305857,0.999937581225,178.2,349.8,0.317324185249,25543274,-0.469696969697,330.798663016,330.441626984,0.356751152473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:46:00.000+09:00",330.57,330.57,330.405,330.5,304,-0.000208731006235,0,-0.000604777744179,43.179433918,330.557681456,330.597426643,-0.0397451875016,-0.0243961388162,-0.0153490486854,330.610145,330.641636,0.110624463944,0.000249395296007,0.00110026784371,-0.106933840466,,,,,"",,,0,-0.000151285930408,0.000665658093797,0.000695915279879,1,3.02508704686e-06,0.000499139362735,-0.000333156745689,-0.000428367103773,-0.000120257753409,-7.38158511837e-05,-4.6441902225e-05,0.000334718499073,11.5176443137,"validation",330.593635,-0.000283232918262,0.999666843254,0.999716767082,219,353.15,0.860824012459,25542970,-0.474727452924,330.792024856,330.428265144,0.197203960296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:47:00.000+09:00",330.4,330.5744,330.4,330.45,94,-0.000151285930408,-5.32578685475e-05,-0.000754763537664,40.3784031222,330.541115078,330.586506151,-0.0453910732218,-0.0285951256973,-0.0167959475245,330.597665,330.638836,0.115179859376,0.000250664171426,0.00114761907054,-0.577394350588,,,,,"",,,0,0.000284763201695,0.000847329399304,0.000907852927826,1,-0.000302571860817,0.000527685325265,-0.000446660746984,-0.000571124681796,-0.000137361395739,-8.65338952862e-05,-5.08275004524e-05,0.000348554575204,10.343782337,"validation",330.596135,-0.000442034810842,0.999553339253,0.999557965189,150.2,357.65,0.262826785964,25542876,-0.481336502167,330.787365093,330.407964907,0.110793547745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:48:00.000+09:00",330.6,330.6,330.45,330.5441,131,0.000284763201695,0.000193960300169,-0.00041127361459,47.3063355523,330.541574297,330.583364955,-0.0417906580656,-0.031234232171,-0.0105564258946,330.590865,330.639318,0.117667012278,0.000260219838448,0.00113206613855,-0.574021868094,,,,,"",,,0,1.78493580736e-05,-2.57151768857e-05,0.000653165492895,0,0.000453926463913,0.000453926463913,-0.000141458839161,-0.000287981479565,-0.000126429901685,-9.44933888428e-05,-3.19365128423e-05,0.000355979768745,10.6759605015,"validation",330.600203333,-0.000169701448358,0.999858541161,0.999830298552,160.2,259.3,0.50520632472,25543007,-0.234091785577,330.777990362,330.403739638,0.3750436619,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:49:00.000+09:00",330.5521,330.5521,330.54,330.55,15,1.78493580736e-05,0.000151285930408,-0.000453583308134,47.7165503714,330.542870559,330.580893477,-0.038022917894,-0.0325919693156,-0.00543094857843,330.583365,330.641222,0.110126511401,0.00025972643321,0.00109472973519,-1.07451492224,,,,,"",,,0,-0.000151263046438,0.000544546967176,0.00133111480865,1,2.42025194217e-05,3.66063106253e-05,-0.000100927643471,-0.000275894213819,-0.000115029247902,-9.85992113616e-05,-1.64300365404e-05,0.000333161432162,8.50900979861,"validation",330.604985,-0.000166316306452,0.999899072357,0.999833683694,131,219.6,0.068306010929,25543022,-0.457194899818,330.76431472,330.40241528,0.407805881007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:50:00.000+09:00",330.5286,330.58,330.5,330.5,282,-0.000151263046438,-0.000208731006235,-0.000574556230911,44.5512460194,330.536275088,330.574901367,-0.0386262790941,-0.0337988312713,-0.00482744782282,330.573865,330.642096,0.107974617729,0.000261238177212,0.00107374166552,0.263833026992,,,,,"",,,0,0.000665658093797,0.000714372163389,0.000756429652042,1,-6.47405838754e-05,0.0002420208743,-0.00022344476627,-0.000429757740224,-0.000116872251419,-0.000102265752712,-1.46064987075e-05,0.000326700810074,11.4425244597,"validation",330.608985,-0.000329649238057,0.999776555234,0.999670350762,165.2,233.35,1.20848510821,25542740,-0.489179344333,330.751340466,330.396389534,0.291900814279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:51:00.000+09:00",330.6,330.72,330.45,330.72,659,0.000665658093797,0.000665658093797,9.07194048807e-05,57.8121048912,330.564540459,330.585649414,-0.0211089549165,-0.0312608560003,0.0101519010838,330.575365,330.648496,0.11954785932,0.000301998691096,0.00110008217671,2.05291973437,,,,,"",,,0,3.0237058539e-05,3.96105466858e-05,0.000302370585389,1,0.000302571860817,0.000816944024206,0.000437525040621,0.00021625381898,-6.38272705507e-05,-9.4523633286e-05,3.06963627352e-05,0.000361477562047,12.2920002187,"validation",330.616651667,0.000312592644116,1.00043752504,1.00031259264,236.2,244.3,2.69750307,25543399,-0.332378223496,330.757195034,330.393534966,0.897720324794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:52:00.000+09:00",330.5,330.73,330.5,330.73,365,3.0237058539e-05,0.000847329399304,0.000181449783772,58.3002793017,330.589995773,330.59634205,-0.00634627694359,-0.026277940189,0.0199316632454,330.578365,330.652496,0.12743729794,0.000301668526481,0.00114818469742,0.55722415602,,,,,"",,,0,-0.000587790644937,4.02140719014e-05,0.000816375895746,1,-0.000665215287857,0.000695452346396,0.000458696079521,0.000234397141826,-1.91886945351e-05,-7.94543591116e-05,6.02656645765e-05,0.000385321252805,11.70120797,"validation",330.623985,0.000320651267935,1.00045869608,1.00032065127,290.4,251.55,1.45100377659,25543764,-0.206519578613,330.76814751,330.38858249,0.899496771341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:53:00.000+09:00",330.62,330.6954,330.5356,330.5356,36,-0.000587790644937,-2.57151768857e-05,-1.33115507958e-05,46.9311060119,330.581627193,330.591842639,-0.0102154463158,-0.0230654414144,0.0128499950985,330.578145,330.65121,0.132220348087,0.000317227893931,0.00114931979325,-1.02341422837,,,,,"",,,0,0.000588136345979,0.00073940598229,0.00125372274575,1,-0.000332597587156,0.000483173585704,-0.000128698768033,-0.000349643359841,-3.09057369791e-05,-6.97820186823e-05,3.88762817031e-05,0.000400018479363,9.38431734269,"validation",330.628358333,-0.000280551655644,0.999871301232,0.999719448344,271.4,217,0.165898617512,25543728,-0.0801843317972,330.768115003,330.388174997,0.388021794466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:54:00.000+09:00",330.615,330.73,330.5,330.73,707,0.000588136345979,0.000544546967176,0,56.1418242585,330.604453778,330.602076518,0.00237726082918,-0.0179769009657,0.0203541617948,330.578145,330.65121,0.139204608938,0.000318446861375,0.00114931979325,2.25819146975,,,,,"",,,0,1.84440480151e-05,6.04722885738e-05,0.000997792761467,1,0.000240216182463,0.000695840327033,0.000459361885523,0.00023828734817,7.18792014386e-06,-5.43552171428e-05,6.15431372867e-05,0.000420901064126,12.3623372751,"validation",330.632191667,0.000295822172791,1.00045936189,1.00029582217,409.8,240.3,2.94215563878,25544435,0.0245526425302,330.768115003,330.388174997,0.899681523125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:55:00.000+09:00",330.73,330.7361,330.66,330.7361,107,1.84440480151e-05,0.000714372163389,2.84222592251e-05,56.3975547798,330.624707043,330.612004183,0.0127028603208,-0.0118409487084,0.0245438090291,330.578615,330.651532,0.134697136871,0.000318462354289,0.00115844363553,-0.568859866868,,,,,"",,,0,-9.07067598621e-06,0.000192903042637,0.00140262886331,1,0,0.000230097058023,0.00047639197714,0.000255761706255,3.84078433553e-05,-3.58018030338e-05,7.42096463892e-05,0.000407264694937,10.474177868,"validation",330.636126667,0.000302366635919,1.00047639198,1.00030236664,374.8,220.1,0.486142662426,25544542,0.16719672876,330.770093346,330.387136654,0.911234489557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:56:00.000+09:00",330.66,330.75,330.66,330.7331,123,-9.07067598621e-06,3.96105466858e-05,0.000251323151369,56.2239229874,330.641382883,330.620974244,0.020408639292,-0.0053910311083,0.0257996704003,330.58277,330.651594,0.131504484238,0.000313968541667,0.00121524940716,-0.524726256033,,,,,"",,,0,3.08405780975e-05,0.000141806187527,0.00141171234449,1,-0.00023009281418,0.000272120279582,0.000454742393259,0.000246501155534,6.17072778382e-05,-1.6300246659e-05,7.80075244972e-05,0.00039761512905,10.6135206428,"validation",330.638511667,0.000286077785847,1.00045474239,1.00028607779,267.6,225.25,0.546059933407,25544419,0.14051054384,330.783640258,330.381899742,0.874196762065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:57:00.000+09:00",330.73,330.78,330.73,330.7433,1130,3.08405780975e-05,4.02140719014e-05,0.000433454325469,56.7119019271,330.657062439,330.630035411,0.0270270286366,0.00109258084067,0.0259344477959,330.589935,330.65206,0.125682735363,0.000311717755765,0.00128674535623,3.13541965669,,,,,"",,,0,0.000110962187291,0.000110962187291,0.00156223875132,1,-9.37311687266e-06,0.0001511793044,0.000463913095237,0.000275939608542,8.17160276158e-05,3.30341035078e-06,7.84126172651e-05,0.0003800008507,12.8313181332,"validation",330.641066667,0.000309197324954,1.0004639131,1.00030919732,420.6,281.7,4.01135960241,25545549,0.313099041534,330.802627532,330.377242468,0.86053216978,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:58:00.000+09:00",330.7718,330.78,330.76,330.78,175,0.000110962187291,0.00073940598229,0.000816919306526,58.5042344934,330.67597591,330.641143899,0.0348320114149,0.00784046695552,0.0269915444594,330.603435,330.65326,0.119326825695,0.000304760227197,0.00135887533513,-0.354964881738,,,,,"",,,0,-9.06947215671e-05,-3.02315738557e-05,0.00193482072677,0,8.61695459893e-05,6.04698568345e-05,0.000534068861081,0.000383301831048,0.000105302652563,2.37029655829e-05,8.15996869804e-05,0.000360743774396,10.9662567508,"validation",330.6454,0.000407082632935,1.00053406886,1.00040708263,448.4,270.95,0.645875622809,25545724,0.429784093006,330.828059427,330.378810573,0.893022705816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T08:59:00.000+09:00",330.75,330.78,330.732,330.75,198,-9.06947215671e-05,6.04722885738e-05,0.000151496870728,56.4467850312,330.687364232,330.649207314,0.03815691802,0.0139037571684,0.0242531608516,330.60594,330.65406,0.114232052431,0.000279994040539,0.00139093989709,-0.263250517547,,,,,"",,,0,0.000150869236583,-6.04686318971e-05,0.00199546485261,0,-9.06947215671e-05,0.000145111554507,0.000435745346862,0.000290152191085,0.000115364831504,4.20370587102e-05,7.33277727939e-05,0.000345372796465,11.0896451034,"validation",330.65032,0.000301466516047,1.00043574535,1.00030146652,346.6,269.25,0.735376044568,25545526,0.352646239554,330.835866496,330.376013504,0.813274029865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:00:00.000+09:00",330.7792,330.8,330.75,330.7999,4339,0.000150869236583,0.000192903042637,0.000604658197217,59.0278257747,330.704677427,330.660369735,0.0443076919354,0.0199845441218,0.0243231478136,330.615935,330.656258,0.109644048686,0.00027223913043,0.0014815714385,4.16996774297,,,,,"",,,0,-6.0157212865e-05,-9.03869680734e-05,0.00145133054756,0,8.828420257e-05,0.000151171579743,0.000556431135118,0.000434414884112,0.000133941068106,6.04127876756e-05,7.35282804305e-05,0.000331451275184,14.1769135433,"validation",330.656046667,0.000435054295191,1.00055643114,1.0004350543,1193,477.8,9.08120552532,25549865,0.670364169108,330.860850563,330.371019437,0.875568211331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:01:00.000+09:00",330.76,330.85,330.48,330.78,106,-6.0157212865e-05,0.000141806187527,0.000847201210287,57.5627720345,330.716265515,330.669231236,0.0470342789981,0.0253944910971,0.021639787901,330.629935,330.658658,0.128240902351,0.000262374291348,0.0015049265451,-0.401908371598,,,,,"",,,0,0,-0.000151157869279,0.0021162101699,0,-0.000120616723282,0.00111850094271,0.000453876023053,0.000366970581487,0.000142192027928,7.67715433129e-05,6.54204846152e-05,0.000387692431075,10.4649211159,"validation",330.66238,0.000355710256486,1.00045387602,1.00035571026,1189.6,478.1,0.221710939134,25549759,0.669316042669,330.878721883,330.381148117,0.801593472804,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00615384724825,0.000409489098734,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:02:00.000+09:00",330.57,330.88,330.49,330.78,594,0,0.000110962187291,0.000945327166718,57.5627720345,330.72607082,330.67743633,0.0486344907538,0.0300424910284,0.0185919997254,330.645555,330.660258,0.146937980754,0.000260615188098,0.00148352063524,0.116723620783,,,,,"",,,0,-3.02315738557e-05,-9.06947215671e-05,0.00145111554508,0,-0.00063486305097,0.00117903138037,0.000406613662174,0.00036213000233,0.000147029719916,9.08231786335e-05,5.62065412824e-05,0.000444216641739,12.1883379107,"validation",330.666546667,0.000343104963224,1.00040661366,1.00034310496,1082.4,485.9,1.22247376003,25549759,0.703642724841,330.890814752,330.400295248,0.774086960785,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00176529258678,-0.00721581438017,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:04:00.000+09:00",330.61,330.77,330.61,330.77,47,-3.02315738557e-05,-3.02315738557e-05,0.000877511498427,56.7420090393,330.732829156,330.684292898,0.0485362579042,0.0337412444036,0.0147950135006,330.660055,330.662658,0.148585267843,0.000261159789172,0.00144313606679,-0.471683924224,,,,,"",,,0,-0.000120929951326,-3.02324878314e-05,0.00187441424555,0,-0.000513936755547,0.000483705181692,0.000332501608034,0.000324626919318,0.000146737182647,0.000102008176085,4.47290065623e-05,0.000449210230201,9.65163519388,"validation",330.669381667,0.000304286816113,1.00033250161,1.00030428682,1056.8,484.2,0.0970673275506,25549712,0.692895497728,330.898648726,330.421461274,0.730402119166,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,0.000644293988213,0.00171260558743,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:05:00.000+09:00",330.67,330.77,330.67,330.73,111,-0.000120929951326,-6.04686318971e-05,0.000695915279879,53.4585050227,330.732393901,330.687678609,0.0447152919063,0.0359360539041,0.00877923800219,330.671555,330.663384,0.145114891569,0.000263565188554,0.00138257398808,-0.399535603891,,,,,"",,,0,0.000120944577148,0.000786139751459,0.00148157107006,1,-0.000302324878314,0.000302324878314,0.000176746379047,0.000201461677414,0.000135201801791,0.000108656771095,2.65450306963e-05,0.000438771479965,10.5108597732,"validation",330.669381667,0.000183320067398,1.00017674638,1.00018332007,1039.4,481.7,0.230433880008,25549601,0.668258252024,330.900143945,330.442966055,0.627838640515,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,-0.000631492392102,0.00174727279315,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:06:00.000+09:00",330.74,330.85,330.68,330.77,109,0.000120944577148,-9.03869680734e-05,0.000608042496423,56.1887591978,330.738179455,330.69377649,0.0444029647922,0.0376294360817,0.00677352871047,330.681605,330.664196,0.146892399314,0.000261352590963,0.00137498084377,-0.401566063055,,,,,"",,,0,-0.000120929951326,-6.04649756628e-05,0.000997672098437,0,3.02361442868e-05,0.000514014452877,0.000267311512535,0.000319974164968,0.000134241209276,0.000113763146844,2.04780624315e-05,0.000444092267479,10.4927988879,"validation",330.670215,0.000301765915022,1.00026731151,1.00030176592,193.4,481.6,0.226328903654,25549710,0.668189368771,330.908945436,330.454264564,0.69441108125,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,-0.00111156424862,-0.00222982081424,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:08:00.000+09:00",330.76,330.76,330.73,330.73,11,-0.000120929951326,-0.000151157869279,0.000695915279879,52.84994701,330.736921077,330.696459713,0.0404613641782,0.038195821701,0.00226554247715,330.693105,330.664596,0.139257227934,0.000258014570563,0.00128333910788,-0.488768155331,,,,,"",,,0,6.04722885738e-05,0.000272125298582,0.00111873733861,1,-3.02324878314e-05,9.06974634942e-05,0.000111568700533,0.000197795593454,0.000122339564533,0.000115489437611,6.8501269227e-06,0.000421060163682,8.1994724416,"validation",330.670215,0.000180799471159,1.0001115687,1.00018079947,174.4,466.95,0.0235571260306,25549699,0.720526823,330.905300697,330.480909303,0.586936258584,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00128411569827,-0.00105179133055,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:09:00.000+09:00",330.73,330.75,330.73,330.75,21,6.04722885738e-05,-9.06947215671e-05,0.000907852927826,54.3117921198,330.738933219,330.70042566,0.0385075589771,0.0382581691562,0.00024938982085,330.708105,330.665596,0.130738854511,0.000254481036227,0.00109784733745,-0.473327095758,,,,,"",,,0,3.02343159486e-05,0.000755857898715,0.00148148148148,1,0,6.04722885737e-05,0.000126682713144,0.000255254858749,0.000116424970452,0.000115670957388,7.54013063796e-07,0.000395279983403,8.84602920329,"validation",330.670715,0.000239770249991,1.00012668271,1.00023977025,59.8,463.3,0.0453270019426,25549720,0.738614288798,330.889638506,330.526571494,0.615391920919,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.000527794260471,-1.70273516065e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:10:00.000+09:00",330.75,330.76,330.75,330.76,41,3.02343159486e-05,-3.02324878314e-05,0.000653165492895,55.0620101605,330.742174262,330.704838574,0.0373356881332,0.0380736729516,-0.000737984818444,330.7189,330.666196,0.122114650617,0.000248486492921,0.00100553673302,-0.44624675358,,,,,"",,,0,0.000695368242835,0.000574434635385,0.0012093360745,1,0,3.02343159486e-05,0.000124274723942,0.000283681855402,0.000112878486314,0.000115109665472,-2.23117915843e-06,0.000369194130539,9.51503884084,"validation",330.671381667,0.000267995170574,1.00012427472,1.00026799517,58.6,458.8,0.0893635571055,25549761,0.736050566696,330.885175001,330.552624999,0.62359043669,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.00135085630301,0.00394919811535,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:11:00.000+09:00",330.77,330.99,330.77,330.99,794,0.000695368242835,0.000786139751459,0.00133111480865,68.0547808057,330.780301299,330.725961643,0.0543396561258,0.0413268695864,0.0130127865393,330.7409,330.671396,0.129820747001,0.000287306129819,0.00112651756046,0.31746318331,,,,,"",,,0,-0.000725097434968,0.000211486751866,0.000513610683102,1,3.02334018623e-05,0.000665134840972,0.000753157532074,0.000963506380818,0.000164173105308,0.000124858363052,3.9314742256e-05,0.000392219544401,12.4791754298,"validation",330.676048333,0.000949423667814,1.00075315753,1.00094942367,195.2,497.75,1.59517830236,25550555,0.75670517328,330.927192716,330.554607284,1.16857149725,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,0.000361174937937,-0.00251659939298,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:12:00.000+09:00",330.9,330.97,330.67,330.75,136,-0.000725097434968,-6.04649756628e-05,0.000756429652042,51.3657866357,330.775639561,330.727742262,0.0478972987852,0.0426409554262,0.005256343359,330.7534,330.671796,0.143404979358,0.000332693611268,0.000906818088306,-0.378926096531,,,,,"",,,0,0.00021164021164,0.00136054421769,0.001179138322,1,-0.000271911538113,0.00090637179371,-1.02795617519e-05,0.000236500363642,0.000144814206456,0.000128922011871,1.5892194585e-05,0.000433575145453,10.7140399196,"validation",330.677048333,0.000220613033274,0.999989720438,1.00022061303,200.6,490.45,0.277296360485,25550419,0.782852482414,330.903366583,330.603433417,0.48866414126,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.00164958202041,9.4710907136e-05,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:13:00.000+09:00",330.96,330.99,330.82,330.82,84,0.00021164021164,0.000272125298582,0.000302370585389,54.8440167314,330.782464244,330.734576168,0.0478880752415,0.0436903793893,0.00419769585227,330.7584,330.674134,0.15030462369,0.000303271019502,0.000918104321468,-0.402401275441,,,,,"",,,0,0.0005441025331,0.00114866090321,0.0005441025331,1,0.000634920634921,0.000513983371126,0.000186238656373,0.000441117054532,0.000144755683579,0.000132066922765,1.26887608133e-05,0.000454339591591,10.2324272046,"validation",330.679715,0.00042423225144,1.00018623866,1.00042423225,215.2,461.7,0.181936322287,25550503,0.769330734243,330.910235358,330.606564642,0.702851301337,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.000447273903653,1.20637572267e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:14:00.000+09:00",330.96,331.05,330.81,331,524,0.0005441025331,0.000755857898715,0.000816375895746,62.308775938,330.815931283,330.754237193,0.0616940901262,0.0472911215366,0.0144029685895,330.7719,330.680014,0.156711436284,0.000324485270349,0.00111224968986,0.0579155137297,,,,,"",,,0,-0.000151057401813,0.000785498489426,-0.000151057401813,1,0.000423190859077,0.000725470044133,0.000689599086259,0.000967660537235,0.000186386979233,0.000142873478963,4.35135002705e-05,0.000473448447987,12.0636158252,"validation",330.684715,0.000953430823073,1.00068959909,1.00095343082,315.8,469.65,1.11572447567,25551027,0.773235388055,330.955850472,330.587949528,1.12000384675,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.00124299556752,0.0026392371649,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:15:00.000+09:00",331.01,331.01,330.95,330.95,13,-0.000151057401813,0.000574434635385,0.00125372274575,59.3726858439,330.836557239,330.768738142,0.0678190979119,0.0513967168117,0.0164223811002,330.79262,330.684614,0.149803476549,0.000294780553869,0.000998920072447,-0.485100548868,,,,,"",,,0,0.000332376491917,0.00142015410183,-9.06481341592e-05,1,3.02114803625e-05,0.000181268882175,0.000475766357787,0.000802535070471,0.000204922489536,0.000155300549363,4.96219401729e-05,0.000452646854658,8.36714906813,"validation",330.689715,0.000787097354993,1.00047576636,1.00078709735,310.2,468.5,0.0277481323372,25551014,0.777588046958,330.957837694,330.627402306,0.976280706444,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.00112049877629,0.000282179656619,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:16:00.000+09:00",330.95,331.23,330.94,331.06,543,0.000332376491917,0.000211486751866,0.000997792761467,63.4528787503,330.870933049,330.790313094,0.0806199547479,0.0572413643989,0.023378590349,330.80912,330.691494,0.159817513938,0.000276701911123,0.00120494806569,0.0882060847062,,,,,"",,,0,0.000422884069353,0.00105721017338,-0.000755150123845,1,0,0.000876265296873,0.000758382961147,0.00111434979939,0.000243520675249,0.00017290329366,7.06173815894e-05,0.000482744861772,12.0994145106,"validation",330.69582,0.00110125371406,1.00075838296,1.00110125371,260,460.3,1.17966543559,25551557,0.773625896155,331.008423905,330.609816095,1.12939057935,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.000822390833099,0.00219943731587,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:17:00.000+09:00",331.19,331.24,331.08,331.2,651,0.000422884069353,0.00136054421769,0.00140262886331,67.874956216,330.921558734,330.820660272,0.100898461332,0.0659727837855,0.0349256775463,330.832315,330.7009,0.161259120086,0.000288203446833,0.00156551522349,0.174900009005,,,,,"",,,0,0,0.00024154589372,-0.000875603864734,1,0.000392678064399,0.000483296079261,0.00111139384918,0.00150921875326,0.000304645112717,0.000199193187758,0.000105451924959,0.000486893478519,12.2812367027,"validation",330.703663333,0.00150085022241,1.00111139385,1.00150085022,363,487.5,1.33538461538,25552208,0.786256410256,331.091276513,330.573353487,1.20992209625,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00106800740324,0.0011577442789,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:18:00.000+09:00",331.17,331.28,331.17,331.2,666,0,0.00114866090321,0.00141171234449,67.874956216,330.964395851,330.848759511,0.11563634015,0.0759054950584,0.0397308450916,330.85566,330.7109,0.157597754365,0.000288085573969,0.00181298425709,0.162441602484,,,,,"",,,0,0.00018115942029,0.000845410628019,-0.000634057971014,1,-9.05797101448e-05,0.000332125603865,0.00104075595986,0.00147893522711,0.0003491435391,0.000229183258027,0.000119960281074,0.00047583863033,12.3040166266,"validation",330.71183,0.00147611895226,1.00104075596,1.00147611895,479.4,514.65,1.29408335762,25552208,0.756727873312,331.155578051,330.555741949,1.07405681036,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.000185186780248,0.000456839782946,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:20:00.000+09:00",331.21,331.28,331.2,331.26,632,0.00018115942029,0.000785498489426,0.00156223875132,69.6973663787,331.009873413,330.87922177,0.13065164304,0.0868547246548,0.0437969183854,330.881495,330.722108,0.152055057625,0.000288910436835,0.00207153323972,0.154361094789,,,,,"",,,0,0.000483004286663,0,-0.00117732294874,0,3.0193236715e-05,0.00024154589372,0.0011439291883,0.00162641682243,0.0003944081478,0.000262195027032,0.000132213120767,0.00045902027901,12.2517977362,"validation",330.721163333,0.00162927785218,1.00114392919,1.00162927785,501,489.75,1.29045431343,25552840,0.744359367024,331.224211008,330.538778992,1.05221377401,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,-0.000219989100996,-0.0010693011288,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:21:00.000+09:00",331.28,331.49,331.28,331.42,644,0.000483004286663,0.00142015410183,0.00193482072677,73.942476445,331.072969811,330.919279416,0.153690394387,0.100221858601,0.0534685357855,330.913495,330.736906,0.157622553509,0.000302103852364,0.00248678522336,0.142298103166,,,,,"",,,0,-3.01731941343e-05,-9.05195824031e-05,-0.00129744734778,0,6.03755358328e-05,0.000633943126245,0.00153062660681,0.0020653697474,0.000463733010641,0.000302401359608,0.000161331651034,0.000475597590697,12.2710898646,"validation",330.732663333,0.00207822432698,1.00153062661,1.00207822433,627.2,513.2,1.25487139517,25553484,0.756040530008,331.324950395,330.502039605,1.11550414263,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.000520183493418,-0.00214860400513,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:22:00.000+09:00",331.38,331.41,331.38,331.41,193,-3.01731941343e-05,0.00105721017338,0.00199546485261,73.2517733158,331.124820609,330.955629089,0.169191519865,0.114015790854,0.0551757290107,330.946495,330.751106,0.149220942544,0.000300510556626,0.00276209217637,-0.348042818175,,,,,"",,,0,-0.000392263359585,-0.000573307987085,-0.00138800881084,0,-0.000120692776537,9.05195824031e-05,0.00140054361355,0.0019921142758,0.000510520261503,0.000344032439739,0.000166487821764,0.000450260832636,11.0660621026,"validation",330.743996667,0.00201365206941,1.00140054361,1.00201365207,557.2,512.95,0.376254995614,25553291,0.756896383663,331.403547362,330.489442638,1.00705896984,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,-0.000249849279593,0.00128217735917,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:23:00.000+09:00",331.39,331.39,331.28,331.28,50,-0.000392263359585,0.00024154589372,0.00145133054756,64.780136546,331.148694362,330.979656564,0.169037797434,0.12502019217,0.0440176052643,330.9705,330.762906,0.147848018076,0.000318654822023,0.00286343020417,-0.890478257853,,,,,"",,,0,0.000603718908476,-0.000543347017628,-0.00120743781695,0,-6.0348209167e-05,0.000331915150418,0.000935128659503,0.00156333733505,0.000510256572791,0.000377385269772,0.00013287130302,0.000446293220468,9.71504731473,"validation",330.753163333,0.00159283938922,1.00093512866,1.00159283939,437,298.5,0.167504187605,25553241,0.565494137353,331.444355463,330.496644537,0.826576376173,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,-0.000166893616837,-0.000492489425044,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:24:00.000+09:00",331.37,331.59,331.32,331.48,608,0.000603718908476,0.000845410628019,0.0021162101699,70.4434899482,331.19966446,331.016719041,0.182945418921,0.13660523752,0.046340181401,331.0055,330.778706,0.1594303025,0.000337141479788,0.00310629391227,1.00435688803,,,,,"",,,0,-0.000663690117051,-0.00114637383854,-0.00153855436225,0,0.000271673508814,0.000815020526443,0.00143351092353,0.00212013042944,0.000551904847717,0.000412107027634,0.000139797820083,0.000480965073306,12.2137473197,"validation",330.766111667,0.00215828740658,1.00143351092,1.00215828741,425.4,323.6,1.87886279357,25553849,0.63195302843,331.519600185,330.491399815,0.961485926323,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.00124128364725,0.000414421979541,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:25:00.000+09:00",331.48,331.48,331.26,331.26,547,-0.000663690117051,0,0.00145111554508,59.1720374041,331.208946851,331.034739853,0.174206997933,0.144125589603,0.0300814083304,331.0295,330.790506,0.163756709464,0.000376306598151,0.00310888792752,0.803095098331,,,,,"",,,0,0.000392440982914,-6.03755358328e-05,-0.00105657187708,0,0,0.000663690117051,0.000696312564288,0.00141930917449,0.000525892042303,0.000435082984975,9.08090573279e-05,0.000494344954006,12.1073578867,"validation",330.775345,0.00146520896229,1.00069631256,1.00146520896,408.4,321.25,1.70272373541,25553302,0.551439688716,331.544066808,330.514933192,0.72397480402,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00240497402372,-0.000441029996592,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:27:00.000+09:00",331.39,331.39,331.39,331.39,2,0.000392440982914,-9.05195824031e-05,0.00187441424555,62.945068564,331.236801181,331.061055419,0.17574576214,0.15044962411,0.0252961380298,331.0605,330.807506,0.161345515931,0.0003817685293,0.00315913903418,-1.11833798977,,,,,"",,,0,-0.000512990735991,-0.00069404628987,-0.00138809257974,0,0.000392440982914,0,0.000995286360046,0.00176082461684,0.000530329105103,0.00045399566707,7.63334380332e-05,0.000486875029213,6.49795076927,"validation",330.786511667,0.00182440429718,1.00099528636,1.0018244043,280,319,0.00626959247649,25553304,0.563009404389,331.583433074,330.537566926,0.815049875703,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,0.00101215800266,-3.11225237464e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:28:00.000+09:00",331.3,331.3,331.22,331.22,29,-0.000512990735991,-0.000573307987085,0.00148157107006,55.6965208299,331.234216384,331.072829092,0.161387292363,0.152637157761,0.00875013460235,331.085,330.817306,0.161963693364,0.000401825477261,0.00304623687165,-0.9961461441,,,,,"",,,0,-0.000362296962744,-0.000181148481372,-0.00123784795604,0,-0.000271583330819,0.000241407405172,0.000407750275609,0.00121727005419,0.000487251048738,0.000460833155488,2.64178932502e-05,0.000488991284839,9.17018274005,"validation",330.794911667,0.00128505100393,1.00040775028,1.001285051,247.2,314.9,0.0920927278501,25553275,0.583359796761,331.589281667,330.580718333,0.633853765413,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.00017441948895,-0.00071354113542,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:31:00.000+09:00",331.13,331.15,331.1,331.1,22,-0.000362296962744,-0.000543347017628,0.000997672098437,51.2133101565,331.21356771,331.074841752,0.13872595801,0.149854917811,-0.011128959801,331.1015,330.824772,0.158966286695,0.000412665301671,0.00291829712332,-0.992505070794,,,,,"",,,0,0,0.000120809423135,-0.000634249471459,1,-0.000271722722058,0.00015095706781,-4.53033284364e-06,0.000831944954835,0.000418985074024,0.000452597154366,-3.36120803414e-05,0.00048011563484,8.89360017192,"validation",330.801083333,0.00090361453371,0.999995469667,1.00090361453,241.6,310.55,0.0708420544196,25553253,0.570439542747,331.584626277,330.618373723,0.498447610832,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.000505860231794,-0.00196602116673,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:32:00.000+09:00",331.08,331.11,331.01,331.1,94,0,-0.00114637383854,0.00111873733861,51.2133101565,331.196095754,331.076705326,0.119390428724,0.143762019993,-0.0243715912694,331.12,330.833772,0.154754409074,0.000410999881026,0.00273103658764,-0.769011440682,,,,,"",,,0,0.000422832980973,-0.000302023557838,-0.000664451827243,0,-6.04047115677e-05,0.000302023557838,-6.04010630588e-05,0.000804718328454,0.000360587220549,0.000434195167603,-7.36079470534e-05,0.000467394772197,10.3457473565,"validation",330.80775,0.000883443631536,0.999939598937,1.00088344363,138.8,314.7,0.29869717191,25553253,0.564664760089,331.572150417,330.667849583,0.477883466178,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.00221916954829,0.000444765664091,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:33:00.000+09:00",331.17,331.24,331.17,331.24,4,0.000422832980973,-6.03755358328e-05,0.00148148148148,56.0049190062,331.202850254,331.088801227,0.11404902625,0.137819421244,-0.0237703949949,331.1445,330.846572,0.153700522712,0.000418712627166,0.00254483327128,-1.07630072149,,,,,"",,,0,-0.000241516725033,-0.000875498128245,-0.00108682526265,0,0.000211416490486,0.000211416490486,0.000288393737477,0.00118915543728,0.000344309341413,0.000416071190812,-7.17618493989e-05,0.000464015586016,7.18989200438,"validation",330.816756667,0.00127938904183,1.00028839374,1.00127938904,30.2,313.85,0.0127449418512,25553257,0.563485741596,331.565853771,330.723146229,0.613325199231,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.00113895708814,0.000511825694694,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:35:00.000+09:00",331.16,331.24,331.16,331.16,31,-0.000241516725033,-0.00069404628987,0.0012093360745,52.8128917685,331.196257907,331.094075211,0.102182696377,0.130692076271,-0.0285093798943,331.1645,330.859572,0.148436199661,0.000424288099155,0.00231092014534,-0.979137755922,,,,,"",,,0,0,-0.000724725208359,-0.00093610339413,0,-0.000241516725033,0.000241516725033,-1.35884130092e-05,0.000908022694293,0.000308559899676,0.000394649342526,-8.60894428502e-05,0.00044823106553,9.23668625131,"validation",330.824755,0.00101336128852,0.999986411587,1.00101336129,36,313.35,0.0989309079304,25553226,0.552896122547,331.547147357,330.781852643,0.494119912349,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.000452475078697,0.00013652988589,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:37:00.000+09:00",331.14,331.16,331.14,331.16,3,0,-0.000181148481372,0.000513610683102,52.8128917685,331.190679767,331.098958528,0.0917212391101,0.122897908839,-0.0311766697287,331.173,330.868774,0.1392621854,0.000398551394756,0.00225999421168,-0.98977665972,,,,,"",,,0,-6.03937673633e-05,-0.00105689092886,-0.00105689092886,0,-6.03937673633e-05,6.03937673633e-05,-3.9254407817e-05,0.000880185810463,0.000276969558854,0.000371113385792,-9.41438269376e-05,0.000420528401375,6.90221998748,"validation",330.832421667,0.00099016393763,0.999960745592,1.00099016394,30.8,273.8,0.0109569028488,25553226,0.487764791819,331.547224532,330.798775468,0.482630748515,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.000395798796542,0.000311290968115,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:38:00.000+09:00",331.14,331.14,331.14,331.14,2,-6.03937673633e-05,0.000120809423135,0.001179138322,51.9543300127,331.18288288,331.101998637,0.0808842428003,0.114495175631,-0.0336109328308,331.1925,330.879574,0.130743457871,0.000360445328674,0.0019376405906,-0.951930878585,,,,,"",,,0,-0.000422781904934,-0.000694570272392,-0.00090596122486,0,-6.03937673633e-05,0,-0.000158518082384,0.000787071854729,0.000244259958931,0.000345760631851,-0.00010150067292,0.000394828344117,6.49719722381,"validation",330.839921667,0.00090701972066,0.999841481918,1.00090701972,26.8,267.1,0.00748783227256,25553224,0.525084238113,331.513366016,330.871633984,0.418190151903,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.000528080354227,-8.26357602459e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:39:00.000+09:00",331.1,331.1,331,331,190,-0.000422781904934,-0.000302023557838,0.0005441025331,46.28240788,331.154747052,331.094443183,0.060303869705,0.103656914446,-0.0433530447408,331.2015,330.889574,0.131404639452,0.000373302343262,0.00173226316495,-0.298606314741,,,,,"",,,0,-0.000151057401813,-3.02114803625e-05,-0.000604229607251,0,-0.000120794829981,0.000301987074953,-0.000608390964413,0.000333724628024,0.000182186917538,0.000313162883522,-0.000130975965984,0.000396992868434,11.0491583482,"validation",330.845088333,0.00046823021447,0.999391609036,1.00046823021,46,272.4,0.697503671072,25553034,0.464574155653,331.488364079,330.914635921,0.148788373081,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,-0.000368291774818,-0.0010121816069,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:40:00.000+09:00",331.01,331.01,330.95,330.95,157,-0.000151057401813,-0.000875498128245,-0.000151057401813,44.4173685729,331.123247506,331.083743688,0.039503818195,0.0908262951957,-0.0513224770006,331.199,330.899222,0.126304308062,0.00035550050104,0.00177906097985,-0.358433877205,,,,,"",,,0,-9.06481341592e-05,-0.000241728357758,-0.000725185073274,0,3.02114803625e-05,0.000181268882175,-0.000751813864172,0.000153454576572,0.000119364913718,0.000274441139736,-0.000155076226018,0.00038164166207,10.8582323576,"validation",330.849755,0.00030299251695,0.999248186136,1.00030299252,76.6,254.05,0.617988584924,25552877,0.364101554812,331.493611609,330.904388391,0.0774097275542,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,-0.000728971061799,-0.000628967932516,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:41:00.000+09:00",330.94,330.94,330.88,330.92,101,-9.06481341592e-05,-0.000724725208359,-9.06481341592e-05,43.2901779967,331.091978659,331.071614526,0.0203641331865,0.0767338627938,-0.0563697296074,331.1975,330.908022,0.122282571772,0.000354523156083,0.00181115491888,-0.588589915625,,,,,"",,,0,-0.000332406623958,0.000211531487973,-0.000695032031911,1,-3.02160447198e-05,0.000181296268318,-0.000837868643332,3.6197369673e-05,6.15379342031e-05,0.000231880402496,-0.000170342468292,0.000369523062287,10.4170270903,"validation",330.856088333,0.000193170592655,0.999162131357,1.00019317059,90.6,258.45,0.390791255562,25552776,0.34087831302,331.497424991,330.897575009,0.0373843316226,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.00146437458924,-0.000990468170152,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:42:00.000+09:00",330.93,330.96,330.81,330.81,225,-0.000332406623958,-0.00105689092886,-0.000755150123845,39.3472815606,331.048597327,331.052235672,-0.00363834518993,0.0606594211971,-0.064297766387,331.185,330.914222,0.124262388074,0.000352541751162,0.00205305546425,-0.0676437719738,,,,,"",,,0,0.000302288322602,0.000423203651643,-0.000120915329041,1,3.0218783996e-05,0.000453281759942,-0.00113229765841,-0.000314951709751,-1.09982926451e-05,0.000183366346837,-0.000194364639482,0.000375630688534,11.2176580296,"validation",330.857421667,-0.000143329614393,0.998867702342,0.999856670386,135,242.55,0.927643784787,25552551,0.204906204906,331.524970587,330.845029413,-0.0515182994945,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,0.000289135777292,-0.000643175888877,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:43:00.000+09:00",330.83,330.94,330.76,330.91,117,0.000302288322602,-0.000694570272392,-0.000875603864734,44.3128921639,331.027274661,331.041699696,-0.0144250351408,0.0456425299295,-0.0600675650703,331.1705,330.921042,0.128243646069,0.000345574795388,0.00217594283476,-0.406798295811,,,,,"",,,0,0.000241757577589,-9.0659091596e-05,-0.000785712127165,0,6.04576645205e-05,0.000544118980684,-0.000786603879271,-3.33674762211e-05,-4.35920194034e-05,0.000137930343385,-0.000181522362788,0.000387548415185,10.5640461983,"validation",330.860476667,0.000149680414633,0.999213396121,1.00014968041,158,215.85,0.542043085476,25552668,0.106555478341,331.530804038,330.810195962,0.138499749761,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-6.68473397807e-05,-0.000785066188255,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:44:00.000+09:00",330.91,330.99,330.91,330.99,10,0.000241757577589,-3.02114803625e-05,-0.000634057971014,47.9819229284,331.021540098,331.037870089,-0.0163299912545,0.0332480256927,-0.0495780169472,331.16,330.930842,0.12479767135,0.000351077733492,0.00222491819297,-0.774230327822,,,,,"",,,0,-0.000362548717484,-6.04247862472e-05,-0.000997008973081,0,0,0.000241757577589,-0.000513347022587,0.000178762425534,-4.93368115487e-05,0.000100450242281,-0.00014978705383,0.000377043630773,8.10497533474,"validation",330.866143333,0.000374340708961,0.999486652977,1.00037434071,122,183.05,0.0546298825458,25552678,0.128380223983,331.528401954,330.791598046,0.269273753881,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.000521737706179,0.000197423967171,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:45:00.000+09:00",330.91,330.91,330.87,330.87,38,-0.000362548717484,-0.000241728357758,-0.00117732294874,43.366351096,330.998226237,331.025435268,-0.0272090310444,0.0211566143453,-0.0483656453897,331.1405,330.939242,0.124454980539,0.00035457973643,0.00233151663174,-0.576391110131,,,,,"",,,0,0.000362680206728,0.000120893402243,-0.000241786804485,1,-0.000241699144989,0.000120849572495,-0.000816873804322,-0.000209228738126,-8.2234808367e-05,6.39423772034e-05,-0.00014617718557,0.000376144650584,9.43939124068,"validation",330.870643333,-1.9443651057e-06,0.999183126196,0.999998055635,98.2,153.35,0.247799152266,25552640,-0.0652103032279,331.526529792,330.754470208,0.149638439975,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,-0.000306537009601,0.000501918360728,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:46:00.000+09:00",330.83,330.99,330.83,330.99,132,0.000362680206728,0.000211531487973,-0.00129744734778,48.6825100152,330.996960662,331.022810433,-0.0258497712667,0.0117553372229,-0.0376051084896,331.119,330.94816,0.1269939105,0.000346258346949,0.00222811017107,0.0256843828558,,,,,"",,,0,-0.000120849572495,-0.000181274358742,-0.000997008973081,0,-0.000120893402243,0.00048357360897,-0.000389588033305,0.000126424633997,-7.80983451666e-05,3.55156869479e-05,-0.000113614032114,0.000383678994835,10.6849129739,"validation",330.878643333,0.000336548365723,0.999610411967,1.00033654837,104.4,127.75,1.03326810176,25552772,-0.27866927593,331.487884806,330.750115194,0.32514866708,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,0.000214743563827,0.00122789523485,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:48:00.000+09:00",330.95,330.95,330.95,330.95,1,-0.000120849572495,0.000423203651643,-0.00138800881084,47.0955474255,330.989735945,331.017417068,-0.0276811230504,0.00386804516824,-0.0315491682186,331.096,330.95616,0.12078005975,0.000346368212769,0.00211622599267,-0.701627493061,,,,,"",,,0,-0.000211512313038,-0.000423024626076,-0.00105756156519,0,-0.000120849572495,0,-0.000440959721652,-1.8612737107e-05,-8.36414051984e-05,1.16877025781e-05,-9.53291077765e-05,0.000364949568667,5.80498435517,"validation",330.882811667,0.00020305779256,0.999559040278,1.00020305779,59.6,118.15,0.00846381718155,25552771,-0.22005924672,331.446336981,330.745663019,0.291629191221,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000490860342963,-0.000431408578706,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:49:00.000+09:00",330.92,330.92,330.88,330.88,4,-0.000211512313038,-9.0659091596e-05,-0.00120743781695,44.369691673,330.972853492,331.007238026,-0.0343845340142,-0.00378247066826,-0.030602063346,331.076,330.96376,0.117152912625,0.000340127580474,0.00212461441696,-0.664965858181,,,,,"",,,0,0.000272001934236,3.02224371374e-05,-0.00045333655706,1,-9.06481341592e-05,0.000120864178879,-0.000592009085527,-0.000253079068234,-0.000103918441774,-1.14315481995e-05,-9.24868935746e-05,0.000354064653727,7.18880540864,"validation",330.887478333,-2.26008350968e-05,0.999407990914,0.999977399165,37,115.85,0.0345274061286,25552767,-0.204574881312,331.427704421,330.724295579,0.221356929143,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000764889562925,-0.000278040010736,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:50:00.000+09:00",330.89,330.97,330.89,330.97,100,0.000272001934236,-6.04247862472e-05,-0.00153855436225,48.4971564976,330.972414493,331.004479653,-0.0320651604501,-0.00943900862462,-0.0226261518255,331.0505,330.96876,0.115213418866,0.000314460233415,0.00181943689377,0.0765853833199,,,,,"",,,0,-0.000181285312868,-0.000271927969302,-0.000815783907907,0,3.02224371374e-05,0.000241779497099,-0.000243165317678,3.74657716962e-06,-9.68823774061e-05,-2.85192271947e-05,-6.83631502114e-05,0.000348108344764,10.4072281366,"validation",330.895311667,0.000225715900769,0.999756834682,1.0002257159,55,90.45,1.10558319514,25552867,-0.542841348811,331.351662747,330.749337253,0.366351331826,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000528477953728,0.000327437994285,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:51:00.000+09:00",330.91,330.91,330.91,330.91,10,-0.000181285312868,0.000120893402243,-0.00105657187708,46.0444658381,330.962812263,330.99748116,-0.0346688972822,-0.0144849863561,-0.0201839109261,331.033,330.97236,0.111269603233,0.000285716295745,0.00175774873907,-0.779333242632,,,,,"",,,0,6.04393943973e-05,-9.0659091596e-05,-0.000634613641171,0,-0.000181285312868,0,-0.000371564164298,-0.000188414525007,-0.000104768357808,-4.37731901609e-05,-6.09951676471e-05,0.000336253371712,8.1047336794,"validation",330.902685,2.21061971737e-05,0.999628435836,1.0000221062,49.4,63.6,0.157232704403,25552857,-0.349842767296,331.323936419,330.742063581,0.288613607828,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.000374794154901,-0.000325427059644,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:52:00.000+09:00",330.93,330.93,330.93,330.93,4,6.04393943973e-05,-0.000181274358742,-0.00138809257974,47.0065479526,330.957764223,330.992482556,-0.0347183332928,-0.0185316557435,-0.0161866775493,331.01,330.980248,0.104750345859,0.000268490121526,0.00146961292909,-0.869141125575,,,,,"",,,0,-0.000362614450186,-0.00024174296679,-0.000695011029523,0,6.04393943973e-05,0,-0.000241684541253,-0.000151815705933,-0.000104911411153,-5.59987179871e-05,-4.89126931657e-05,0.000316533242255,7.18895639533,"validation",330.910185,5.98802965219e-05,0.999758315459,1.0000598803,23.8,63.7,0.0627943485086,25552861,-0.347723704867,331.253228288,330.766771712,0.335545444335,,,,,,,,,,,,,,,,,,,,,,,,4.30197575407e-06,0.00054322520565,5.61374186432e-05,-0.000482785811252,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:53:00.000+09:00",330.81,330.91,330.81,330.81,96,-0.000362614450186,-0.000423024626076,-0.00123784795604,42.1501807278,330.935031265,330.97896533,-0.0439340642607,-0.0236121374469,-0.0203219268138,330.9895,330.981848,0.105839606869,0.000257857960481,0.00143830248705,0.422330934029,,,,,"",,,0,0.000241830658082,0,-0.000332517154862,0,-0.000362614450186,0.000302178708488,-0.000542313275799,-0.000519206720968,-0.000132807545905,-7.13767342188e-05,-6.14308116859e-05,0.000319940772254,10.3659238718,"validation",330.915351667,-0.000318364397832,0.999457686724,0.999681635602,42.8,67.05,1.43176733781,25552765,-0.380313199105,331.227531511,330.751468489,0.122949080127,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.00105092760973,-0.00143739478503,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:54:00.000+09:00",330.89,330.89,330.89,330.89,1,0.000241830658082,3.02224371374e-05,-0.000634249471459,46.1447900246,330.928103378,330.972375305,-0.0442719268223,-0.027744095322,-0.0165278315003,330.979,330.984926,0.103993920664,0.000256278625291,0.00142684027946,-0.936790054662,,,,,"",,,0,-3.02215237692e-05,-0.000151107618846,-0.000483544380308,0,0.000241830658082,0,-0.000268899235299,-0.000286798559521,-0.000133796508877,-8.3846883623e-05,-4.99496252541e-05,0.000314285474521,5.80480358871,"validation",330.920701667,-9.27765066138e-05,0.999731100765,0.999907223493,42.2,66,0.0151515151515,25552766,-0.368939393939,331.215127084,330.742872916,0.311542161256,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,0.000261892649635,0.001747121312,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:55:00.000+09:00",330.88,330.88,330.88,330.88,31,-3.02215237692e-05,-0.000271927969302,-0.000664451827243,45.7198071904,330.920702859,330.96553269,-0.0448298313726,-0.0311612425321,-0.0136685888405,330.968,330.987864,0.0972800691884,0.00025617639994,0.00140818560476,-0.458450070836,,,,,"",,,0,0,-0.000241779497099,-0.000392891682785,0,-3.02215237692e-05,0,-0.000265886732252,-0.000325885060245,-0.000135486676054,-9.41768693548e-05,-4.13098066988e-05,0.000294004077576,9.23584046335,"validation",330.927035,-0.000142131028975,0.999734113268,0.999857868971,28.4,62.85,0.49323786794,25552735,-0.412092283214,331.201032187,330.734967813,0.311184881202,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.000703744752439,-6.34765231041e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:56:00.000+09:00",330.88,330.88,330.88,330.88,1,0,-9.0659091596e-05,-0.00108682526265,45.7198071904,330.91444088,330.959196935,-0.044756054808,-0.0338802049873,-0.0108758498207,330.95,330.990598,0.0903314928178,0.000234171251901,0.00120501040816,-0.88645308014,,,,,"",,,0,-9.06673114119e-05,-0.000513781431335,-0.000725338491296,0,0,0,-0.000211512313038,-0.000334142421774,-0.000135263705295,-0.000102394236543,-3.28694687522e-05,0.000273003786321,5.8047734578,"validation",330.934201667,-0.000163783816825,0.999788487687,0.999836216183,26.6,62.7,0.0159489633174,25552735,-0.416267942584,331.149399097,330.750600903,0.324472625625,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000179007952249,-0.000787008812282,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:57:00.000+09:00",330.85,330.85,330.85,330.85,1,-9.06673114119e-05,-0.00024174296679,-0.00093610339413,44.3002733764,330.904526899,330.951108273,-0.0465813745388,-0.0364204388976,-0.0101609356412,330.9345,330.991998,0.0860221004736,0.00023042036073,0.00108073792114,-0.852853784302,,,,,"",,,0,-0.000120900710292,-0.000483602841167,-0.00102765603748,0,-9.06673114119e-05,0,-0.000255337536582,-0.000429007350201,-0.000140793031703,-0.000110081423296,-3.07116084063e-05,0.000260003326201,5.80468305959,"validation",330.9393,-0.000269838003525,0.999744662463,0.999730161996,26,61.2,0.016339869281,25552734,-0.401960784314,331.113326732,330.755673268,0.263737783614,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,-0.000749298675437,-0.000356489255013,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:58:00.000+09:00",330.81,330.81,330.81,330.81,11,-0.000120900710292,0,-0.00105689092886,42.4095481562,330.889984299,330.940655809,-0.0506715096609,-0.0392706530503,-0.0114008566106,330.917,330.993198,0.0827348075827,0.000230699026079,0.000930118844458,-0.720001898741,,,,,"",,,0,9.06864967805e-05,-0.000120915329041,-0.000665034309725,0,-0.000120900710292,0,-0.000323343920077,-0.000553479651869,-0.000153174056591,-0.000118710598381,-3.44634582105e-05,0.00025009766205,8.19971423505,"validation",330.943633333,-0.000403794845628,0.99967665608,0.999596205154,9,61.6,0.178571428571,25552723,-0.408279220779,331.070896069,330.763103931,0.152362789977,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.000698970130133,-0.000840643817367,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T09:59:00.000+09:00",330.81,330.84,330.8,330.84,12,9.06864967805e-05,-0.000151107618846,-0.00090596122486,44.3286572101,330.882294407,330.933199823,-0.0509054159854,-0.0415976056373,-0.00930781034808,330.902,330.994,0.0796823213268,0.000232792149854,0.000715758567459,-0.716879063187,,,,,"",,,0,-0.000120904364647,-0.000574295732076,-0.000755652279047,0,0,0.000120915329041,-0.000187366652363,-0.000465265231394,-0.000153867174421,-0.000125733302011,-2.81338724099e-05,0.000240848510841,8.28679337699,"validation",330.9493,-0.000330262067332,0.999812633348,0.999669737933,11.2,62.1,0.193236714976,25552735,-0.393719806763,331.020422971,330.783577029,0.238226462272,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,6.06556937568e-05,0.000378376676587,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:01:00.000+09:00",330.81,330.81,330.8,330.8,16,-0.000120904364647,-0.000241779497099,-0.000604229607251,42.3044336573,330.869633729,330.923333169,-0.0536994404164,-0.0440179725931,-0.00968146782332,330.892,330.9944,0.0768478698034,0.000217083494928,0.000709629008689,-0.584322219371,,,,,"",,,0,-0.000272067714631,-0.000423216444982,-0.000634824667473,0,-9.06782734856e-05,3.02260911619e-05,-0.000278036338141,-0.000587321114798,-0.00016233204479,-0.000133065213401,-2.92668313885e-05,0.000232309159019,8.57429160346,"validation",330.950633333,-0.000455153482609,0.999721963662,0.999544846517,8.2,53.4,0.299625468165,25552719,-0.294943820225,331.009405281,330.774594719,0.108194796525,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.000278326533696,0.000432352102921,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:02:00.000+09:00",330.82,330.82,330.7,330.71,137,-0.000272067714631,-0.000513781431335,-0.000725185073274,38.0898877213,330.845074694,330.907530712,-0.0624560186412,-0.0477055818027,-0.0147504368384,330.88,330.993,0.0799301648175,0.000221998536612,0.000836675844923,1.35320340713,,,,,"",,,0,-6.04759456926e-05,0.000241903782771,-0.000634997429772,1,6.04594921403e-05,0.000362756952842,-0.000513781431335,-0.000855002975894,-0.000188854339576,-0.000144252008717,-4.46023308592e-05,0.000241692615335,10.7212448555,"validation",330.9503,-0.000726090896428,0.999486218569,0.999273909104,35.4,52.4,2.61450381679,25552582,-0.281488549618,331.018419652,330.741580348,-0.114074655618,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.000360383620957,0.000381136306448,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:03:00.000+09:00",330.71,330.71,330.68,330.69,130,-6.04759456926e-05,-0.000483602841167,-0.000695032031911,37.2029074547,330.821217048,330.891417326,-0.0702002777216,-0.0522045209865,-0.0179957567351,330.8685,330.9914,0.0763637244733,0.000221726075602,0.000965847335178,1.19079952051,,,,,"",,,0,0.000241918413015,-9.07194048806e-05,9.07194048807e-05,0,0,9.07139185388e-05,-0.000539489253283,-0.00091059767716,-0.000212284247245,-0.000157865435866,-5.44188113795e-05,0.000230922387957,10.6687390922,"validation",330.952873333,-0.000794292343456,0.999460510747,0.999205707657,61.2,53.85,2.41411327762,25552452,-0.300835654596,331.02828423,330.70871577,-0.0585657625528,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000802893974671,0.00163453319406,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:04:00.000+09:00",330.72,330.77,330.67,330.77,143,0.000241918413015,-0.000120915329041,-0.000120915329041,42.9278744516,330.813337503,330.88242345,-0.0690859476254,-0.0555808063143,-0.0135051413111,330.8665,330.9922,0.0780520298681,0.000218482187307,0.000989030068722,1.70097763184,,,,,"",,,0,-0.000362789853977,-0.000513952293134,-0.000755812195786,0,9.07194048807e-05,0.000302398016269,-0.000291658418123,-0.000671314913161,-0.000208864007091,-0.000168034605056,-4.0829402035e-05,0.000235970704321,10.7642890414,"validation",330.95354,-0.000554579352739,0.999708341582,0.999445420647,87.6,49.75,2.8743718593,25552595,0.0442211055276,331.030118459,330.702881541,0.205106621783,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.000754942489321,0.00171785946415,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:05:00.000+09:00",330.65,330.65,330.65,330.65,6,-0.000362789853977,-0.000574295732076,-0.000785712127165,37.4174662844,330.788208656,330.865206898,-0.0769982423064,-0.0598642935127,-0.0171339487937,330.8535,330.9898,0.081048313449,0.000219636130097,0.00113237985507,-0.716285815186,,,,,"",,,0,3.0243459852e-05,0.000241947678814,-0.000211704218963,1,-0.000362789853977,0,-0.000615075856837,-0.00102661773867,-0.000232869324985,-0.000181050335741,-5.18189892446e-05,0.000245118141385,7.59332381402,"validation",330.952105,-0.000912836012933,0.999384924143,0.999087163987,86.4,44.2,0.135746606335,25552589,-0.0893665158371,331.040825919,330.666174081,-0.0431709634231,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,-4.3060548564e-05,-0.000118288359184,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:06:00.000+09:00",330.73,330.74,330.65,330.66,87,3.0243459852e-05,-0.000423216444982,-0.000997008973081,38.1301987507,330.768484247,330.850006387,-0.0815221399363,-0.0641958627974,-0.0173262771389,330.837,330.9884,0.0816877196312,0.000210762508475,0.00117477559577,0.728012266584,,,,,"",,,0,0.000393153087764,0.00012097018085,-0.000453638178189,1,0.000241947678814,0.000272191138666,-0.000535006664913,-0.000992179786361,-0.000246543700285,-0.000194144628311,-5.23990719738e-05,0.000247044455426,10.2670335367,"validation",330.950886667,-0.000878942098014,0.999464993335,0.999121057902,100.6,48.05,1.81061394381,25552676,-0.00208116545265,331.031329617,330.642670383,0.0445882031929,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.000385930581397,0.000641646685838,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:07:00.000+09:00",330.79,330.79,330.79,330.79,3,0.000393153087764,0.000241903782771,-0.000241786804485,46.6382736959,330.771794363,330.84556147,-0.07376710657,-0.0661101115519,-0.00765699501802,330.833,330.9892,0.0851385968004,0.000218899120576,0.00117727586694,-0.796433720149,,,,,"",,,0,-0.000392998579159,-0.000272075939418,-0.000332537259288,0,0.000393153087764,0,-0.00012997494204,-0.000601832325647,-0.000223002831313,-0.000199855230061,-2.31476012516e-05,0.000257379596724,6.9011032029,"validation",330.951665,-0.000488485229406,0.999870025058,0.999511514771,73.8,46.3,0.0647948164147,25552679,0.0421166306695,331.027740853,330.638259147,0.389596868763,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,0.000631318696076,0.000426522756959,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:08:00.000+09:00",330.66,330.66,330.66,330.66,10,-0.000392998579159,-9.07194048806e-05,-0.000997008973081,40.6223500743,330.75459523,330.831816176,-0.0772209453107,-0.0683322783037,-0.00888866700703,330.8165,330.9872,0.0883429827432,0.000216154773646,0.00117682223843,-0.590314578889,,,,,"",,,0,-0.000181455271276,0.00012097018085,-0.000181455271276,1,-0.000392998579159,0,-0.000473071929604,-0.000988557865682,-0.000233535792992,-0.000206654201608,-2.6881591384e-05,0.000267171664983,8.10397812985,"validation",330.949665,-0.000875253945339,0.99952692807,0.999124746055,49.8,40.2,0.248756218905,25552669,-0.128109452736,331.011156107,330.621843893,0.0980090160124,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.000116452820613,-0.000370751390647,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:09:00.000+09:00",330.66,330.75,330.6,330.6,271,-0.000181455271276,-0.000513952293134,-0.00105756156519,38.174812641,330.730811349,330.814644607,-0.0838332583377,-0.0714324743105,-0.0124007840272,330.799,330.9794,0.0927470554044,0.000217549189023,0.00124605615199,3.0664665814,,,,,"",,,0,0.000393224440411,0.000302480338778,0,1,0,0.000453638178189,-0.000601573765338,-0.00114629490536,-0.000253579123828,-0.000216069190292,-3.75099335366e-05,0.000280541607394,11.4030391678,"validation",330.947165,-0.00104900430254,0.999398426235,0.998950995697,75.4,53.7,5.04655493482,25552398,-0.34729981378,331.005097065,330.592902935,0.017217771946,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.000544714148504,-0.000559665890095,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:11:00.000+09:00",330.75,330.75,330.72,330.73,36,0.000393224440411,0.000241947678814,-0.00045333655706,45.7952274135,330.730686526,330.808374636,-0.0776881103293,-0.0726836015143,-0.00500450881504,330.7915,330.979,0.0968365514469,0.000234746014949,0.00123747381529,-0.275399442443,,,,,"",,,0,-9.07084328607e-05,0,-0.000665195174311,0,0.000453720508167,9.07441016333e-05,-0.00018591771554,-0.000752313590892,-0.000234898891329,-0.000219767186268,-1.51317050617e-05,0.000292796394179,9.38490525675,"validation",330.946,-0.000652674454442,0.999814082284,0.999347325546,81.4,55.3,0.650994575045,25552434,-0.301084990958,330.99617291,330.58682709,0.349760283214,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.000245367156584,-0.00011826176058,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:12:00.000+09:00",330.75,330.75,330.69,330.7,167,-9.07084328607e-05,0.00012097018085,-0.000815783907907,44.4341201855,330.725965522,330.800346885,-0.0743813634815,-0.0730231539077,-0.00135820957376,330.778,330.9766,0.0942053692007,0.000225094681885,0.00115458399408,1.47120088591,,,,,"",,,0,0,0.000151194436045,-0.000302388872089,1,6.04722885738e-05,0.000181416865721,-0.000235807701842,-0.000835708627135,-0.000224920966076,-0.000220813891466,-4.1070746107e-06,0.000284866553374,10.9192235394,"validation",330.944666667,-0.000739297808093,0.999764192298,0.999260702192,97.4,58.65,2.8473998295,25552267,-0.511508951407,330.968955492,330.587044508,0.295763926183,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.000227666535409,-0.000135162756044,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:14:00.000+09:00",330.7,330.7,330.7,330.7,8,0,-0.000272075939418,-0.000634613641171,44.4341201855,330.721970826,330.792913783,-0.0709429565381,-0.0726071144338,0.00166415789564,330.7675,330.9706,0.0874764142578,0.000222893499907,0.00111090320833,-0.685752559125,,,,,"",,,0,0,-0.000181433323254,-0.000302388872089,0,0,0,-0.000204070835255,-0.000817595278855,-0.000214523606103,-0.000219555834393,5.0322282904e-06,0.000264518942419,7.88103107634,"validation",330.943333333,-0.00073527189952,0.999795929165,0.9992647281,98.4,58.55,0.136635354398,25552267,-0.503842869342,330.951225338,330.583774662,0.316301876056,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000693805350328,-0.000511071361116,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:15:00.000+09:00",330.74,330.74,330.7,330.7,13,0,0.00012097018085,-0.000695011029523,44.4341201855,330.718590699,330.78603128,-0.0674405812231,-0.0715738077917,0.00413322656851,330.756,330.9656,0.0840852418108,0.000222031637296,0.00102716527555,-0.626642517506,,,,,"",,,0,0,-0.00057453885697,-0.000483822195343,0,0.000120955548836,0.000120955548836,-0.000169309097945,-0.000802500320275,-0.000203932812891,-0.000216431230093,1.24984172014e-05,0.000254264414306,8.36639355723,"validation",330.942166667,-0.000731749202907,0.999830690902,0.999268250797,99,59,0.220338983051,25552267,-0.503389830508,330.925870539,330.586129461,0.335168592655,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00117464037382,-0.000799529166158,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:16:00.000+09:00",330.7,330.7,330.7,330.7,436,0,0.000302480338778,-0.000332517154862,44.4341201855,330.715730592,330.779658593,-0.0639280013471,-0.0700446465027,0.00611664515568,330.7505,330.9584,0.0780791531101,0.000208936570485,0.00102581096239,3.26765419431,,,,,"",,,0,9.07166616269e-05,-0.000332627759299,-0.000241911097672,0,0,0,-0.000152683064727,-0.000780762778645,-0.000193311162223,-0.000211807216519,1.8496054296e-05,0.000236102670427,11.8788607988,"validation",330.941666667,-0.000730239468184,0.999847316935,0.999269760532,132,76,5.73684210526,25552267,-0.327631578947,330.920143744,330.580856256,0.351158673163,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000559445762377,3.32871012483e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:17:00.000+09:00",330.74,330.74,330.73,330.73,3,9.07166616269e-05,0,-0.000483544380308,46.5700908768,330.717925885,330.775980179,-0.0580542934515,-0.0676465758925,0.00959228244098,330.7425,330.949,0.0753592136022,0.000202073809095,0.000950649224513,-0.663920511134,,,,,"",,,0,6.04722885738e-05,-0.000423306020017,-0.000241889154295,0,0.000120955548836,3.02388872089e-05,-3.77937519367e-05,-0.000661733378859,-0.000175533799327,-0.00020453716292,2.90033635926e-05,0.000227857205582,6.90092198512,"validation",330.941,-0.000637575882106,0.999962206248,0.999362424118,125.4,76.1,0.0394218134034,25552270,-0.325886990802,330.899710051,330.585289949,0.460244272059,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,0.000125075265236,-0.000297645780396,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:19:00.000+09:00",330.7,330.75,330.7,330.75,27,6.04722885738e-05,0.000151194436045,-0.000392891682785,48.0050569243,330.722860364,330.774055721,-0.051195356571,-0.0643563320282,0.0131609754572,330.736,330.94,0.073547841202,0.000202902874285,0.000871624630967,-0.443783424801,,,,,"",,,0,-0.000332577475435,-0.000483749055178,-0.000302343159486,0,-9.07084328607e-05,0.000151180721434,4.2329834067e-05,-0.000574122197377,-0.000154785658567,-0.000194576967583,3.97913090165e-05,0.000222366866824,9.09731164168,"validation",330.941333333,-0.000578148795758,1.00004232983,0.999421851204,97.4,75.9,0.355731225296,25552297,-0.288537549407,330.880138822,330.591861178,0.548564293118,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000176382794215,-0.0006381459997,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:22:00.000+09:00",330.64,330.64,330.5,330.64,375,-0.000332577475435,-0.000181433323254,-0.000725338491296,41.4166615737,330.710112616,330.764125668,-0.0540130515327,-0.0622876759291,0.00827462439638,330.724,330.9276,0.0861515668305,0.000213940818502,0.000808988353222,2.21783532452,,,,,"",,,0,-0.000393176869102,-0.000423421243649,-9.07331236389e-05,0,-0.000332577475435,0.00042328042328,-0.000253988219784,-0.000869072268376,-0.000163359096095,-0.000188385180042,2.50260839474e-05,0.000260560025497,11.7279642613,"validation",330.9395,-0.000904999252129,0.99974601178,0.999095000748,170.8,94.6,3.96405919662,25551922,-0.429704016913,330.857775932,330.590224068,0.186042179998,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.00075414685357,0.00164173428836,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:23:00.000+09:00",330.51,330.64,330.51,330.51,21,-0.000393176869102,-0.00057453885697,-0.00102765603748,35.25800788,330.67932606,330.745301544,-0.06597548432,-0.0630252376073,-0.00295024671273,330.707,330.9094,0.0892835977712,0.000227515874583,0.000911651809546,-0.593180962327,,,,,"",,,0,0.000242050164897,0.000635381682854,0.000423587788569,1,-0.000393176869102,0.000393176869102,-0.000595693468841,-0.00120697689458,-0.000199617210735,-0.000190690864444,-8.92634629128e-06,0.000270138869538,8.84530342084,"validation",330.935333333,-0.00128524606016,0.999404306531,0.99871475394,172.4,95.6,0.219665271967,25551901,-0.435669456067,330.857744817,330.556255183,-0.153422131787,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,-0.000200855652484,-0.000415404030694,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:24:00.000+09:00",330.59,330.59,330.59,330.59,1,0.000242050164897,-0.000332627759299,-0.000665034309725,41.0657798199,330.665583589,330.733797726,-0.0682141369674,-0.0640630174793,-0.00415111948807,330.696,330.893,0.0886204836446,0.000235579327888,0.000914326206012,-0.746130394287,,,,,"",,,0,0,-0.000211742641943,0.000362987386188,0,0.000242050164897,0,-0.000320536081477,-0.000915703868018,-0.000206340593991,-0.000193783893885,-1.25567001061e-05,0.000268067647674,5.80389926599,"validation",330.928666667,-0.00102338268267,0.999679463919,0.998976617317,85.4,95.1,0.0105152471083,25551902,-0.431650893796,330.84718201,330.54481799,0.149429186904,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-0.000250329435372,-0.000658129871111,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:26:00.000+09:00",330.6,330.6,330.59,330.59,20,0,-0.000423306020017,-0.000755652279047,41.0657798199,330.653955345,330.723146043,-0.0691906980219,-0.0650885535878,-0.00410214443412,330.6835,330.8792,0.0830047348129,0.000234018088581,0.000862376354791,-0.599846171191,,,,,"",,,0,0,-3.0248948849e-05,0.00063522792583,0,3.02489488491e-05,3.02489488492e-05,-0.000282747702864,-0.000874034995249,-0.000209294588529,-0.000196886032814,-1.24085557159e-05,0.000251080597758,8.79676244376,"validation",330.926,-0.001015332733,0.999717252297,0.998984667267,88.8,95.5,0.20942408377,25551902,-0.43612565445,330.826086816,330.540913184,0.172129573946,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,-4.1608737261e-05,0.0020324300311,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:28:00.000+09:00",330.66,330.66,330.59,330.59,11,0,-0.000483749055178,-0.000634824667473,41.0657798199,330.644116061,330.713283373,-0.0691673119761,-0.0659043052655,-0.00326300671064,330.673,330.8614,0.0820758251834,0.000233353099661,0.000832027594101,-0.668501591196,,,,,"",,,0,-0.000272240539641,-0.000241991590792,0.000241991590792,0,0.000211742641943,0.000211742641943,-0.000251003256994,-0.00082028305508,-0.000209223848199,-0.000199353595891,-9.87025230841e-06,0.000248270743771,8.19904916234,"validation",330.922166667,-0.00100376070305,0.999748996743,0.998996239297,85.6,95.25,0.115485564304,25551902,-0.428871391076,330.81056453,330.53543547,0.198323398438,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,0.000120622584856,0.00036731967943,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:29:00.000+09:00",330.58,330.67,330.5,330.5,56,-0.000272240539641,-0.000423421243649,-0.000634997429772,36.4689979235,330.621944359,330.697484604,-0.0755402452795,-0.0678314932683,-0.00770875201123,330.6625,330.8462,0.0883561233846,0.000233362002665,0.000940822865745,-0.279536276447,,,,,"",,,0,0.000665658093797,0.00054462934947,0.000574886535552,1,-3.0248948849e-05,0.000514232130434,-0.000491437644124,-0.00104640766616,-0.000228563525808,-0.000205239011402,-2.33245144061e-05,0.00026734076667,9.82601237926,"validation",330.913833333,-0.00125057731544,0.999508562356,0.998749422685,21.8,91.2,0.614035087719,25551846,-0.40350877193,330.81804742,330.50695258,-0.0223487459933,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000115521684563,-0.000561750266054,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:30:00.000+09:00",330.59,330.72,330.59,330.72,13,0.000665658093797,0.000635381682854,9.07194048807e-05,50.9288773757,330.637029842,330.699152411,-0.0621225691466,-0.0666897084439,0.00456713929735,330.664,330.8328,0.0977592574285,0.000278237309262,0.000950509340264,-0.571035050067,,,,,"",,,0,-0.000604741170779,-0.000362844702467,-0.000120948234156,0,0.000272314674735,0.000393343419062,0.000169356204486,-0.000340957728496,-0.000187840375988,-0.000201650061816,1.3809685829e-05,0.000295595238959,8.36645401911,"validation",330.91,-0.000574174246774,1.0001693562,0.999425825753,20.2,85.35,0.152314001172,25551859,-0.347393087288,330.82114961,330.50685039,0.678174161275,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,0.000409923092727,0.000242650958335,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:33:00.000+09:00",330.56,330.56,330.52,330.52,19,-0.000604741170779,-0.000211742641943,-0.000755812195786,41.6484179893,330.619025251,330.685881862,-0.0668566112744,-0.06672308901,-0.000133522264341,330.6515,330.8188,0.105062167612,0.000302275685553,0.000974773770536,-0.474515381003,,,,,"",,,0,0.000181532131187,0.000242042841583,0.000695873169551,1,-0.000483792936623,0.000120948234156,-0.000397699692879,-0.000903213481217,-0.000202277052143,-0.00020187307579,-4.03976353447e-07,0.000317869319897,8.74526537703,"validation",330.901,-0.00115140177878,0.999602300307,0.998848598221,23.8,79.15,0.240050536955,25551840,-0.476942514214,330.812655205,330.490344795,0.092008212674,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.000497577578987,0.00187778098267,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:34:00.000+09:00",330.51,330.58,330.51,330.58,693,0.000181532131187,-3.0248948849e-05,-0.000211704218963,44.8927130105,330.613021366,330.678038762,-0.0650173951491,-0.0663819502379,0.00136455508871,330.648,330.8084,0.102557727068,0.000296229681156,0.000992876268597,3.16797001301,,,,,"",,,0,-0.000211749047129,-0.000211749047129,0.000695746869139,0,-3.02553551979e-05,0.000211787486385,-0.000205656770947,-0.000690429868166,-0.000196676735281,-0.000200804495849,4.12776056844e-06,0.000310235728321,12.3418830517,"validation",330.890666667,-0.000938880113471,0.999794343229,0.999061119887,158.4,113.5,6.10572687225,25552533,-0.0246696035242,330.812146276,330.483853724,0.292867673998,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-9.18338238165e-05,0.000549815151108,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:35:00.000+09:00",330.51,330.51,330.51,330.51,8,-0.000211749047129,-0.000241991590792,-0.000453638178189,41.961482317,330.597171925,330.665591446,-0.0684195204624,-0.0667894642828,-0.00163005617962,330.6405,330.7966,0.100232175135,0.000299243470232,0.00105637167226,-0.550997654182,,,,,"",,,0,0.000514356600406,0.000272306435509,0.000514356600406,1,-0.000211749047129,0,-0.000394688490975,-0.00086639342726,-0.000207011952626,-0.000202080010538,-4.93194208836e-06,0.000303265181492,7.88045658958,"validation",330.879166667,-0.00111571444762,0.999605311509,0.998884285552,157.8,109.55,0.073026015518,25552525,-0.0689183021451,330.815139629,330.465860371,0.126373461785,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,0.000491616318815,0.00111679112167,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:38:00.000+09:00",330.65,330.68,330.6,330.68,31,0.000514356600406,0.00054462934947,-0.000332537259288,50.4270231915,330.609914706,330.666658746,-0.0567440400615,-0.0647803794385,0.008036339377,330.635,330.7854,0.105215591197,0.000308681107541,0.000979484379954,-0.43547568363,,,,,"",,,0,-0.000241925728801,-0.000241925728801,6.04814322003e-05,0,0.000423587788569,0.000242050164897,0.000136101743614,-0.000318635586698,-0.000171598040588,-0.000195900506346,2.43024657584e-05,0.000318179482269,9.23523589081,"validation",330.8695,-0.00057273335862,1.00013610174,0.999427266641,152.8,110.95,0.279405137449,25552556,-0.0554303740424,330.796925909,330.473074091,0.638952439059,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,0.00107476874104,0.00126489710159,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:39:00.000+09:00",330.6,330.6,330.6,330.6,6,-0.000241925728801,-0.000362844702467,-0.000181455271276,46.9560169192,330.608389367,330.661721061,-0.0533316945616,-0.0624906424631,0.00915894790156,330.632,330.7742,0.10341447754,0.000301133664884,0.000981060995074,-0.570209693457,,,,,"",,,0,0,-0.000181488203267,0.000604960677556,0,-0.000241925728801,0,-9.67843402938e-05,-0.000526643250895,-0.000161317890386,-0.000189021907027,2.77040166411e-05,0.000312808462008,7.59317266148,"validation",330.855833333,-0.000773247159513,0.99990321566,0.99922675284,151.4,110.75,0.0541760722348,25552550,-0.0537246049661,330.794185079,330.469814921,0.401347275266,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000814183755188,-0.00103787200803,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:40:00.000+09:00",330.6,330.6,330.6,330.6,1,0,0.000242042841583,0,46.9560169192,330.607098695,330.657149131,-0.0500504358985,-0.0600026011502,0.00995216525168,330.632,330.763,0.0960277291442,0.000298524186461,0.000981060995074,-0.530778256335,,,,,"",,,0,-0.0002722323049,6.04960677555e-05,0.000514216575922,1,0,0,-9.67843402938e-05,-0.000492799980651,-0.000151392728066,-0.000181496071235,3.0103343169e-05,0.000290465000436,5.80392942326,"validation",330.842333333,-0.000732473776532,0.99990321566,0.999267526223,147.8,97.25,0.0102827763496,25552550,0.0781491002571,330.794185079,330.469814921,0.401347275266,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.00146512230962,-0.00137779619818,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:41:00.000+09:00",330.56,330.56,330.51,330.51,9,-0.0002722323049,-0.000211749047129,-0.000665195174311,43.0865128927,330.592160434,330.646249195,-0.0540887610383,-0.0588198331278,0.00473107208951,330.621,330.7504,0.0955971770625,0.000289804799075,0.000991703570255,-0.477766209427,,,,,"",,,0,0.000272306435509,0.000423587788569,0.00072615049469,1,-0.000120992135511,0.000151240169389,-0.000335731850064,-0.000726832076394,-0.000163652419105,-0.000177966878847,1.43144597426e-05,0.000289241405895,7.99819761764,"validation",330.8295,-0.000965754263147,0.99966426815,0.999034245737,11,95.9,0.0938477580813,25552541,0.055787278415,330.784939013,330.457060987,0.161459472231,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.000477941231085,-0.00142440913608,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:42:00.000+09:00",330.6,330.6,330.6,330.6,1,0.000272306435509,0.000272306435509,-0.000302388872089,47.7256516593,330.593366521,330.642823329,-0.0494568076745,-0.0569472280372,0.00749042036269,330.616,330.7424,0.0951973787009,0.000296917070664,0.000968192659702,-0.47519380443,,,,,"",,,0,0,0.000151240169389,0.000302480338778,1,0.000272306435509,0,-4.83945120625e-05,-0.000430546552242,-0.000149597119402,-0.000172254168291,2.2657048889e-05,0.000287953353602,5.80392942326,"validation",330.814833333,-0.000649406591502,0.999951605488,0.999350593408,9.6,87.6,0.0114155251142,25552542,0.15696347032,330.776049992,330.455950008,0.450015617679,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,0.000183136293124,-6.28928404607e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:43:00.000+09:00",330.6,330.6,330.6,330.6,2,0,-0.000241925728801,-0.000302388872089,47.7256516593,330.594387056,330.63965123,-0.0452641740398,-0.0546106172377,0.00934644319788,330.611,330.7354,0.0883975659365,0.000296917070664,0.000940210738081,-0.467712205348,,,,,"",,,0,-0.000181488203267,3.02480338779e-05,0.000423472474289,1,0,0,-3.32717302212e-05,-0.00040939070931,-0.000136915226981,-0.000165186380029,2.82711530486e-05,0.000267385256916,6.49556762511,"validation",330.803833333,-0.000616175850441,0.99996672827,0.99938382415,3.8,87.3,0.0229095074456,25552542,0.157502863688,330.766422006,330.455577994,0.464612475827,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00154308115773,0.000703682605636,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:44:00.000+09:00",330.57,330.57,330.54,330.54,39,-0.000181488203267,-0.000181488203267,-0.000483822195343,44.8961535383,330.586019817,330.632269658,-0.0462498408612,-0.0529384619624,0.00668862110123,330.603,330.7278,0.0863691683696,0.000299083033287,0.000923899478256,-0.27262485594,,,,,"",,,0,0.000242028196285,0.000332788769892,0.000605070490712,1,-9.07441016335e-05,9.07441016333e-05,-0.000190560884203,-0.000567838566942,-0.000139922069526,-0.000160157505786,2.02354362595e-05,0.000261297175439,9.46436689697,"validation",330.789666667,-0.000754759570281,0.999809439116,0.99924524043,10.4,88.6,0.440180586907,25552503,0.133182844244,330.75572197,330.45027803,0.293742838168,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.000923254240176,0.00019854443483,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:45:00.000+09:00",330.59,330.62,330.59,330.62,49,0.000242028196285,6.04960677555e-05,-0.000241911097672,49.2191137549,330.591247537,330.631360794,-0.040113256851,-0.0503734209401,0.0102601640891,330.599,330.724,0.0859142277718,0.00030465988301,0.000885727918993,-0.123765882636,,,,,"",,,0,9.07386123041e-05,0.000272215836912,0.000362954449217,1,0.000151267622678,9.07605736069e-05,6.3521063282e-05,-0.000314461605448,-0.000121327375389,-0.000152360477104,3.10331017152e-05,0.00025985792684,9.69285170278,"validation",330.779666667,-0.000482697948987,1.00006352106,0.999517302051,20,69.25,0.707581227437,25552552,0.205776173285,330.745410382,330.452589618,0.571716225626,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.000463673437245,7.43029972508e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:46:00.000+09:00",330.61,330.65,330.61,330.65,50,9.07386123041e-05,0.000423587788569,-0.000241889154295,50.7785571483,330.600286378,330.632741476,-0.0324550983604,-0.0467897564242,0.0143346580638,330.595,330.7188,0.0826346400738,0.000304660253265,0.000821957879546,-0.132528955649,,,,,"",,,0,0,0.000453651897777,0.000241947678814,1,-3.02462041013e-05,0.000120984816405,0.000166366702461,-0.00020803171758,-9.81554464249e-05,-0.000141508411989,4.33529655641e-05,0.000249915741944,9.71314390464,"validation",330.772166667,-0.00036933780704,1.0001663667,0.999630662193,28.2,71.6,0.698324022346,25552602,0.231843575419,330.730867583,330.459132417,0.702402953485,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,0.000178552619358,0.000973943191552,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:47:00.000+09:00",330.65,330.65,330.65,330.65,3,0,0.000151240169389,-0.000302343159486,50.7785571483,330.607934627,330.634019885,-0.0260852579662,-0.0426488567326,0.0165635987664,330.59,330.712,0.0767321657828,0.000304225273547,0.000719899562873,-0.412497214479,,,,,"",,,0,-0.000120973839407,6.04869197038e-05,0.000423408437925,1,0,0,0.000181493693094,-0.000187474297879,-7.88908452025e-05,-0.000128984898632,5.00940534292e-05,0.000232064617519,6.90068031031,"validation",330.764666667,-0.000346671450195,1.00018149369,0.99965332855,28.6,70.4,0.0426136363636,25552602,0.216619318182,330.708995798,330.471004202,0.752109742045,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.00135475799358,-0.000134276251007,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:50:00.000+09:00",330.61,330.61,330.61,330.61,90,-0.000120973839407,3.02480338779e-05,-9.07331236389e-05,48.4765374585,330.608252377,330.632240635,-0.0239882575666,-0.0389167368994,0.0149284793328,330.5885,330.7068,0.0741084396555,0.000296582826171,0.000708913647732,0.228867628321,,,,,"",,,0,0.000120988475848,0.000241976951695,0.000514201022352,1,-0.000120973839407,0,6.50355351142e-05,-0.000292706409424,-7.25575680306e-05,-0.000117711917061,4.51543490299e-05,0.000224156679034,10.3007827106,"validation",330.754166667,-0.000435872563964,1.00006503554,0.999564127436,46.2,56.15,1.60284951024,25552512,0.525378450579,330.70567935,330.47132065,0.591739713747,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000188217187438,-0.000411892695425,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:51:00.000+09:00",330.61,330.65,330.61,330.65,13,0.000120988475848,0.000332788769892,0.000423587788569,50.8749104031,330.614675088,330.633556143,-0.0188810548881,-0.0349096004971,0.016028545609,330.5955,330.7,0.0716721225372,0.000283785083824,0.000691334163523,-0.288836928985,,,,,"",,,0,0.000181460759111,9.07303795554e-05,0.000877060335702,1,0,0.000120988475848,0.000164854028564,-0.000151194436045,-5.71028425469e-05,-0.000105578710108,4.84758675608e-05,0.000216761296045,8.36624238652,"validation",330.745666667,-0.000289245412135,1.00016485403,0.999710754588,41,55.75,0.233183856502,25552525,0.559641255605,330.709775982,330.481224018,0.738457807037,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.00155635217679,-0.00013628797329,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:52:00.000+09:00",330.71,330.73,330.7,330.71,100,0.000181460759111,0.000272215836912,0.000362987386188,54.3105201883,330.629340459,330.639218651,-0.00987819176527,-0.0299033187508,0.0200251269855,330.6015,330.6952,0.0722669709274,0.000281727395118,0.000753919342704,0.265991995272,,,,,"",,,0,0.000272141755617,0.000120951891385,0.000604759456926,1,0.000181460759111,9.07303795555e-05,0.000328189678511,4.47542026614e-05,-2.98696494369e-05,-9.042157404e-05,6.05519246031e-05,0.000218520670459,10.4064422819,"validation",330.738166667,-8.51630368235e-05,1.00032818968,0.999914836963,51.2,60.7,1.64744645799,25552625,0.595551894563,330.726123433,330.476876567,0.935311391976,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.000654369053301,-0.000411241178913,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:53:00.000+09:00",330.75,330.83,330.73,330.8,115,0.000272141755617,0.000453651897777,0.00063522792583,58.9482754245,330.655595773,330.651128381,0.00446739263884,-0.0230291764728,0.0274965691117,330.612,330.6936,0.075676473004,0.000287042356045,0.000916317434516,0.335044055633,,,,,"",,,0,-0.000392986698912,3.02297460701e-05,0.000544135429262,1,0.000120951891385,0.000302379728463,0.000568642396525,0.000321747986656,1.35048145068e-05,-6.96166156978e-05,8.31214302046e-05,0.00022876805624,10.5464723779,"validation",330.7325,0.000204092431194,1.0005686424,1.00020409243,64.2,65.45,1.75706646295,25552740,0.640183346066,330.76347277,330.46052723,1.1205735863,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000300397045008,-0.000554914148892,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:54:00.000+09:00",330.74,330.74,330.65,330.67,88,-0.000392986698912,6.04869197038e-05,0.000241991590792,50.9097226358,330.657811808,330.652526278,0.00528552979148,-0.01736623522,0.0226517650115,330.616,330.6876,0.0809852963609,0.000301626537514,0.000926473720283,0.126844218232,,,,,"",,,0,6.04832612574e-05,3.02416306286e-05,0.000997973810748,1,-0.000181378476421,0.000272067714631,0.000163331478211,-5.3222437128e-05,1.59843039631e-05,-5.25183270934e-05,6.85026310565e-05,0.00024491274189,10.2784920786,"validation",330.727,-0.000172347585773,1.00016333148,0.999827652414,81.2,69.3,1.26984126984,25552652,0.541125541126,330.769153518,330.462846482,0.676293697959,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-0.000724266860106,-0.000593996213362,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:55:00.000+09:00",330.69,330.69,330.69,330.69,3,6.04832612574e-05,0.000241976951695,0.000574886535552,51.9943253044,330.662763838,330.65530211,0.00746172807595,-0.0124006425608,0.0198623706367,330.6255,330.6832,0.0766292037637,0.00029457583399,0.000886957436585,-0.429733904862,,,,,"",,,0,-3.02398016269e-05,3.0239801627e-05,0.000937433850434,1,6.04832612574e-05,0,0.000195084771138,2.05634879547e-05,2.25641176811e-05,-3.74992971084e-05,6.00634147895e-05,0.000231725192064,6.90080115501,"validation",330.722666667,-9.87735947946e-05,1.00019508477,0.999901226405,63.8,66.65,0.0450112528132,25552655,0.606901725431,330.772125373,330.478874627,0.719948289615,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.00059953126807,-0.000386114778177,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:56:00.000+09:00",330.68,330.68,330.67,330.68,8,-3.02398016269e-05,9.07303795554e-05,-0.000120948234156,51.383032057,330.665415555,330.657131583,0.00828397199592,-0.00826371964945,0.0165476916454,330.6235,330.6782,0.0725842606377,0.000255847043179,0.000861683946713,-0.394036962025,,,,,"",,,0,0.000211685012701,0.000362888593202,0.000725777186404,1,-3.02398016269e-05,3.02398016269e-05,0.00017088924411,5.44335852792e-06,2.5051324531e-05,-2.4990079985e-05,5.00414045161e-05,0.000219500001928,7.88097061959,"validation",330.718666667,-0.000116917097715,1.00017088924,0.999883082902,62.8,66.4,0.120481927711,25552647,0.593373493976,330.765946481,330.481053519,0.698320097249,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-3.59774477575e-05,3.67200001721e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:57:00.000+09:00",330.69,330.75,330.69,330.75,17,0.000211685012701,0.000120951891385,0.000695873169551,55.3411096407,330.678428546,330.664010725,0.0144178215401,-0.00372741141153,0.0181452329517,330.635,330.677,0.0723996705922,0.000219630020567,0.000872813657861,-0.332564173438,,,,,"",,,0,0.000181405895692,6.04686318972e-05,0.000513983371126,1,3.02407161001e-05,0.000181444296601,0.000347815567015,0.000220759230306,4.35912971735e-05,-1.12695734287e-05,5.48608706021e-05,0.000218895451526,8.63475398016,"validation",330.717666667,9.77671790539e-05,1.00034781557,1.00009776718,46.2,66.3,0.25641025641,25552664,0.621417797888,330.779291372,330.490708628,0.898499225903,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.00145939483479,-0.000502600701584,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:58:00.000+09:00",330.84,330.84,330.81,330.81,66,0.000181405895692,3.02297460701e-05,0.000695746869139,58.4626777969,330.698670309,330.674824745,0.0238455632452,0.00178718351981,0.0220583797254,330.6465,330.6754,0.0736568369784,0.000219625805611,0.000971781173534,0.843436317011,,,,,"",,,0,-0.000392974819383,-0.000181372993561,0.000513890148424,0,0.000272108843537,9.07029478457e-05,0.000494485802814,0.000407045701011,7.20823531489e-05,5.40244708385e-06,6.6679906065e-05,0.000222656016984,9.99124473468,"validation",330.716,0.000284231787999,1.0004944858,1.00028423179,36.4,34.95,1.88841201717,25552730,0.281831187411,330.807158022,330.485841978,1.00884480609,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.000512200274765,8.10311633577e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T10:59:00.000+09:00",330.77,330.77,330.68,330.68,153,-0.000392974819383,3.02416306286e-05,0.000514356600406,50.2647318717,330.695797953,330.675208098,0.0205898558831,0.00554771799248,0.0150421378907,330.655,330.6714,0.0776813486228,0.000232945551901,0.000897560142217,2.50070183103,,,,,"",,,0,6.04814322003e-05,6.04814322003e-05,0.000695536470304,1,-0.000120915329041,0.000272059490342,7.56075063131e-05,2.60076922287e-05,6.22651986305e-05,1.67766964814e-05,4.54885021491e-05,0.000234913960998,10.8316088268,"validation",330.710833333,-9.32335146769e-05,1.00007560751,0.999906766485,49.4,42.2,3.62559241706,25552577,0.0616113744076,330.803391374,330.506608626,0.584236702096,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,-0.000216779268105,-0.000482187848946,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:00:00.000+09:00",330.7,330.7,330.7,330.7,140,6.04814322003e-05,3.0239801627e-05,6.04814322003e-05,51.3939758178,330.696444422,330.677044535,0.0193998873701,0.00831815186799,0.0110817355021,330.656,330.6678,0.0735612522926,0.000204625518529,0.000903164930559,1.88295856741,,,,,"",,,0,0.00030238887209,0.000120955548836,0.000786211067433,1,6.04814322003e-05,0,0.000133068808671,9.73786985003e-05,5.8663100605e-05,2.51531656123e-05,3.35099349927e-05,0.000222441041103,10.7428756416,"validation",330.708,-2.41905245716e-05,1.00013306881,0.999975809475,76.8,47.65,2.93809024134,25552717,0.168940188877,330.805318452,330.506681548,0.647336111234,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000267615248865,-0.000218284415638,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:01:00.000+09:00",330.8,330.8,330.8,330.8,36,0.00030238887209,0.000362888593202,0.000604960677556,56.6890897204,330.712376049,330.686152347,0.0262237024966,0.0118992619937,0.0143244405029,330.666,330.6668,0.0754497342717,0.00020642363214,0.000964259785203,-0.272822310713,,,,,"",,,0,-9.06892382105e-05,-0.000181378476421,0.000332527206772,0,0.00030238887209,0,0.000405242752505,0.000402822418217,7.92735867492e-05,3.59711668492e-05,4.33024198999e-05,0.000228082630809,9.3851168696,"validation",330.704833333,0.000287769204059,1.00040524275,1.0002877692,82.4,49.15,0.732451678535,25552753,0.206510681587,330.825423963,330.506576037,0.920263043968,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,0.000591706740762,0.000346978977545,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:02:00.000+09:00",330.73,330.77,330.73,330.77,25,-9.06892382105e-05,6.04686318972e-05,0.000514216575922,54.7617063045,330.721241273,330.692363284,0.0288779883934,0.0152950072737,0.0135829811198,330.6745,330.666,0.075060467538,0.00020802839471,0.000983076868853,-0.536211999007,,,,,"",,,0,-6.04649756628e-05,-9.06974634942e-05,0.000574417268797,0,-0.000211608222491,0.00012091898428,0.000288803642252,0.000314516763138,8.73053432701e-05,4.62406121283e-05,4.10647311418e-05,0.000226926467146,9.02042001731,"validation",330.701833333,0.000206127271747,1.00028880364,1.00020612727,84,50.35,0.496524329692,25552728,0.17676266137,330.837039226,330.511960774,0.793775239152,,,,,,,,,,,,,,,,,,,,,,,,-0.00022349826359,-0.000133776281465,0.00013280902538,4.30870432547e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:03:00.000+09:00",330.75,330.75,330.75,330.75,3,-6.04649756628e-05,-0.000181372993561,0.00072615049469,53.45684198,330.725665692,330.696632671,0.0290330216358,0.0180426101461,0.0109904114897,330.6865,330.6642,0.0711275769996,0.000197727545163,0.000888277516174,-0.989365520003,,,,,"",,,0,-0.000151171579743,-6.04686318971e-05,0.000483749055178,0,-6.04649756628e-05,0,0.000192024772707,0.000259477742071,8.7779354908e-05,5.45505975695e-05,3.32287573386e-05,0.000215049363566,6.90098239469,"validation",330.699666667,0.000152202552366,1.00019202477,1.00015220255,71.4,50.05,0.0599400599401,25552725,0.183816183816,330.833370691,330.539629309,0.716176554299,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,-0.000282580200443,0.000262870959224,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:04:00.000+09:00",330.75,330.75,330.7,330.7,10,-0.000151171579743,6.04814322003e-05,0.000302480338778,50.234196458,330.721717124,330.696882102,0.0248350217928,0.0194010924754,0.00543392931736,330.6915,330.6622,0.0696184643568,0.000193960800842,0.000855542049096,-0.859322736555,,,,,"",,,0,0.000120955548836,0.000272149984881,0.000755972180224,1,0,0.000151171579743,2.57037147915e-05,0.000114316060317,7.50983422824e-05,5.86667447095e-05,1.64315975729e-05,0.000210518489134,8.10409905614,"validation",330.695166667,1.46156757657e-05,1.00002570371,1.00001461568,42.8,50.5,0.19801980198,25552715,0.171287128713,330.832960242,330.550039758,0.530043777297,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.000741437070272,-0.000240396549351,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:05:00.000+09:00",330.73,330.74,330.73,330.74,5,0.000120955548836,0.000120955548836,0.000423472474289,52.691307881,330.724529874,330.700076021,0.0244538535763,0.0204116446956,0.00404220888068,330.6985,330.6628,0.0675028597599,0.00019527568783,0.000825054476907,-0.971688517993,,,,,"",,,0,0,0.00012094092036,-3.023523009e-05,1,9.07166616269e-05,3.02388872089e-05,0.000125491951128,0.000233470472033,7.39367889469e-05,6.17150773889e-05,1.2221711558e-05,0.000204096449658,7.4113750025,"validation",330.692333333,0.000144142037362,1.00012549195,1.00014414204,15.8,50.65,0.0987166831194,25552720,0.175715695953,330.834922139,330.562077861,0.652101412258,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,-5.94560473341e-05,-0.000113239100374,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:07:00.000+09:00",330.74,330.74,330.74,330.74,3,0,-0.000181378476421,0.000605070490712,52.691307881,330.726909894,330.703033353,0.0238765411152,0.0211046239795,0.00277191713569,330.7085,330.6638,0.0626812269199,0.000189786210965,0.000703476485489,-0.953837452642,,,,,"",,,0,0,0.000604704601802,0.000604704601802,1,0,0,9.52500464912e-05,0.000230445546201,7.21912714374e-05,6.38103161986e-05,8.38095523881e-06,0.000189518131825,6.90095219036,"validation",330.689166667,0.000153719378973,1.00009525005,1.00015371938,9.2,48.85,0.0614124872057,25552720,0.222108495394,330.824822827,330.592177173,0.635399048093,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.000141733095107,-0.000234173756928,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:09:00.000+09:00",330.73,330.74,330.73,330.74,26,0,-9.06974634942e-05,0.000362954449217,52.691307881,330.728923756,330.705771623,0.0231521334479,0.0215141258732,0.00163800757467,330.7145,330.6632,0.0589182821399,0.000183510014726,0.000662996027926,-0.44903290393,,,,,"",,,0,-3.023523009e-05,0.000513998911532,-6.04704601801e-05,1,-3.023523009e-05,3.02352300901e-05,7.71057815732e-05,0.000232260499505,7.00010081873e-05,6.50484545963e-05,4.95255359095e-06,0.000178140781701,9.05954538883,"validation",330.688,0.000157247919489,1.00007710578,1.00015724792,9.4,47.7,0.545073375262,25552720,0.176100628931,330.8241312,330.6048688,0.616299009836,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000898580758333,0.000401521319667,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:10:00.000+09:00",330.73,330.73,330.73,330.73,15,-3.023523009e-05,-6.04686318971e-05,0.000241947678814,51.8913214524,330.729089332,330.707566317,0.0215230148088,0.0215159036603,7.11114847691e-06,330.7185,330.6648,0.0554241191299,0.000183011142661,0.000639171691425,-0.633675066563,,,,,"",,,0,0.000181416865721,0.000755903607172,0.000241889154295,1,-3.023523009e-05,0,3.47727750341e-05,0.000197178532459,6.50772981247e-05,6.50557967536e-05,2.15013711393e-08,0.000167581166298,8.50955408762,"validation",330.685333333,0.000135073020071,1.00003477278,1.00013507302,11.8,45.95,0.326441784548,25552705,0.112078346028,330.824192952,330.612807048,0.554402870935,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,0.000353502316338,5.90275707535e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:12:00.000+09:00",330.81,330.82,330.79,330.79,5,0.000181416865721,0.000272149984881,0.000423408437925,56.1892596561,330.738460204,330.713672516,0.0247876880709,0.0221702605424,0.0026174275285,330.7255,330.6674,0.0578938249063,0.000186645805039,0.000635946004342,-0.841947664099,,,,,"",,,0,-3.02306599355e-05,0.000634843858641,0.000241845279482,1,0.000241889154295,9.07084328606e-05,0.000195025784223,0.00037076530677,7.49348168655e-05,6.70221607136e-05,7.91265615195e-06,0.00017501685331,7.41152607587,"validation",330.683833333,0.000321051880875,1.00019502578,1.00032105188,10.8,46.05,0.108577633008,25552710,0.117263843648,330.83066178,330.62033822,0.806670350771,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.000840313328736,0.00107409467598,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:13:00.000+09:00",330.8,330.8,330.78,330.78,4,-3.02306599355e-05,0.00012094092036,0.000514201022352,55.3024818929,330.744850942,330.718585663,0.0262652789393,0.0229892642218,0.0032760147175,330.734,330.6672,0.0551871231273,0.000184222162869,0.000563911456427,-0.778642281685,,,,,"",,,0,0.000483705181692,0.000665094624826,0,1,3.02306599353e-05,6.04613198707e-05,0.000139084581567,0.00034112848205,7.94040720096e-05,6.95001639211e-05,9.90390808847e-06,0.000166839358871,7.18850336683,"validation",330.682166667,0.000295853067371,1.00013908458,1.00029585307,10.6,41.75,0.0958083832335,25552706,0.232335329341,330.827252346,330.640747654,0.746642588977,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,0.000260734930159,0.000271317286188,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:14:00.000+09:00",330.78,330.94,330.77,330.94,31,0.000483705181692,0.000604704601802,0.000877060335702,64.8586640262,330.774873874,330.734986725,0.039887148948,0.0263688411671,0.013518307781,330.7485,330.6728,0.0633880429039,0.000208908082659,0.000738884506666,-0.242176659114,,,,,"",,,0,-9.065087327e-05,-6.04339155134e-05,-0.000151084788783,0,0,0.000513936755548,0.00057898977622,0.000808049528114,0.00012052682948,7.96786159638e-05,4.08482135159e-05,0.000191539381471,9.23602176386,"validation",330.683666667,0.000775161760836,1.00057898978,1.00077516176,16.2,42.65,0.726846424385,25552737,0.248534583822,330.870692471,330.626307529,1.28359983326,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,0.000357535604045,0.000818859520265,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:15:00.000+09:00",330.91,330.91,330.91,330.91,10,-9.065087327e-05,0.000513998911532,0.000604759456926,62.1745579743,330.795662509,330.747950671,0.0477118374283,0.0306374404193,0.017074397009,330.7585,330.679,0.0610031826965,0.000208363486167,0.000843315240198,-0.602529949774,,,,,"",,,0,0.00021153788039,3.02196971986e-05,-0.000181318183192,1,-9.065087327e-05,0,0.000458038115423,0.000698562654417,0.000144183727987,9.25854172413e-05,5.15983107462e-05,0.000184349770924,8.1047336794,"validation",330.685333333,0.000679397130807,1.00045803812,1.00067939713,13,38.15,0.262123197903,25552727,0.133682830931,330.897966842,330.619033158,1.0431398528,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.000542223636695,-0.000425917577934,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:16:00.000+09:00",330.9,330.98,330.9,330.98,174,0.00021153788039,0.000755903607172,0.000544135429262,65.7375255186,330.824022123,330.76513951,0.0588826123069,0.0362864747968,0.0225961375101,330.7675,330.684,0.0623600982182,0.000205240956062,0.00102247386334,2.51090593167,,,,,"",,,0,6.04266118798e-05,0,-0.000725119342558,0,-3.02196971987e-05,0.000241757577589,0.000642445222097,0.000895114369005,0.000177903838017,0.000109633436452,6.82704015652e-05,0.000188410472591,10.9611306136,"validation",330.687666667,0.000884016438472,1.00064244522,1.00088401644,44.8,41.1,4.23357664234,25552901,0.195863746959,330.936600562,330.598399438,1.1283243466,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,0.000210104963129,0.000110991578818,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:17:00.000+09:00",330.97,331,330.97,331,698,6.04266118798e-05,0.000634843858641,0.000997973810748,66.7025870095,330.851095642,330.782536584,0.0685590585815,0.0427409915538,0.0258180670277,330.784,330.69,0.0600486626312,0.000181207905435,0.0011538028869,4.10041613015,,,,,"",,,0,0,-0.000271903323263,-0.000664652567976,0,-3.02133059399e-05,9.06399178197e-05,0.000652994098868,0.000937433850434,0.000207127065201,0.0001291268627,7.80002025006e-05,0.000181415899188,12.3503418064,"validation",330.691,0.000934407044643,1.0006529941,1.00093440704,183.4,71.6,9.74860335196,25553599,0.661312849162,330.974829767,330.593170233,1.065949441,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000584385232024,-0.000252352655323,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:18:00.000+09:00",331,331,331,331,21,0,0.000665094624826,0.000937433850434,66.7025870095,330.874004005,330.798644985,0.0753590200947,0.0492645972619,0.0260944228328,330.7995,330.696,0.0557594724432,0.000181510352493,0.00125399356131,-0.337902577567,,,,,"",,,0,-0.0002416918429,-0.00012084592145,-0.000453172205438,0,0,0,0.00060610732483,0.000919273290272,0.000227670755573,0.000148835641275,7.88351142984e-05,0.000168457620674,8.84678466695,"validation",330.695833333,0.000919777741378,1.00060610732,1.00091977774,186.8,72.5,0.289655172414,25553599,0.651034482759,331.006910222,330.592089778,0.983341656235,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000446781455133,0.000245678295439,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:19:00.000+09:00",331,331,330.92,330.92,54,-0.0002416918429,-6.04339155134e-05,0.000725777186404,58.9940206553,330.881080312,330.807634245,0.0734460666355,0.0541008911367,0.0193451754988,330.8115,330.7004,0.0574909386973,0.00019157315044,0.00124622905745,-0.137053269705,,,,,"",,,0,0,-3.02187839961e-05,-9.06563519885e-05,0,0,0.0002416918429,0.000327981342849,0.000664045159909,0.000221945082302,0.000163486314326,5.84587679766e-05,0.000173730625823,9.79091666003,"validation",330.699666667,0.000666264153073,1.00032798134,1.00066626415,191.4,74.8,0.72192513369,25553545,0.600267379679,331.017633452,330.605366548,0.763179020654,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.000754115981226,-0.000532110268832,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:20:00.000+09:00",330.92,330.92,330.92,330.92,1,0,3.02196971986e-05,0.000513983371126,58.9940206553,330.887067956,330.815957635,0.0711103217129,0.0575027772519,0.013607544461,330.82,330.7048,0.053384443076,0.000187392696944,0.00126524693407,-0.479915353603,,,,,"",,,0,0.000181312703977,0.000120875135984,-3.02187839961e-05,1,0,0,0.000302279185055,0.000650731407588,0.000214886745174,0.000173766400495,4.11203446784e-05,0.000161321295407,5.80489397602,"validation",330.702166667,0.000658699444062,1.00030227919,1.00065869944,189.6,74,0.0135135135135,25553545,0.59527027027,331.029284495,330.610715505,0.738909241284,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,8.86983939868e-05,-2.2333392889e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:21:00.000+09:00",330.92,330.99,330.92,330.98,20,0.000181312703977,0,0.000513890148424,62.7395222497,330.901365194,330.828108921,0.0732562728793,0.0606534763774,0.012602796502,330.8285,330.7098,0.0545712685706,0.000187388826582,0.00133289014668,-0.338881195794,,,,,"",,,0,-0.00021149314158,-0.00021149314158,0.000332346365339,0,0,0.000211531487973,0.000457941199141,0.000817030520414,0.000221331418452,0.000183254203811,3.80772146413e-05,0.000164877843285,8.79794127927,"validation",330.707666667,0.00082348660398,1.0004579412,1.0008234866,158.8,71.7,0.278940027894,25553565,0.582287308229,331.048979024,330.608020976,0.843570098617,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000119143990198,-3.08497901609e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:22:00.000+09:00",330.99,330.99,330.91,330.91,21,-0.00021149314158,-0.000271903323263,0.000695536470304,56.2806942847,330.902693626,330.834174927,0.0685186987462,0.0622265208511,0.00629217789503,330.84,330.713,0.0563876065299,0.000170530722401,0.00128238444176,-0.290601810097,,,,,"",,,0,0.000151098485993,0.000120878788795,0.000302196971986,1,3.021330594e-05,0.000241706447519,0.000211582638133,0.000595682661401,0.000207061432855,0.000188046661785,1.90147710708e-05,0.000170401639509,8.84651276577,"validation",330.711833333,0.00059921250676,1.00021158264,1.00059921251,23.4,65.1,0.322580645161,25553544,0.742703533026,331.052132034,330.627867966,0.664991582277,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,0.000955645052732,0.00075978168454,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:24:00.000+09:00",330.95,330.96,330.95,330.96,3,0.000151098485993,-0.00012084592145,0.000786211067433,59.4887698431,330.911509991,330.843495303,0.0680146882572,0.0633841543324,0.00463053392486,330.853,330.7194,0.0559313489206,0.000172347529986,0.00125764657638,-0.365144633594,,,,,"",,,0,-0.00015107565869,-0.000694948029973,0.000120860526952,0,0.000120878788795,3.02196971986e-05,0.000323406467525,0.000727504948304,0.000205507276581,0.000191516057325,1.39912192557e-05,0.000168997307592,6.90161647502,"validation",330.714666667,0.00074182779919,1.00032340647,1.0007418278,19.8,58.25,0.0515021459227,25553547,0.712446351931,331.061048071,330.644951929,0.757152107434,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,0.000457478491691,0.000117574438076,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:25:00.000+09:00",330.94,330.94,330.91,330.91,9,-0.00015107565869,-3.02187839961e-05,0.000332527206772,55.1320451381,330.911277685,330.848421576,0.0628561080934,0.0632785450846,-0.000422436991168,330.8585,330.7274,0.0555076811405,0.000165956136732,0.00125714616763,-0.315916121902,,,,,"",,,0,0.000151098485993,9.06590915959e-05,0.000271977274788,1,-6.04302634759e-05,9.06453952138e-05,0.000155655665489,0.000552116335085,0.000189949255367,0.000191225847163,-1.27659179586e-06,0.000167742531627,7.99940673047,"validation",330.718833333,0.000578033808175,1.00015565567,1.00057803381,10.8,56.9,0.158172231986,25553538,0.689806678383,331.066468748,330.650531252,0.623816680587,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,0.000251350354357,-3.933257838e-05,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:26:00.000+09:00",330.96,330.96,330.96,330.96,3,0.000151098485993,0.000120875135984,0.000574417268797,58.412069875,330.918773425,330.856686645,0.0620867805224,0.0630401921721,-0.000953411649728,330.868,330.7348,0.0551142753448,0.000166503220288,0.00125904144125,-0.347529708413,,,,,"",,,0,-0.00015107565869,-0.000725163161711,0.000120860526952,0,0.000151098485993,0,0.000278056505918,0.000680908087084,0.000187596025267,0.000190476771127,-2.88074585971e-06,0.000166528509019,6.90161647502,"validation",330.724833333,0.000711064434734,1.00027805651,1.00071106443,11.2,55.8,0.0537634408602,25553541,0.728494623656,331.076288262,330.659711738,0.72084777896,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000838793332866,0.000262854054214,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:28:00.000+09:00",330.91,330.91,330.91,330.91,4,-0.00015107565869,-0.00021149314158,0.000483749055178,54.1490589868,330.917423668,330.860635782,0.056787885354,0.0617897308085,-0.00500184545453,330.876,330.7412,0.054748969963,0.000170063179462,0.00121938427775,-0.341315494427,,,,,"",,,0,0.000120878788795,-0.000302196971986,0.00021153788039,0,-0.00015107565869,0,0.0001027575285,0.000510368832187,0.000171611269995,0.000186726695502,-1.5115425507e-05,0.000165449729422,7.18889600339,"validation",330.727833333,0.000550805370176,1.00010275753,1.00055080537,8,55.85,0.0716204118174,25553537,0.726947179946,331.077732496,330.674267504,0.584270012641,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000751587598702,-0.000106366436295,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:29:00.000+09:00",330.9,330.95,330.89,330.95,5,0.000120878788795,0.000120878788795,0.000755972180224,56.8614603573,330.922435411,330.867255354,0.0551800571126,0.0604677960693,-0.00528773895674,330.8885,330.7484,0.0551240435371,0.000166331402621,0.001130322435,-0.332913181297,,,,,"",,,0,-0.000664752983834,-0.000241728357758,-0.000151080223599,0,-3.02196971987e-05,0.000181318183192,0.000185863213741,0.000609526758104,0.000166732307335,0.000182709763013,-1.59774556783e-05,0.000166563056465,7.41200935737,"validation",330.732,0.00065914395946,1.00018586321,1.00065914396,4.8,55.6,0.089928057554,25553542,0.743705035971,331.075505348,330.701494652,0.664433800468,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.000945908116009,0.000623880029531,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:30:00.000+09:00",330.95,330.95,330.73,330.73,560,-0.000664752983834,-0.000694948029973,-3.023523009e-05,42.1074013862,330.892829963,330.857088291,0.035741672512,0.0555225713578,-0.0197808988459,330.888,330.753,0.0669008975701,0.000224624118925,0.00114018772491,2.55056015773,,,,,"",,,0,0.000634959030025,0.000151180721434,0.00111873733861,1,0,0.000664752983834,-0.000477502961727,-6.95382959487e-05,0.000108069036713,0.000167878847875,-5.98098111628e-05,0.000202282519185,12.1292445156,"validation",330.7325,-7.5589789329e-06,0.999522497038,0.999992441021,116.2,83.35,6.71865626875,25552982,0.157168566287,331.076637218,330.699362782,0.0812067159705,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,5.91772837619e-05,-0.000474634663138,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:32:00.000+09:00",330.8,330.94,330.8,330.94,787,0.000634959030025,9.06590915959e-05,0.000604704601802,54.2976671043,330.900086892,330.863229899,0.0368569931524,0.0517894557167,-0.0149324625644,330.898,330.7574,0.0771222620294,0.000264009660514,0.00107007215402,2.7632445884,,,,,"",,,0,-0.000664773070647,-0.000151084788783,0.000543905239621,0,0.000211653010008,0.000423306020016,0.000126927331081,0.000552066257626,0.000111370620512,0.000156491979564,-4.51213590512e-05,0.000233040013384,12.470169178,"validation",330.7365,0.000615293443572,1.00012692733,1.00061529344,271.8,122.55,6.42186862505,25553769,0.427988576091,331.075042368,330.720957632,0.618615675218,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000930376192041,0.000892272897004,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:33:00.000+09:00",330.79,330.87,330.52,330.72,1242,-0.000664773070647,-0.000725163161711,-6.04704601801e-05,43.8746807919,330.872381216,330.852620277,0.019760939601,0.0453837524936,-0.0256228128926,330.897,330.7614,0.101613529027,0.000304473563484,0.00109270962074,3.10406862645,,,,,"",,,0,0.000272133526851,0.000393081761006,0.0012397194001,1,-0.00045325436635,0.00105759352148,-0.000534909654666,-0.000125165753924,5.975126875e-05,0.000137227118087,-7.74758493366e-05,0.000307249422555,12.925752793,"validation",330.736833333,-5.08964579592e-05,0.999465090345,0.999949103542,519.6,183.35,6.77392964276,25552527,-0.0526315789474,331.077787168,330.716212832,0.0104741053659,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.000871339294487,-0.000452154731756,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:35:00.000+09:00",330.81,330.81,330.81,330.81,18,0.000272133526851,-0.000302196971986,0.000241889154295,48.2510787791,330.862784106,330.849463219,0.0133208869371,0.0389711793823,-0.0256502924452,330.901,330.766,0.10078399124,0.00031019788995,0.0010213641328,-0.485367193411,,,,,"",,,0,0.000181372993561,-0.000211601825821,0.00136029745171,0,0.000272133526851,0,-0.000275006724065,0.000133024555124,4.02674856779e-05,0.000117805324453,-7.75378387751e-05,0.00030465823657,8.69208387419,"validation",330.738166667,0.000217190940064,0.999724993276,1.00021719094,522.4,183.5,0.0980926430518,25552545,-0.0435967302452,331.069985206,330.732014794,0.230745661381,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,0.000365293973505,0.000160220371459,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:36:00.000+09:00",330.85,330.92,330.81,330.87,91,0.000181372993561,-0.000241728357758,0.000241845279482,50.9945223783,330.863894244,330.850984462,0.0129097814377,0.0337588997934,-0.0208491183557,330.905,330.7732,0.10144227758,0.000310196693039,0.000978685175401,-0.285344847044,,,,,"",,,0,-0.000272010155046,-0.000272010155046,0.00108804062018,0,0.000120915329041,0.000332517154862,-0.000105770538372,0.000292647651019,3.90176850052e-05,0.0001020307063,-6.30130212945e-05,0.000306592551696,10.3126182674,"validation",330.740166667,0.000392553872854,0.999894229462,1.00039255387,539.6,187.8,0.484558040469,25552636,-0.0197018104366,331.066925909,330.743074091,0.391925880732,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,8.24703825324e-05,-0.000568361242437,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:37:00.000+09:00",330.78,330.78,330.78,330.78,15,-0.000272010155046,0.000151180721434,0,46.9719039227,330.850987437,330.845726354,0.00526108303853,0.0280593364424,-0.0227982534039,330.905,330.7752,0.100624972038,0.000316264323835,0.000978685175401,-0.51143386708,,,,,"",,,0,0.000332547312413,0.00021162101699,0.00126972610194,1,-0.000272010155046,0,-0.000377751922757,1.45113660275e-05,1.59050820441e-05,8.48277902001e-05,-6.89227081561e-05,0.000304205127391,8.50970522645,"validation",330.7425,0.000113381255811,0.999622248077,1.00011338126,430.6,188.35,0.0796389700027,25552621,-0.0225643748341,331.066925909,330.743074091,0.114021002615,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-0.000408166950345,-0.000339100234659,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:39:00.000+09:00",330.89,330.89,330.89,330.89,11,0.000332547312413,-0.000151084788783,-0.000151084788783,51.9598788978,330.85698937,330.849005883,0.00798348648038,0.02404416645,-0.0160606799696,330.9025,330.781,0.101294616893,0.00030626395055,0.000974484326221,-0.519530786582,,,,,"",,,0,-0.000120886095077,0,0.000936867236846,0,0.000332547312413,0,-3.77754776709e-05,0.000329523158827,2.41273126428e-05,7.2665134788e-05,-4.85378221452e-05,0.000306127767212,8.19995597005,"validation",330.748833333,0.000426809265641,0.999962224522,1.00042680927,275.4,187.35,0.0587136375767,25552632,-0.0280224179343,331.06372965,330.74127035,0.461235417898,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000725108703857,0.000511416190346,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:40:00.000+09:00",330.85,330.85,330.85,330.85,1,-0.000120886095077,0.000393081761006,-0.000181318183192,50.113893068,330.855914082,330.849079521,0.00683456055606,0.0206022452712,-0.0137676847152,330.8995,330.786,0.0969164299718,0.000306744869731,0.000983894713993,-0.547277213424,,,,,"",,,0,-0.000332476953302,0.000181351065438,0.00105788121505,1,-0.000120886095077,0,-0.000149592247797,0.00019347856318,2.0657580644e-05,6.22706521723e-05,-4.16130715283e-05,0.000292931630563,5.80468305959,"validation",330.753166667,0.000292766156434,0.999850407752,1.00029276616,27.2,186.9,0.00535045478866,25552631,-0.0256821829856,331.062285134,330.736714866,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,0.000316260783408,0.000415816538121,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:41:00.000+09:00",330.74,330.74,330.74,330.74,1,-0.000332476953302,-0.000211601825821,-0.000725119342558,45.3431175041,330.838081146,330.840999557,-0.00291841058748,0.0158981140995,-0.018816524687,330.8875,330.7906,0.0978509706881,0.000310083029979,0.00104192750295,-0.518132260136,,,,,"",,,0,0.00012094092036,0.00105823305315,0.00130011489387,1,-0.000332476953302,0,-0.000445770843565,-0.000152966861815,-8.82388156099e-06,4.80683137796e-05,-5.68921953406e-05,0.000295854661329,5.80435152958,"validation",330.755666667,-4.73662834699e-05,0.999554229156,0.999952633717,23.8,178.25,0.00561009817672,25552630,-0.0760168302945,331.059880393,330.715119607,0.0721671207437,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000822869137999,-0.000131105389205,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:46:00.000+09:00",330.83,330.89,330.78,330.78,74,0.00012094092036,-0.000272010155046,-0.000664652567976,47.3075243423,330.829145585,330.836481071,-0.00733548586419,0.0112513941067,-0.0185868799709,330.8765,330.7942,0.101575901353,0.000311304163477,0.00102954520922,-0.227514516609,,,,,"",,,0,0.00021162101699,0.000695326198682,0.00117903138037,1,0.000272117070811,0.000332587530991,-0.000291649603402,-4.29269920694e-05,-2.21763282671e-05,3.40147351918e-05,-5.61910634589e-05,0.000307079936372,10.1055594477,"validation",330.758833333,6.39942596647e-05,0.999708350397,1.00006399426,20.4,147.05,0.503230193812,25552704,-0.304318259096,331.046826158,330.706173842,0.216719964514,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.000204347612001,9.85364753181e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:47:00.000+09:00",330.87,330.87,330.85,330.85,5,0.00021162101699,0.00021162101699,-0.000453172205438,50.6502033926,330.832353957,330.837482473,-0.0051285165128,0.00797541198283,-0.0131039284956,330.869,330.7992,0.100749051257,0.000315816347252,0.000972349707835,-0.439468135671,,,,,"",,,0,0.000120900710292,0.000453377663594,0.00102765603748,1,0.000272084164702,6.04631477114e-05,-5.74245396214e-05,0.000153567481421,-1.55010322285e-05,2.41058243398e-05,-3.96068565683e-05,0.000304515796453,7.4117073338,"validation",330.764666667,0.000257988055959,0.99994257546,1.00025798806,18.4,146.25,0.034188034188,25552709,-0.304273504274,331.029860188,330.708139812,0.440942503341,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,0.000170077845757,0.000144409187708,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:48:00.000+09:00",330.88,330.93,330.88,330.89,163,0.000120900710292,0,-9.06563519885e-05,52.5043601711,330.841222579,330.841372661,-0.000150081647519,0.00635031325676,-0.00650039490428,330.8675,330.8062,0.0992669761668,0.000313115531975,0.000964032680578,0.0352327642736,,,,,"",,,0,6.04430475386e-05,0.000332436761462,0.000695095046692,1,9.06755327186e-05,0.000151125887865,6.80030525813e-05,0.000253320524223,-4.53569607781e-07,1.91916143031e-05,-1.96451839109e-05,0.000299999927972,10.8955547353,"validation",330.7675,0.000370350775091,1.00006800305,1.00037035078,48.8,151.7,1.07448912327,25552872,-0.221819380356,331.026983541,330.708016459,0.570540194281,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,0.000202551137595,-0.00040555656826,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:49:00.000+09:00",330.91,330.91,330.91,330.91,1,6.04430475386e-05,0.000181351065438,-3.02187839961e-05,53.4461869447,330.851803721,330.846456167,0.00534755343659,0.00614976129273,-0.000802207856135,330.867,330.812,0.0936050492977,0.000313435756804,0.000960407687655,-0.469874121772,,,,,"",,,0,0.000543954549575,0.000271977274788,0.000634613641171,1,6.04430475386e-05,0,0.000129961585773,0.000296240765148,1.61601445607e-05,1.8584392411e-05,-2.42424785028e-06,0.000282871624604,5.80486384783,"validation",330.774,0.00041115686239,1.00012996159,1.00041115686,48.8,151.7,0.00659195781147,25552873,-0.221489782465,331.025883605,330.708116395,0.63531918522,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,-0.000827756929254,-0.00021944007327,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:50:00.000+09:00",330.89,331.14,330.85,331.09,786,0.000543954549575,0.00105823305315,0.000332346365339,60.9512104724,330.888449302,330.864496451,0.0239528509704,0.00971037922827,0.0142424717422,330.8725,330.8208,0.107633260062,0.000333341905385,0.00108996161052,1.71588641585,,,,,"",,,0,-0.000241626143949,-0.000332235947929,0.000271829411942,0,-6.04393943974e-05,0.00087637121876,0.000657352907842,0.000813733598371,7.23454377071e-05,2.93285186151e-05,4.3016919092e-05,0.000325087619868,12.4693508768,"validation",330.7825,0.000929613870141,1.00065735291,1.00092961387,205.8,190,4.13684210526,25553659,0.0247368421053,331.052819161,330.692180839,1.10309730315,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000658459295081,-4.46287442979e-06,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:51:00.000+09:00",331.01,331.01,331.01,331.01,10,-0.000241626143949,0.000695326198682,0.000302196971986,56.5850408959,330.907149409,330.875274492,0.0318749176882,0.0141432869203,0.017731630768,330.8775,330.828,0.105659455772,0.000334436063557,0.00114551477551,-0.516227425991,,,,,"",,,0,-3.02105676565e-05,-0.000332316244222,0.000332316244222,0,-0.000241626143949,0,0.000400450317716,0.000550134813256,9.62959357368e-05,4.27276726391e-05,5.35682630977e-05,0.000319203213716,8.10503573945,"validation",330.790833333,0.000662553627796,1.00040045032,1.00066255363,193,189.45,0.0527843758248,25553649,0.027711797308,331.067012533,330.687987467,0.849581102118,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.000705423470243,-0.000342300663228,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:52:00.000+09:00",331.01,331.07,331,331,61,-3.02105676565e-05,0.000453377663594,0.000120860526952,56.0446018128,330.921434116,330.884513418,0.0369206973937,0.0186987690149,0.0182219283787,330.8795,330.8358,0.103112351788,0.000333083059316,0.00117112023386,-0.379306419604,,,,,"",,,0,0,0.000302114803626,0.000543806646526,1,0,0.000211473973596,0.000364180917827,0.000496318717624,0.000111542892428,5.64917492899e-05,5.50511431381e-05,0.000311517679119,9.91304176534,"validation",330.796166667,0.000616190131184,1.00036418092,1.00061619013,204.2,192.35,0.317130231349,25553588,0.0106576553158,331.073249839,330.685750161,0.810968000806,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,0.000494896564214,-0.000119690020937,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:53:00.000+09:00",331.04,331.05,331,331,5,0,0.000332436761462,0.000271977274788,56.0446018128,330.933521175,330.89306798,0.0404531949134,0.0230496541946,0.0174035407188,330.884,330.8428,0.0993186123749,0.000331140368664,0.00121153949458,-0.540276163468,,,,,"",,,0,0,0.00036253776435,0.000483383685801,1,0.00012084592145,0.000151057401813,0.000350576032688,0.000475150131724,0.000122215090373,6.96364175065e-05,5.25786728664e-05,0.00030005623074,7.41216033495,"validation",330.802833333,0.000596024721675,1.00035057603,1.00059602472,172.6,192.15,0.0260213374967,25553588,0.0130106687484,331.084439517,330.683560483,0.78936409771,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000304922566847,-5.59196546404e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:54:00.000+09:00",331,331,331,331,1,0,0.000271977274788,0.000120860526952,56.0446018128,330.943748686,330.90098887,0.0427598161051,0.0269916865767,0.0157681295284,330.886,330.8486,0.0922244257767,0.000329638602058,0.00123423767878,-0.551447565778,,,,,"",,,0,-6.04229607251e-05,0.000392749244713,0.000392749244713,1,0,0,0.000344529535852,0.000457611124847,0.000129183734457,8.15458808965e-05,4.763785356e-05,0.00027862364283,5.80513496892,"validation",330.8095,0.000575860124936,1.00034452954,1.00057586012,172.6,192.05,0.00520697734965,25553588,0.0122363967717,331.090195984,330.681804016,0.779143589421,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,-2.00357495015e-05,0.000447332222458,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:56:00.000+09:00",330.9,330.98,330.9,330.98,4,-6.04229607251e-05,-0.000332235947929,0.00021153788039,54.7386614838,330.949325812,330.906841547,0.0424842650034,0.0300902022621,0.0123940627413,330.8895,330.8522,0.0927798239355,0.000328065764889,0.00125772572177,-0.542788352497,,,,,"",,,0,-0.00024170644752,0.000845972566318,0.000422986283159,1,-0.000302114803625,0.0002416918429,0.000273505203399,0.00038627520083,0.000128359009618,9.09124486738e-05,3.74465609443e-05,0.000280318520562,7.18910735924,"validation",330.817333333,0.000491711437934,1.0002735052,1.00049171144,16.2,192.05,0.0208279093986,25553584,0.0122363967717,331.097584118,330.681415882,0.71746013353,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000488668856941,0.000219278541831,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:57:00.000+09:00",330.98,330.98,330.9,330.9,2,-0.00024170644752,-0.000332316244222,-0.000151080223599,49.7453703443,330.941737225,330.906334765,0.0354024598381,0.0311526537773,0.00424980606084,330.887,330.8568,0.0918669793687,0.000331473087252,0.00124701451364,-0.54799914174,,,,,"",,,0,0.000604412209127,0.000997280145059,0.000755515261408,1,0,0.00024170644752,3.92883371059e-05,0.000130570083493,0.000106988394796,9.41452214484e-05,1.28431733479e-05,0.00027762761973,6.49647328555,"validation",330.822333333,0.000234768511195,1.00003928834,1.00023476851,14.6,191.9,0.0104220948411,25553582,0.0104220948411,331.093310446,330.680689554,0.531505918076,,,,,,,,,,,,,,,,,,,,,,,,-0.00013171156313,3.35735708852e-05,-0.00010999488439,-0.000275280018405,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:58:00.000+09:00",331,331.12,331,331.1,204,0.000604412209127,0.000302114803626,0.00111873733861,59.6540786724,330.966085344,330.920680338,0.0454050061065,0.0340031242431,0.0114018818634,330.9055,330.865,0.101019337985,0.000320889640139,0.00128695090181,0.0889467459045,,,,,"",,,0,6.04047115675e-05,0.000302023557837,0.000151011778919,1,0.000302206104563,0.000362647325476,0.000587781103669,0.000710259471386,0.000137133814879,0.000102697445615,3.44363692642e-05,0.000305102198687,11.1205552434,"validation",330.830666667,0.000814112355566,1.0005877811,1.00081411236,43.2,174.1,1.17174037909,25553786,0.230901780586,331.118429566,330.692570434,0.956723797965,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,1.44957710766e-05,3.36806655776e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T11:59:00.000+09:00",331.12,331.12,331.12,331.12,1,6.04047115675e-05,0.00036253776435,0.000543905239621,60.4929592731,330.989764522,330.935444758,0.0543197645093,0.0380664522964,0.016253312213,330.9145,330.8738,0.0952322424148,0.00029220505751,0.00140419239153,-0.436007928166,,,,,"",,,0,3.02005315294e-05,0.000241604252235,-6.04010630586e-05,1,6.04047115675e-05,0,0.000621006332451,0.00074409034502,0.000164048576073,0.000114962709279,4.90858667944e-05,0.000287606433966,5.80549634939,"validation",330.840333333,0.000845322164468,1.00062100633,1.00084532216,42.4,134.8,0.00741839762611,25553787,0.0066765578635,331.146833812,330.682166188,0.942251600421,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,7.90076056054e-05,-0.000163283913866,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:00:00.000+09:00",331.08,331.29,331.05,331.13,535,3.02005315294e-05,0.000392749244713,0.0012397194001,60.9303750506,331.011339211,330.949856257,0.0614829539758,0.0427497526323,0.0187332013436,330.935,330.8814,0.105572796528,0.000245424711329,0.00140463855402,2.18772283611,,,,,"",,,0,0.000392595053302,0.000211397336394,-9.05988584543e-05,1,-0.000120802126118,0.000724812756705,0.000589239578769,0.000751326608265,0.000185676181487,0.000129102626256,5.65735552308e-05,0.000318825828309,12.0847834392,"validation",330.848833333,0.000849834239504,1.00058923958,1.00084983424,149.2,99.45,5.37958773253,25554322,0.902463549522,331.16742203,330.70257797,0.919495518676,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,-4.99365027995e-05,-0.000651897198539,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:01:00.000+09:00",331.01,331.26,331.01,331.26,108,0.000392595053302,0.000845972566318,0.00136029745171,66.1736550763,331.049594717,330.972829868,0.0767648493815,0.0495527719821,0.0272120773994,330.9575,330.8904,0.115889025347,0.000251900985722,0.00159878946285,0.0204327069135,,,,,"",,,0,-9.05633037492e-05,-0.000271689911248,-0.000603755358329,0,-0.000362395433818,0.00075499048712,0.000914014639342,0.00111698616823,0.000231735945727,0.000149588758021,8.21471877057e-05,0.000349843100125,10.4850627439,"validation",330.859,0.00121199665114,1.00091401464,1.00121199665,170,103.95,1.03896103896,25554430,0.906685906686,331.222065682,330.692934318,1.07169168335,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.00045879270875,0.000493163825581,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:02:00.000+09:00",331.26,331.26,331.23,331.23,50,-9.05633037492e-05,0.000997280145059,0.00108804062018,64.037842746,331.077349376,330.991879507,0.085469868866,0.0567361913589,0.0287336775071,330.9755,330.9014,0.109754094966,0.000252752350285,0.00173057881797,-0.261399466069,,,,,"",,,0,-9.05715062043e-05,-0.000181143012408,-0.000271714518613,0,0,9.05633037492e-05,0.000768939090658,0.000993045058135,0.000258037825275,0.000171289410255,8.67484150201e-05,0.000331353123103,9.71489638273,"validation",330.868666667,0.00109207480108,1.00076893909,1.0010920748,179.6,101.9,0.490677134446,25554380,0.855740922473,331.261889595,330.689110405,0.944324802011,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000326461590127,0.000244699654164,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:04:00.000+09:00",331.24,331.24,331.17,331.2,24,-9.05715062043e-05,0.000302023557837,0.00126972610194,61.8867443044,331.096218703,331.00729584,0.0889228628339,0.0631735256539,0.02574933718,330.9965,330.9114,0.106914516754,0.000243977461037,0.00173754362014,-0.39499022463,,,,,"",,,0,0,-3.01932367149e-05,0,0,3.01905020681e-05,0.000211333514476,0.000614810126391,0.000872136771353,0.000268486904692,0.000190741321419,7.7745583273e-05,0.000322809531261,8.9809020501,"validation",330.8785,0.000971655758836,1.00061481013,1.00097165576,143.6,102.35,0.234489496825,25554356,0.847581827064,331.284060428,330.708939572,0.853838671596,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,-0.000556708644894,-0.000425894422172,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:05:00.000+09:00",331.2,331.2,331.2,331.2,15,0,0.000241604252235,0.000936867236846,61.8867443044,331.112185056,331.021570222,0.0906148340301,0.0686617873291,0.021953046701,331.012,330.9194,0.099277765557,0.00023628390503,0.00178976071747,-0.441571516744,,,,,"",,,0,0,-0.00024154589372,0.00012077294686,0,0,0,0.000567955240293,0.000847940616356,0.000273595513376,0.00020731215981,6.62833535657e-05,0.0002997517076,8.5109738916,"validation",330.887666667,0.000943925581995,1.00056795524,1.00094392558,146.4,102.55,0.14627011214,25554356,0.840565577767,331.308216137,330.715783863,0.817335850961,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.00026869003603,-0.000178778939841,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:06:00.000+09:00",331.2,331.2,331.2,331.2,10,0,0.000211397336394,0.00105788121505,61.8867443044,331.125695048,331.034787243,0.0909078048073,0.0731109908248,0.0177968139826,331.0295,330.928,0.0921864965886,0.000233444899494,0.00179572379285,-0.469582594437,,,,,"",,,0,-9.05797101448e-05,-0.00024154589372,-9.05797101448e-05,0,0,0,0.000515059836057,0.000821931054489,0.000274480086979,0.000220745745244,5.37343417348e-05,0.000278340871342,8.1056094023,"validation",330.895833333,0.000919221809482,1.00051505984,1.00091922181,41.4,103,0.0970873786408,25554356,0.837378640777,331.326718775,330.732281225,0.786825756894,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000535806903765,-0.000122888551256,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:07:00.000+09:00",331.2,331.2,331.14,331.17,8,-9.05797101448e-05,-0.000271689911248,0.00130011489387,59.3948675399,331.132511194,331.044803003,0.0877081915439,0.0760304309686,0.0116777605753,331.051,330.9364,0.089887461118,0.000218983821594,0.00163982729575,-0.481872871016,,,,,"",,,0,0,3.01959718574e-05,-0.00012078388743,1,0,0.00018115942029,0.000359461231049,0.000705875811787,0.000264843408352,0.000229581275383,3.52621329688e-05,0.000271423924625,7.88245075881,"validation",330.902,0.00080990746505,1.00035946123,1.00080990747,21.4,103.35,0.0774068698597,25554348,0.831156265119,331.322433233,330.779566767,0.719206761578,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.000262129837092,0.00016633750666,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:09:00.000+09:00",331.17,331.17,331.17,331.17,19,0,-0.000181143012408,0.00117903138037,59.3948675399,331.138278703,331.054076854,0.0842018484851,0.0776647144719,0.00653713401323,331.0705,330.9458,0.083466928181,0.000219025117998,0.00148342148872,-0.410786678111,,,,,"",,,0,6.03919437145e-05,-0.000150979859287,3.01959718574e-05,0,0,0,0.000300540217265,0.000677452319987,0.000254255664719,0.00023451615325,1.97395114691e-05,0.000252036501437,8.74722973141,"validation",330.910333333,0.000784704013474,1.00030054022,1.00078470401,15.2,100.6,0.188866799205,25554348,0.817097415507,331.316058547,330.824941453,0.702599341826,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000243121450606,0.000190020566932,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:10:00.000+09:00",331.15,331.19,331.05,331.19,73,6.03919437145e-05,-3.01932367149e-05,0.00102765603748,60.6208201944,331.146235825,331.064145235,0.0820905899805,0.0785498895736,0.00354070040685,331.0875,330.9548,0.0875050047395,0.000216216086819,0.00138112896019,-0.156916875153,,,,,"",,,0,-0.000211359038618,-3.0194148374e-05,9.05824451223e-05,0,-6.03919437149e-05,0.000422743606003,0.000309585834561,0.000710671064447,0.000247865545398,0.000237174702055,1.06908433432e-05,0.000264213909658,10.093193031,"validation",330.918666667,0.000819939642773,1.00030958583,1.00081993964,25,104,0.701923076923,25554421,0.823076923077,331.316137267,330.858862733,0.724154183631,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000648030936064,0.000608202378944,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:11:00.000+09:00",331.12,331.12,331.12,331.12,1,-0.000211359038618,-0.00024154589372,0.000695095046692,54.4269833847,331.142199545,331.068282625,0.0739169191865,0.0776232954962,-0.00370637630968,331.099,330.9624,0.0862546472581,0.000222897678886,0.00126930791716,-0.478588517224,,,,,"",,,0,0,0.000120802126117,0.000241604252235,1,-0.000211359038618,0,6.34251387051e-05,0.000476187023057,0.000223233024844,0.000234426478304,-1.119345346e-05,0.000260493619407,5.80549634939,"validation",330.926,0.000586233780362,1.00006342514,1.00058623378,22.2,95.9,0.0104275286757,25554420,0.807090719499,331.309133291,330.888866709,0.549968284171,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,-0.000179885414946,-0.000267288701474,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:12:00.000+09:00",331.11,331.12,331.11,331.12,7,0,-0.00024154589372,0.000634613641171,54.4269833847,331.13878423,331.072113542,0.066670688004,0.0754327739977,-0.00876208599377,331.1095,330.97,0.0808078867397,0.000222938832084,0.00115650805292,-0.450159216172,,,,,"",,,0,0.000181203189176,3.02005315294e-05,0.000271804783764,1,-3.02005315294e-05,3.02005315293e-05,3.17115636974e-05,0.00045321328217,0.000201349021515,0.000227810986947,-2.64619654318e-05,0.00024404411313,7.74882233962,"validation",330.932166667,0.000567588624658,1.00003171156,1.00056758862,21.6,96.2,0.0727650727651,25554420,0.804054054054,331.300965402,330.918034598,0.52742009761,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.00102864762166,-7.82971488653e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:13:00.000+09:00",331.19,331.19,331.16,331.18,21,0.000181203189176,3.01959718574e-05,0.000271829411942,58.6289892935,331.145125118,331.080105131,0.065019986217,0.0733502164416,-0.00833023022458,331.114,330.979,0.0800358948297,0.000193317725264,0.00116962036688,-0.30906980777,,,,,"",,,0,-0.000181170360529,-0.000181170360529,0.000120780240353,0,0.000211403720705,9.0601594588e-05,0.000199327119965,0.000607289284214,0.000196328239075,0.000221481419293,-2.5153180218e-05,0.000241668865359,8.8473282476,"validation",330.938333333,0.000730246823426,1.00019932712,1.00073024682,24.2,57.95,0.362381363244,25554441,0.67471958585,331.307638839,330.920361161,0.670420356561,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.000509917843418,0.000427260677153,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:14:00.000+09:00",331.19,331.19,331.12,331.12,2,-0.000181170360529,-0.000150979859287,0.000332316244222,53.3331943397,331.141259715,331.083060307,0.058199408051,0.0703200547635,-0.0121206467125,331.1195,330.9856,0.079319045199,0.000189742747729,0.00113353190454,-0.463978790804,,,,,"",,,0,0.000181203189176,9.06015945881e-05,0.000302005315294,1,3.01950600881e-05,0.000211365420617,1.51002885684e-06,0.000406059961521,0.000175765305783,0.000212370303103,-3.66049973196e-05,0.000239547732541,6.49713691563,"validation",330.945666667,0.000526773276983,1.00000151003,1.00052677328,20.8,57.55,0.0347523892268,25554439,0.686359687228,331.307167259,330.931832741,0.501332144998,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-0.000208333978437,7.61348705982e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:15:00.000+09:00",331.18,331.18,331.18,331.18,1,0.000181203189176,-3.0194148374e-05,0.000543806646526,57.4702925675,331.147219759,331.090241025,0.0569787338976,0.0676517905903,-0.0106730566927,331.1285,330.9936,0.0779391133991,0.000192704594047,0.00109339801438,-0.444947230768,,,,,"",,,0,-6.03901201763e-05,-9.05851802646e-05,9.05851802644e-05,0,0.000181203189176,0,0.000155528744883,0.000563152882714,0.000172047629378,0.000204274988195,-3.22273588162e-05,0.00023533762123,5.80567699067,"validation",330.953666667,0.000683882235278,1.00015552874,1.00068388224,6.4,54.55,0.0183318056829,25554440,0.78093492209,331.309527622,330.947472378,0.642243485756,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,0.000278417707307,0.000740706350369,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:16:00.000+09:00",331.12,331.17,331.12,331.16,5,-6.03901201763e-05,0.000120802126117,0.000483383685801,55.6977809926,331.14918595,331.095408356,0.0537775933626,0.0648769511447,-0.0110993577822,331.1365,330.998,0.0766577481563,0.000193578314723,0.00103580460412,-0.411711209796,,,,,"",,,0,-9.05906510449e-05,-0.00018118130209,0,0,-0.000181170360529,0.000150975300441,7.09677127109e-05,0.000489428939147,0.000162391573145,0.000195908174733,-3.35166015889e-05,0.000231482510437,7.41264331008,"validation",330.959666667,0.000605310415469,1.00007096771,1.00060531042,7.2,54.55,0.0916590284143,25554435,0.776351970669,331.307996356,330.965003644,0.56851457546,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000580824310987,-6.03901201763e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:17:00.000+09:00",331.12,331.13,331.12,331.13,3,-9.05906510449e-05,3.02005315294e-05,0.000392749244713,53.0544970593,331.146234265,331.0979707,0.0482635648139,0.0615542738786,-0.0132907090647,331.143,331.0024,0.0740393375737,0.000195144690483,0.000964914393288,-0.429316054446,,,,,"",,,0,-3.01996194848e-05,-9.05988584543e-05,0.000181197716909,0,-0.000120787534726,3.01968836816e-05,-3.92579640819e-05,0.000385495694291,0.000145754129236,0.00018589156488,-4.01374356437e-05,0.000223595982163,6.90212948383,"validation",330.965666667,0.000496526830074,0.999960742036,1.00049652683,6.4,54.65,0.0548947849954,25554432,0.772186642269,331.302762323,330.983237677,0.459314562665,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,0.000202358561565,-0.000370498841159,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:18:00.000+09:00",331.13,331.13,331.12,331.12,47,-3.01996194848e-05,-0.000181170360529,0.000422986283159,52.1657970211,331.142198224,331.0996025,0.0425957240442,0.0577625639117,-0.0151668398675,331.15,331.0052,0.0694650991756,0.000194635102953,0.000856681176578,-0.081826041716,,,,,"",,,0,9.06015945881e-05,-0.000181203189176,0.000271804783764,0,0,3.01996194848e-05,-9.05933866827e-05,0.000346822345993,0.000128641350701,0.000174446013263,-4.58046625619e-05,0.000209788291784,9.65269270354,"validation",330.971833333,0.000447671528947,0.999909406613,1.00044767153,11.6,56.8,0.827464788732,25554385,0.705105633803,331.291844986,331.008155014,0.394250756104,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,0.000219952258441,0.000395141772949,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:19:00.000+09:00",331.15,331.15,331.15,331.15,3,9.06015945881e-05,9.06015945881e-05,0.000755515261408,54.6215709907,331.143398498,331.103335648,0.0400628490931,0.054222620948,-0.0141597718549,331.1625,331.0082,0.0666461635202,0.000185452923854,0.000505106203754,-0.449710917394,,,,,"",,,0,0,-3.01977955609e-05,0.000211384568927,0,9.06015945881e-05,0,-3.77458196507e-05,0.000428388178903,0.00012098097265,0.000163740362216,-4.27593895663e-05,0.00020125672209,6.90218982051,"validation",330.979333333,0.000515641459991,0.99996225418,1.00051564146,11.8,56.85,0.0527704485488,25554388,0.708883025506,331.246136117,331.078863883,0.425271518405,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000572443173084,0.000426540319365,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:21:00.000+09:00",331.15,331.15,331.15,331.15,1,0,-9.05851802646e-05,0.000151011778919,54.6215709907,331.144414113,331.106792267,0.0376218462215,0.0509024660027,-0.0132806197812,331.165,331.0112,0.0618857232687,0.000132277092284,0.000476300192427,-0.396138075671,,,,,"",,,0,-0.000150988977805,0.000150988977805,0.000301977955609,1,0,0,-4.52946416438e-05,0.000419321158921,0.000113609682082,0.00015371422619,-4.01045441074e-05,0.000186881241941,5.80558667411,"validation",330.986166667,0.000494985439975,0.999954705358,1.00049498544,11.8,46.7,0.0214132762313,25554388,0.644539614561,331.243866977,331.086133023,0.404903163249,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000318997974434,0.000268856352291,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:22:00.000+09:00",331.1,331.1,331.1,331.1,2,-0.000150988977805,-0.00018118130209,-6.04010630586e-05,49.6904991966,331.137581173,331.106289136,0.0312920366073,0.0469803801236,-0.0156883435163,331.164,331.0148,0.0610367430353,0.000136024799889,0.000492712445903,-0.387969181895,,,,,"",,,0,0,0.000422832980973,0.000211416490486,1,-0.000150988977805,0,-0.00019325772125,0.000257390303998,9.45093222813e-05,0.000141891815535,-4.73824932536e-05,0.000184345342903,6.49707660382,"validation",330.992166667,0.000325788173235,0.999806742279,1.00032578817,11.2,46.75,0.0427807486631,25554386,0.64064171123,331.245584312,331.082415688,0.107767729724,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,-5.94087757272e-05,-0.000207015781027,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:23:00.000+09:00",331.12,331.12,331.1,331.1,43,0,-9.05988584543e-05,-9.05988584543e-05,49.6904991966,331.131799454,331.105823274,0.0259761796548,0.0427795400299,-0.016803360375,331.1625,331.0184,0.0581055471042,0.000135815202954,0.000513698279179,0.746345256897,,,,,"",,,0,-0.000120809423135,0.000211416490486,0.000362428269405,1,6.04047115675e-05,6.04047115674e-05,-0.000188729098252,0.000246511976373,7.84541819838e-05,0.000129204288825,-5.07501068409e-05,0.000175492440665,9.56369079582,"validation",330.998166667,0.000307655279058,0.999811270902,1.00030765528,19.2,22.15,1.94130925508,25554386,0.144469525959,331.247558803,331.077441197,0.1326071044,,,,,,,,,,,,,,,,,,,,,,,,0.000230402546163,0.000100842595913,-0.000230402546163,-0.000100842595913,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:24:00.000+09:00",331.12,331.12,331.06,331.06,20,-0.000120809423135,-0.000181203189176,-0.000603755358329,45.8500966578,331.120753384,331.102428958,0.0183244264339,0.0378885173107,-0.0195640908768,331.1525,331.02,0.0582408651681,0.000102848943402,0.000506563633706,0.113528183471,,,,,"",,,0,0.00024164803963,0.000211442034676,0.000634326104029,1,6.04047115675e-05,0.000181214134703,-0.00027932750017,0.000120838620022,5.53507715637e-05,0.000114446074158,-5.9095302594e-05,0.000175922386178,8.79818292001,"validation",331.003666667,0.000170189454094,0.9997206725,1.00017018945,13.8,17.75,1.12676056338,25554366,-0.180281690141,331.236374907,331.068625093,-0.0514164096749,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,-2.78111886707e-05,-0.000221641850844,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:25:00.000+09:00",331.09,331.15,331.09,331.14,158,0.00024164803963,-3.01977955609e-05,-0.000271714518613,53.5776984685,331.123714402,331.105211998,0.0185024040934,0.0340112946672,-0.0155088905738,331.148,331.0246,0.060509374799,0.000117535446904,0.000459327028201,3.74709486524,,,,,"",,,0,0.000181192244972,0.000120794829981,0,1,9.06180148612e-05,0.000181236029723,-2.41583823548e-05,0.000348614574264,5.58748689177e-05,0.000102709713919,-4.68348450015e-05,0.000182730491028,10.8651553926,"validation",331.0095,0.000394248503441,0.999975841618,1.0003942485,44.8,23.15,6.82505399568,25554524,0.31101511879,331.224052613,331.071947387,0.447404831696,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,0.000264542041831,0.000320065354173,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:26:00.000+09:00",331.14,331.2,331.14,331.2,252,0.000181192244972,0.000150988977805,0,58.3754974997,331.135450648,331.112233331,0.0232173164581,0.0318524990254,-0.00863518256728,331.148,331.0294,0.0604729908848,0.000123411445039,0.000459327028201,3.53507260925,,,,,"",,,0,0.00012077294686,6.03864734301e-05,-0.00024154589372,1,0,0.000181192244972,0.000157029485305,0.000515362079621,7.01005931706e-05,9.61730043037e-05,-2.60724111331e-05,0.000182587532865,11.3321634914,"validation",331.0165,0.00055435303074,1.00015702949,1.00055435303,95,34.55,7.29377713459,25554776,0.607814761216,331.224052613,331.071947387,0.841868593975,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.000362552755794,-0.000121298260187,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:28:00.000+09:00",331.19,331.24,331.19,331.24,101,0.00012077294686,0.000422832980973,0.00012077294686,61.250726086,331.151535163,331.121697529,0.029837634505,0.0314495261213,-0.00161189161632,331.15,331.036,0.0597249201073,0.000126186896193,0.000502410009798,0.986765600749,,,,,"",,,0,-0.000211327134404,-0.000120758362517,-0.000483033450067,0,-3.01932367149e-05,0.000150966183575,0.000271780160048,0.000616247175534,9.00785971048e-05,9.49448319083e-05,-4.86623480352e-06,0.00018030708884,10.4179935952,"validation",331.0215,0.000660077970766,1.00027178016,1.00066007797,114.8,38.85,2.59974259974,25554877,0.670527670528,331.233186537,331.066813463,1.04095291644,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000548492614526,0.000658449512003,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:30:00.000+09:00",331.14,331.17,331.14,331.17,20,-0.000211327134404,0.000211416490486,-9.05797101448e-05,54.1955237759,331.154375908,331.12527549,0.0291004177668,0.0309797044504,-0.00187928668364,331.1485,331.0402,0.0626017115282,0.000134804364518,0.000486589808006,-0.3081605786,,,,,"",,,0,-0.00012078388743,0.000120783887429,9.05879155719e-05,1,-0.000301895906292,9.05687718875e-05,6.49255545471e-05,0.000392097394817,8.78715395922e-05,9.35462283733e-05,-5.67468878111e-06,0.000189031951953,8.79851508072,"validation",331.025833333,0.00043551485156,1.00006492555,1.00043551485,110.2,39.35,0.508259212198,25554857,0.636594663278,331.229066743,331.067933257,0.633429746121,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,3.34008382894e-05,-7.68386948062e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:31:00.000+09:00",331.2,331.2,331.13,331.13,24,-0.00012078388743,0.000211442034676,-0.00012078388743,50.6082371775,331.150625768,331.125625454,0.0250003144218,0.0297838264447,-0.00478351202289,331.1465,331.0446,0.0631301607048,0.000135924562047,0.000485091145507,-0.258447062326,,,,,"",,,0,0.000150998097424,0.000271796575363,-0.000181197716909,1,9.05879155719e-05,0.000211371803001,-4.98268893075e-05,0.000257971282419,7.54999982538e-05,8.9946022543e-05,-1.44460242892e-05,0.00019065068313,8.9806907017,"validation",331.028333333,0.000307123760805,0.999950173111,1.00030712376,111,40.15,0.597758405978,25554833,0.60398505604,331.226818118,331.066181882,0.397283449164,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,1.80723948868e-05,-0.000154410519722,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:32:00.000+09:00",331.18,331.22,331.18,331.18,24,0.000150998097424,0.000120794829981,3.01959718574e-05,54.6491782245,331.155144881,331.129653198,0.0254916828618,0.0289253977281,-0.0034337148663,331.147,331.0492,0.0650494349401,0.00014017689969,0.000489320551913,-0.262763832949,,,,,"",,,0,0.000120780240353,0.000120780240353,-0.000120780240353,1,0.000150998097424,0.000120798477939,9.96536281468e-05,0.000395107434182,7.69722895761e-05,8.73404122474e-05,-1.03681226714e-05,0.000196417159672,8.9808416694,"validation",331.031333333,0.000449101494923,1.00009965363,1.00044910149,84.2,40.4,0.594059405941,25554857,0.62995049505,331.228018516,331.065981484,0.703657148177,,,,,,,,,,,,,,,,,,,,,,,,-0.00032929257932,-0.000201753009482,0.000480290676744,0.000352751106906,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:35:00.000+09:00",331.22,331.22,331.22,331.22,31,0.000120780240353,6.03864734301e-05,9.05824451223e-05,57.6352953699,331.165122591,331.136345553,0.0287770378178,0.028895725746,-0.000118687928236,331.1485,331.059,0.0632601895873,0.00014205035623,0.000514287721849,-0.117767826419,,,,,"",,,0,-6.03828271241e-05,-3.01914135621e-05,-6.03828271241e-05,0,0.000120780240353,0,0.000215915216285,0.000486318148729,8.68819449846e-05,8.72402806172e-05,-3.58335632619e-07,0.000190991454584,9.23686739856,"validation",331.035,0.000558853293458,1.00021591522,1.00055885329,40,38.3,0.809399477807,25554888,0.609660574413,331.233652804,331.063347196,0.919833503916,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000267301219521,-0.000148256942828,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:36:00.000+09:00",331.23,331.23,331.2,331.2,14,-6.03828271241e-05,-0.000120758362517,0.000241604252235,55.6618109606,331.170488346,331.141060698,0.0294276488196,0.0290021103608,0.000425538458842,331.1525,331.0642,0.0608844617596,0.000134169530606,0.000524951513214,-0.40464409189,,,,,"",,,0,3.0193236715e-05,-0.00012077294686,0.00036231884058,0,3.01914135619e-05,9.0574240686e-05,0.000143438446033,0.000410192343358,8.88515966775e-05,8.75667583356e-05,1.28483834191e-06,0.000183829896617,8.44199539485,"validation",331.039666667,0.000484332693262,1.00014343845,1.00048433269,22.6,38.95,0.359435173299,25554874,0.582798459564,331.239419503,331.065580497,0.773241323098,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.00044115634132,1.8065245855e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:37:00.000+09:00",331.21,331.23,331.2,331.21,36,3.0193236715e-05,0.000120783887429,0.000271804783764,56.4644928646,331.176567062,331.146167313,0.0303997497604,0.0292816382407,0.00111811151969,331.157,331.074,0.0586784287768,0.000134194889542,0.0005376111774,-0.0718599395339,,,,,"",,,0,3.01923251111e-05,-6.03846502218e-05,0.00030192325111,0,3.0193236715e-05,9.0579710145e-05,0.00016004493337,0.000410784295958,9.17839128057e-05,8.84080741544e-05,3.37583865128e-06,0.000177163819863,9.3863554178,"validation",331.0445,0.000499932788492,1.00016004493,1.00049993279,25.8,40.4,0.891089108911,25554910,0.606435643564,331.246016852,331.067983148,0.797696439542,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,0.000363600978643,0.000478503108498,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:38:00.000+09:00",331.22,331.22,331.22,331.22,1,3.01923251111e-05,0.000271796575363,0.000120780240353,57.2970387845,331.183249053,331.151636401,0.0316126522096,0.0297478410345,0.00186481117511,331.159,331.0822,0.0552013981499,0.000128687386979,0.00055994018518,-0.622362201428,,,,,"",,,0,0,-3.01914135621e-05,0.000271722722058,0,3.01923251111e-05,0,0.000184201546689,0.000416210838275,9.5443065665e-05,8.98129371247e-05,5.63012854027e-06,0.000166660824074,5.80579740006,"validation",331.0485,0.000518050980445,1.00018420155,1.00051805098,21.2,39.4,0.0253807106599,25554911,0.596446700508,331.251714616,331.066285384,0.828966470999,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.00106939726176,0.000310511664903,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:39:00.000+09:00",331.21,331.22,331.21,331.22,67,0,0.000120780240353,0.000302005315294,57.2970387845,331.188903045,331.156700371,0.0322026737614,0.0302388075798,0.00196386618155,331.164,331.0892,0.0519727268535,0.00012135773197,0.000570897913933,0.396865848838,,,,,"",,,0,-3.01914135621e-05,0,0.000271722722058,0,-3.01914135621e-05,3.01914135621e-05,0.000169100506094,0.000395059699924,9.72244241332e-05,9.12952345264e-05,5.92918960676e-06,0.000156913009038,10.0075204873,"validation",331.053666667,0.000502436160904,1.00016910051,1.00050243616,29.8,42.65,1.57092614302,25554911,0.553341148886,331.258530418,331.069469582,0.796200952862,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.00071215171554,4.48636705213e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:40:00.000+09:00",331.21,331.21,331.2,331.21,61,-3.01914135621e-05,-3.01914135621e-05,9.05851802644e-05,56.053843505,331.19214873,331.160648492,0.0315002385241,0.0304910937687,0.00100914475543,331.1655,331.0978,0.0496889606496,0.000115495227382,0.000582375414782,0.252844004481,,,,,"",,,0,-0.000150961625555,0.000120769300444,-0.000150961625555,1,-3.01914135621e-05,3.0191413562e-05,0.000134373900663,0.000338872683539,9.51065442593e-05,9.20597016053e-05,3.04684265401e-06,0.000150022525436,9.91367597386,"validation",331.057833333,0.000459637716874,1.0001343739,1.00045963772,35.8,45.65,1.33625410734,25554850,0.449069003286,331.261931323,331.069068677,0.730734157473,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000352120845345,5.95399531587e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:42:00.000+09:00",331.18,331.18,331.16,331.16,26,-0.000150961625555,-0.00012077294686,0,50.1900400513,331.187202772,331.160600455,0.0266023164605,0.0297133383071,-0.00311102184658,331.1655,331.1032,0.0497111777461,0.000119653009426,0.000582375414782,-0.343988156395,,,,,"",,,0,9.05906510447e-05,3.01968836816e-05,0,1,-9.05769753328e-05,6.03846502219e-05,-1.66080101942e-05,0.000171547722885,8.03307055818e-05,8.9725022065e-05,-9.39431648322e-06,0.000150112265207,9.06081431541,"validation",331.062,0.000296017060248,0.99998339199,1.00029601706,38.2,46.7,0.556745182013,25554824,0.416488222698,331.261931323,331.069068677,0.471482295144,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000768504721036,0.000151970080175,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:43:00.000+09:00",331.14,331.19,331.13,331.19,68,9.05906510447e-05,-6.03846502218e-05,0.000181197716909,53.3437365545,331.187633114,331.162778199,0.0248549152258,0.0287416536908,-0.00388673846502,331.1685,331.11,0.0504460936214,0.000119309036996,0.000577085478524,0.303464331162,,,,,"",,,0,6.0388296748e-05,9.05824451223e-05,0.000332135632114,1,-6.03937673633e-05,0.00018118130209,6.49216335493e-05,0.000241611549032,7.50472998151e-05,8.67829756055e-05,-1.17356757904e-05,0.000152317683569,10.0222443362,"validation",331.065833333,0.000375051286375,1.00006492163,1.00037505129,44.6,49.95,1.36136136136,25554892,0.46046046046,331.264056266,331.072943734,0.612499163409,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000842354073244,0.000651745282815,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:45:00.000+09:00",331.15,331.22,331.15,331.21,57,6.0388296748e-05,-3.01914135621e-05,0.000271804783764,55.3723582529,331.191074174,331.16627611,0.0247980633728,0.0279529356272,-0.00315487225442,331.173,331.1194,0.0518428012199,0.000119451824273,0.00057049895631,0.110093402175,,,,,"",,,0,3.01923251111e-05,0.000181153950666,-9.05769753328e-05,1,-0.000120776593496,0.000211359038618,0.000111724083787,0.000273617311459,7.48711191473e-05,8.43964120262e-05,-9.5252928789e-06,0.000156525470909,9.84585685072,"validation",331.070833333,0.000420353146985,1.00011172408,1.00042035315,55.8,50.45,1.12983151635,25554949,0.558969276511,331.267466925,331.078533075,0.695835737387,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000626165005014,0.000307501564484,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:46:00.000+09:00",331.22,331.25,331.21,331.22,181,3.01923251111e-05,0,0.000211384568927,56.3932955411,331.195524301,331.170255658,0.0252686431076,0.0274160771233,-0.00214743401567,331.1765,331.1282,0.050996886847,0.000118223904701,0.000579593991725,1.87709410705,,,,,"",,,0,9.05742406858e-05,-0.000241531308496,-6.03828271241e-05,0,3.01923251111e-05,0.000120769300444,0.000131349899525,0.000277234013896,7.62896054212e-05,8.27730122676e-05,-6.4834068464e-06,0.000153966810117,11.0012965186,"validation",331.075333333,0.000436959966815,1.0001313499,1.00043695997,78.6,59.35,3.04970513901,25555130,0.625105307498,331.272473955,331.080526045,0.726623984031,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,9.32144960245e-05,0.000288601870535,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:48:00.000+09:00",331.2,331.25,331.2,331.25,10,9.05742406858e-05,0.000120769300444,0.000301977955609,59.3944378756,331.203905178,331.176162646,0.0277425315824,0.0274813680151,0.000261163567316,331.1815,331.1362,0.0509256806436,0.000119460384202,0.000605436449206,-0.772919286962,,,,,"",,,0,-0.000241509433962,-0.000392452830189,0.000211320754717,0,-6.03828271241e-05,0.00015095706781,0.000206835224793,0.000343665235031,8.37510387394e-05,8.2962620423e-05,7.88418316425e-07,0.00015373790383,8.10576031153,"validation",331.084,0.000501383334743,1.00020683522,1.00050138333,68.4,59.8,0.167224080268,25555140,0.628762541806,331.281754676,331.081245324,0.841629951525,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.00181527034178,0.000989814382766,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:52:00.000+09:00",331.17,331.17,331.17,331.17,1,-0.000241509433962,3.01968836816e-05,0.000211416490486,49.5926733991,331.198688996,331.175706154,0.0229828427056,0.0265816629532,-0.00359882024762,331.185,331.1418,0.0530024177405,0.000127135660517,0.000563273037915,-0.91118815305,,,,,"",,,0,0.000150979859287,-0.000271763746716,0.000422743606003,0,-0.000241509433962,0,-4.52919063363e-05,8.51598922278e-05,6.93989271539e-05,8.02659146456e-05,-1.08669874917e-05,0.000160045951446,5.80564688606,"validation",331.087833333,0.000248171809394,0.999954708094,1.00024817181,63.4,59.75,0.0167364016736,25555139,0.630125523013,331.278273791,331.091726209,0.419591559887,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000964628141646,-5.07886011136e-06,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:53:00.000+09:00",331.12,331.22,331.12,331.22,66,0.000150979859287,9.05824451223e-05,0.000362428269405,54.6320032926,331.201967612,331.178987179,0.0229804329849,0.0258614169595,-0.00288098397462,331.191,331.148,0.0563593879019,0.000130715456704,0.000517931505201,0.0792266526227,,,,,"",,,0,0.00015095706781,-6.03828271241e-05,9.05742406858e-05,0,-0.000150979859287,0.000301959718574,8.75627658965e-05,0.000217425441193,6.93811756081e-05,7.80792734724e-05,-8.69809786432e-06,0.000170156958825,9.99248329271,"validation",331.096166667,0.000374010169251,1.00008756277,1.00037401017,63,60.9,1.08374384236,25555205,0.672413793103,331.276767127,331.105232873,0.669062443619,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-7.98494775447e-05,-0.000186857978551,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:54:00.000+09:00",331.24,331.27,331.24,331.27,104,0.00015095706781,0.000181153950666,0.000634326104029,59.0416725979,331.212434134,331.18572887,0.0267052637396,0.0260301863156,0.000675077424035,331.2015,331.1516,0.0559051459089,0.000129687768597,0.000415349961616,0.604910836629,,,,,"",,,0,-0.000392429136354,-0.000603737132852,-3.01868566426e-05,0,6.0382827124e-05,9.05742406859e-05,0.0002068227348,0.000357540171934,8.0614796811e-05,7.85769502688e-05,2.0378465422e-06,0.000168760062514,10.4473536774,"validation",331.103833333,0.000501856668326,1.00020682273,1.00050185667,72.4,65.1,1.5975422427,25555309,0.724270353303,331.270282265,331.132717735,0.997948125469,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,0.000383166526475,-7.41920935097e-05,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:55:00.000+09:00",331.14,331.24,331.14,331.14,26,-0.000392429136354,-0.000241531308496,0,46.4107965675,331.201290421,331.182341546,0.018948874573,0.024613923967,-0.00566504939402,331.2015,331.1542,0.0611976354869,0.000150349962845,0.000415349961616,-0.531662879849,,,,,"",,,0,-6.03974149905e-05,0,0.000422781904934,0,-0.000392429136354,0.000301868566426,-0.000185687564821,-4.28803258419e-05,5.72231520596e-05,7.43308690193e-05,-1.71077169597e-05,0.000184808949347,9.06075392683,"validation",331.108333333,9.56383862281e-05,0.999814312435,1.00009563839,41.4,58.5,0.444444444444,25555283,0.648717948718,331.270282265,331.132717735,0.0529370844321,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,-0.000201743758625,-0.000549998072764,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:56:00.000+09:00",331.13,331.13,331.12,331.12,42,-6.03974149905e-05,-0.000392452830189,-0.00024154589372,44.8221092202,331.188784202,331.177723654,0.0110605483079,0.0219032488352,-0.0108427005273,331.1975,331.1566,0.0582549472378,0.000144914910925,0.000467560204024,-0.142695448246,,,,,"",,,0,-0.000120802126118,0.000241604252235,0.000604010630587,1,-3.01987074953e-05,3.01987074953e-05,-0.000233999350841,-0.000110521728994,3.34034437905e-05,6.61489757043e-05,-3.27455319138e-05,0.00017593303708,9.54022236917,"validation",331.114,1.81206472698e-05,0.999766000649,1.00001812065,47.8,48,0.875,25555241,0.484375,331.274927385,331.120072615,-0.000468921064134,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.00029844109744,-0.000150422622048,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:57:00.000+09:00",331.08,331.08,331.08,331.08,376,-0.000120802126118,-0.000271763746716,-0.000483033450067,41.7443687752,331.172048171,331.170484865,0.00156330638157,0.0178352603445,-0.0162719539629,331.1895,331.1582,0.0569510224351,0.00014339892063,0.00054480233516,3.80589446128,,,,,"",,,0,0.000362450163103,0.000724900326205,0.000906125407756,1,-0.000120802126118,0,-0.000330626423845,-0.000236140913919,4.72183877483e-06,5.38699418403e-05,-4.91481030655e-05,0.000172015894754,11.7319572144,"validation",331.117166667,-0.000112246269322,0.999669373576,0.999887753731,122.8,61.75,6.08906882591,25554865,-0.00971659919028,331.279716406,331.099283594,-0.106874094525,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,5.35967352322e-06,7.0484218288e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:58:00.000+09:00",331.1,331.2,331.07,331.2,18,0.000362450163103,-6.03828271241e-05,9.05879155719e-05,52.3215066086,331.176348452,331.172671171,0.00367728143772,0.0150036645631,-0.0113263831254,331.191,331.1622,0.0621688065469,0.000159565797756,0.000542687257532,-0.528316128409,,,,,"",,,0,-0.000392512077295,0.000332125603865,0.000513285024155,1,6.04083605171e-05,0.000392654343361,2.71746514851e-05,0.000114143462026,1.11029028917e-05,4.53009195747e-05,-3.4198016683e-05,0.000187707749236,8.69326190654,"validation",331.123,0.000232541985909,1.00002717465,1.00023254199,113.2,61.65,0.29197080292,25554883,0.0210867802109,331.280866568,331.101133432,0.55007423909,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000591864196646,0.000767604628242,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T12:59:00.000+09:00",331.07,331.07,331.07,331.07,2,-0.000392512077295,-0.000603737132852,-0.000181197716909,43.1757970612,331.159987152,331.165065899,-0.00507874701037,0.0109871822484,-0.0160659292588,331.188,331.164,0.0670138917935,0.000179927539728,0.000610612686922,-0.7032279676,,,,,"",,,0,0.00021143564805,0.000724922221887,0.00102697314767,1,-0.000392512077295,0,-0.000356293102407,-0.000283847278086,-1.53404023632e-05,3.31868856992e-05,-4.85272880624e-05,0.000202416080568,6.49698612928,"validation",331.1285,-0.000176668574285,0.999643706898,0.999823331426,92.8,60.55,0.0330305532618,25554881,0.0396366639141,331.289113797,331.086886203,-0.0835009819453,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.00108951710692,-0.00020111158866,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:00:00.000+09:00",331.11,331.14,331.11,331.14,2,0.00021143564805,0,-0.000120780240353,48.4055319522,331.156912206,331.163209166,-0.0062969602161,0.00753035375553,-0.0138273139716,331.186,331.1688,0.0672271852368,0.000183070152695,0.00062338325415,-0.684926815765,,,,,"",,,0,0.000181192244972,0.00051337802742,0.000815365102374,1,0.000120820370314,9.06152777357e-05,-0.000138894760044,-8.69647140672e-05,-1.90160059676e-05,2.27406950399e-05,-4.17567010075e-05,0.00020301741027,6.49719722381,"validation",331.1345,1.66095649956e-05,0.99986110524,1.00001660956,88,59.45,0.0336417157275,25554883,0.0218671152229,331.289227903,331.082772097,0.277192025741,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.00081909879629,1.99985182558e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:01:00.000+09:00",331.14,331.2,331.14,331.2,228,0.000181192244972,0.000241604252235,-6.03828271241e-05,52.4454820327,331.163541097,331.165934413,-0.00239331574517,0.00554561985539,-0.00793893560055,331.185,331.1708,0.0667109577199,0.000185618098997,0.000617625444415,1.74003011864,,,,,"",,,0,0.00036231884058,-0.00012077294686,0.00054347826087,0,0,0.000181192244972,4.52919063363e-05,8.81720248285e-05,-7.22619488275e-06,1.67440213025e-05,-2.39702161852e-05,0.000201421973792,11.232081294,"validation",331.140333333,0.00018018544001,1.00004529191,1.00018018544,125.2,69.3,3.29004329004,25555111,0.160894660895,331.287274141,331.082725859,0.573332319363,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.000627605872421,-0.000584409709565,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:02:00.000+09:00",331.2,331.34,331.2,331.32,345,0.00036231884058,0.000724900326205,0.00036231884058,59.3081768598,331.187611697,331.177346678,0.0102650189913,0.00648949968257,0.00377551930871,331.191,331.1748,0.0719458893114,0.000201285182713,0.000712375015169,2.39664904174,,,,,"",,,0,-3.01823010986e-05,-0.000482916817578,0.000181093806592,0,0,0.00042270531401,0.000389503337953,0.000438439156603,3.09821893978e-05,1.95868033399e-05,1.13953860579e-05,0.0002171492494,11.6466378412,"validation",331.1475,0.000520915906054,1.00038950334,1.00052091591,119,85.85,4.01863715783,25555456,0.338963308096,331.308966097,331.073033903,1.04676726395,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,-1.6327567236e-06,0.000508571948458,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:05:00.000+09:00",331.31,331.31,331.31,331.31,3,-3.01823010986e-05,0.000332125603865,0.00030192325111,58.549891907,331.206440667,331.18717285,0.0192678166453,0.0090451630751,0.0102226535702,331.196,331.1784,0.067521182932,0.000201534260663,0.000777472043838,-0.744097853289,,,,,"",,,0,0,-3.01832120974e-05,0.000301832120974,0,-3.01823010986e-05,0,0.000344207055641,0.000397368910533,5.81564596458e-05,2.73012075552e-05,3.08552520906e-05,0.000203800618551,6.90267238292,"validation",331.154166667,0.000470576393171,1.00034420706,1.00047057639,116,84.2,0.0356294536817,25555453,0.322446555819,331.324747816,331.067252184,0.942725958276,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-8.88826187961e-05,0.000678678458395,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:06:00.000+09:00",331.31,331.31,331.31,331.31,1,0,0.000724922221887,0.000271722722058,58.549891907,331.222372872,331.196271158,0.0261017143327,0.0124564733266,0.0136452410061,331.2005,331.1794,0.062698241294,0.000201528742518,0.000831908716651,-0.762425386621,,,,,"",,,0,0,-0.000392381757267,0.000332015333072,0,0,0,0.000330615442911,0.000394348199194,7.8783357981e-05,3.75976376403e-05,4.11857203407e-05,0.000189243431511,5.8060682682,"validation",331.157833333,0.0004594989197,1.00033061544,1.00045949892,115.8,84.2,0.0118764845606,25555453,0.321852731591,331.338264291,331.062735709,0.897417933355,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,3.29275136577e-05,0.000439129847318,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:08:00.000+09:00",331.31,331.31,331.31,331.31,6,0,0.00051337802742,0.000271722722058,58.549891907,331.235853969,331.204695517,0.0311584522435,0.01619686911,0.0149615831335,331.205,331.181,0.0582197954873,0.000201528742518,0.000879641683411,-0.680654377963,,,,,"",,,0,-0.000452748181461,-0.000332015333072,9.05496362922e-05,0,0,0,0.000317024199514,0.000389515098995,9.40462172694e-05,4.88873535661e-05,4.51588637032e-05,0.000175726043546,7.59531688925,"validation",331.162833333,0.000444393669378,1.0003170242,1.00044439367,116.6,81.15,0.0739371534196,25555453,0.333949476278,331.350670862,331.059329138,0.860401519724,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:09:00.000+09:00",331.23,331.23,331.16,331.16,268,-0.000452748181461,-0.00012077294686,-0.000150961625555,47.2354900718,331.224184127,331.201384738,0.0227993898974,0.0175173732675,0.00528201662991,331.2025,331.1802,0.064775524381,0.000225711748975,0.000887386859924,1.50201887084,,,,,"",,,0,0,0.000483150138906,0.000543543906269,1,-0.000241465696779,0.000211282484682,-0.000128320287437,-6.09939845434e-05,6.88470524743e-05,5.28970082965e-05,1.59500441778e-05,0.000195601897515,11.3935998902,"validation",331.1655,-1.66080101942e-05,0.999871679713,0.99998339199,124.6,91.5,2.92896174863,25555185,0.18306010929,331.349452373,331.055547627,0.355395326173,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.00104422348987,0.000235040746264,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:10:00.000+09:00",331.17,331.17,331.16,331.16,2,0,-0.000482916817578,0,47.2354900718,331.214309646,331.198319201,0.0159904448695,0.0172119875879,-0.00122154271835,331.2025,331.1794,0.0608629869252,0.000223300067487,0.000887386859924,-0.746462912554,,,,,"",,,0,0.000422756371542,0.000452953255224,0.000543543906269,1,3.01968836816e-05,3.01968836816e-05,-0.000128320287437,-5.85785226976e-05,4.82861603743e-05,5.19748387121e-05,-3.6886783378e-06,0.00018378725367,6.49725752835,"validation",331.168166667,-2.46601802002e-05,0.999871679713,0.99997533982,56,90.3,0.0221483942414,25555185,0.199889258029,331.349452373,331.055547627,0.355395326173,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,0.000528148602983,0.000327206670503,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:12:00.000+09:00",331.23,331.32,331.18,331.3,211,0.000422756371542,-3.01832120974e-05,0.000332135632114,56.3632470973,331.227492778,331.205851112,0.0216416652054,0.0180979231114,0.00354374209399,331.208,331.1814,0.0679442021449,0.000241064453948,0.000922607147401,0.938293657766,,,,,"",,,0,-0.000362209477815,-0.000150920615756,9.05523694537e-05,0,0.000211378185771,0.000422756371542,0.000277771068332,0.000358111898797,6.53234687757e-05,5.46269939976e-05,1.06964747781e-05,0.000205083616495,11.154896748,"validation",331.173166667,0.000382981914296,1.00027777107,1.00038298191,97.6,97.45,2.16521292971,25555396,0.258594150847,331.360787434,331.055212566,0.801071879959,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,0.000215147878207,-3.98722617849e-05,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:13:00.000+09:00",331.31,331.31,331.18,331.18,2,-0.000362209477815,-0.000392381757267,-9.05769753328e-05,48.6022667981,331.220186196,331.203936215,0.0162499812496,0.017728334739,-0.00147835348944,331.2065,331.1816,0.0723767591345,0.00025445228016,0.000925511664736,-0.756604623264,,,,,"",,,0,6.03901201763e-05,0.000241560480705,0.000362340721058,1,3.01841231511e-05,0.000392393600966,-8.00105070403e-05,-4.83118627326e-06,4.90669160263e-05,5.35308132708e-05,-4.46389724452e-06,0.000218542059105,6.49731782925,"validation",331.1765,1.05683827205e-05,0.999919989493,1.00001056838,97.8,94.7,0.0211193241816,25555394,0.234952481521,331.35976774,331.05323226,0.413549974475,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,1.57027005484e-05,-0.00192990811877,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:14:00.000+09:00",331.19,331.32,331.19,331.2,167,6.03901201763e-05,-0.000332015333072,-6.03828271241e-05,49.8419052543,331.217080628,331.203644644,0.013435984062,0.0168698646036,-0.00343388054165,331.2055,331.1822,0.0772069906249,0.000254743069714,0.000924883865357,0.598041308832,,,,,"",,,0,0.00036231884058,0.00024154589372,0.00030193236715,1,3.01950600881e-05,0.000392535781146,-1.66060044294e-05,5.37468499213e-05,4.05675847282e-05,5.09355815327e-05,-1.03679968045e-05,0.000233112894399,10.9207343145,"validation",331.1815,5.58606081558e-05,0.999983393996,1.00005586061,130,94,1.77659574468,25555561,0.229255319149,331.358663312,331.052336688,0.48204530855,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000534390959344,-0.000862991709471,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:15:00.000+09:00",331.21,331.32,331.21,331.32,4,0.00036231884058,0.000483150138906,0.000211320754717,56.6047471142,331.232914377,331.212263559,0.0206508183559,0.0176260553541,0.00302476300185,331.209,331.1848,0.0802636341517,0.000266353421849,0.000966836411311,-0.733571843603,,,,,"",,,0,-3.01823010986e-05,0,-9.05469032958e-05,0,3.0193236715e-05,0.000332125603865,0.000335135820585,0.000408231295639,6.23289217552e-05,5.31994909878e-05,9.12943076739e-06,0.000242254117324,7.19013330984,"validation",331.185166667,0.000407123708741,1.00033513582,1.00040712371,77.2,93.7,0.042689434365,25555565,0.226787620064,331.36911246,331.04888754,0.846631360449,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,0.000300712490828,0.000171062624753,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:16:00.000+09:00",331.31,331.31,331.31,331.31,40,-3.01823010986e-05,0.000452953255224,0.000422743606003,55.9280084455,331.244773704,331.219503295,0.025270408548,0.0191549259929,0.0061154825551,331.216,331.1886,0.0752448031409,0.000260264652595,0.000995431671658,-0.459576472034,,,,,"",,,0,-0.000181099272585,0.000211282484682,-9.05496362924e-05,1,-3.01823010986e-05,0,0.000283802714845,0.00036655851077,7.62742100992e-05,5.78157193953e-05,1.84584907039e-05,0.000227112985243,9.49200940227,"validation",331.188333333,0.000367363987258,1.00028380271,1.00036736399,84.8,95.65,0.41819132253,25555525,0.201777313121,331.380851448,331.051148552,0.785105168868,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,0.00128352799212,0.000655958774006,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:18:00.000+09:00",331.31,331.35,331.25,331.25,24,-0.000181099272585,-0.000150920615756,9.05742406858e-05,51.9173421948,331.245577749,331.221762311,0.0238154389428,0.0200870285829,0.00372841035999,331.2175,331.1912,0.0770130314879,0.000262040082689,0.000999429980789,-0.570330180378,,,,,"",,,0,3.01886792453e-05,0.000362264150943,-9.05660377357e-05,1,0,0.000301832120974,9.8122834693e-05,0.000177540949156,7.18956647331e-05,6.06400862879e-05,1.12555784453e-05,0.00023249217053,8.9810529859,"validation",331.190333333,0.000180158237308,1.00009812283,1.00018015824,47.4,93.55,0.256547300909,25555501,0.158204168894,331.38301435,331.05198565,0.598178798494,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,-0.000225542251526,-0.000282419817014,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:19:00.000+09:00",331.26,331.26,331.26,331.26,41,3.01886792453e-05,0.000241560480705,-3.01868566426e-05,52.5283613494,331.247796557,331.224594732,0.0232018252757,0.0207099879214,0.00249183735427,331.217,331.1928,0.0722263863817,0.000259980409334,0.000995941339727,-0.403433502888,,,,,"",,,0,6.03755358328e-05,0.000452816518747,-0.000150938839582,1,3.01886792453e-05,0,0.00012982425419,0.000202902961659,7.0041131666e-05,6.25188308924e-05,7.52230077362e-06,0.000218035338953,9.51654925822,"validation",331.190333333,0.000210352355292,1.00012982425,1.00021035236,55.2,90.4,0.453539823009,25555542,0.128871681416,331.381936351,331.052063649,0.630353314007,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.000217820793857,-0.000284998857339,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:20:00.000+09:00",331.32,331.32,331.28,331.28,10,6.03755358328e-05,0.00024154589372,0.000422781904934,53.7930633787,331.252750933,331.228698826,0.0240521071573,0.0213784117686,0.00267369538868,331.224,331.196,0.0713530730687,0.000244184922605,0.000985098350822,-0.647583939547,,,,,"",,,0,0.000120743781695,0.00039241729051,-6.03718908476e-05,1,0.000181126607499,0.000120751071666,0.000169069874164,0.000253626251525,7.26035593977e-05,6.45327570894e-05,8.07080230827e-06,0.000215385996947,8.10585084614,"validation",331.191166667,0.000268223739865,1.00016906987,1.00026822374,23.8,89.6,0.111607142857,25555552,0.150111607143,331.387144108,331.060855892,0.671627405551,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000314056416751,0.000184160195538,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:21:00.000+09:00",331.32,331.32,331.32,331.32,18,0.000120743781695,0,0.000604010630587,56.3005828596,331.263096943,331.235461876,0.0276350675243,0.0226297429197,0.00500532460454,331.234,331.1988,0.0691135678495,0.000244351033315,0.000971653523003,-0.570072443449,,,,,"",,,0,0.000181093806592,0.000181093806592,-0.000150911505493,1,0.000120743781695,0,0.000259635182379,0.000365943354867,8.34089928899e-05,6.83017714588e-05,1.51072214311e-05,0.000208600651483,8.69362409902,"validation",331.193166667,0.000382958786892,1.00025963518,1.00038295879,26.6,88.4,0.203619909502,25555570,0.186085972851,331.394922342,331.073077658,0.767209634126,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,-0.000206114508033,-0.000340692523213,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:22:00.000+09:00",331.37,331.38,331.33,331.38,18,0.000181093806592,0.000211282484682,0.000906125407756,59.8226256842,331.281082029,331.246168404,0.0349136254468,0.0250865194251,0.00982710602165,331.249,331.2032,0.0684625987174,0.00024387965,0.000945366538214,-0.49960930195,,,,,"",,,0,-3.01768362605e-05,0,-0.000331945198865,0,0.000150911505493,0.000150911505493,0.000395472891994,0.000533811267524,0.000105358275837,7.57031789038e-05,2.9655096933e-05,0.000206598463146,8.69380514608,"validation",331.196166667,0.000555058759235,1.00039547289,1.00055505876,22.2,70.5,0.255319148936,25555588,0.512765957447,331.40557586,331.09242414,0.91832757561,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,0.000396061890997,0.000282337985052,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:24:00.000+09:00",331.3,331.37,331.3,331.37,10,-3.01768362605e-05,0.000362264150943,0.000513285024155,58.9695641901,331.294761717,331.255341114,0.0394206024466,0.0279533360294,0.0114672664171,331.2575,331.208,0.069286698809,0.000233126937067,0.000986089852822,-0.570770828199,,,,,"",,,0,0.000120710987718,0.000120710987718,-0.000362132963153,1,-0.000241414690084,0.000211237853823,0.000339614952114,0.000489118620323,0.000118962496444,8.43568700529e-05,3.46056263909e-05,0.000209091646223,8.10612240079,"validation",331.199,0.000516305906721,1.00033961495,1.00051630591,19.4,70.1,0.142653352354,25555578,0.495720399429,331.42082483,331.09417517,0.844405685894,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000237955813406,-0.000277754513757,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:25:00.000+09:00",331.37,331.42,331.31,331.41,48,0.000120710987718,0.000452816518747,0.00102697314767,61.3440825302,331.312490683,331.266797328,0.0456933553387,0.0315013398913,0.0141920154474,331.2745,331.2138,0.0721947917512,0.000213065066034,0.000918362795863,-0.233983039784,,,,,"",,,0,0,3.01741045834e-05,-0.000633656196252,1,0,0.000331955216224,0.000409026351259,0.000592366622405,0.000137875608276,9.50524724398e-05,4.2823135836e-05,0.000217841319668,9.6746201512,"validation",331.203,0.00062499433882,1.00040902635,1.00062499434,20.8,72.4,0.662983425414,25555626,0.514502762431,331.426615088,331.122384912,0.945386456313,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.000962147011591,-0.000138056155605,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:26:00.000+09:00",331.31,331.41,331.31,331.41,19,0,0.00039241729051,0.000815365102374,61.3440825302,331.327492117,331.277404933,0.0500871833273,0.0352185085785,0.0148686747488,331.288,331.219,0.0741808780547,0.000210084155646,0.000904831759445,-0.522781694244,,,,,"",,,0,-9.05223137504e-05,-0.000211218732084,-0.000422437464168,0,-0.000301741045835,0.000301741045835,0.000368259641158,0.000576657740045,0.000151133590801,0.000106268696112,4.48648946887e-05,0.000223834157251,8.74795405719,"validation",331.207,0.000612909751304,1.00036825964,1.00061290975,22.6,73.25,0.259385665529,25555626,0.507167235495,331.437879952,331.138120048,0.906992390921,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,-0.000126077388593,-0.000607383078757,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:27:00.000+09:00",331.41,331.41,331.36,331.38,7,-9.05223137504e-05,0.000181093806592,0.00054347826087,58.4041089288,331.335570253,331.285004568,0.0505656846479,0.0382879437924,0.0122777408555,331.297,331.2236,0.0724536724794,0.000209348673507,0.000901174859148,-0.561381607008,,,,,"",,,0,0,-0.000120707345042,-0.000301768362605,0,0,0.000150870522917,0.000250530490768,0.000472188575935,0.000152591238602,0.000115540901057,3.70503375446e-05,0.000218642261088,7.74960690696,"validation",331.210166667,0.000512766063441,1.00025053049,1.00051276606,20.4,62.2,0.112540192926,25555619,0.408360128617,331.446278264,331.147721736,0.778004305408,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.000437191425246,-0.000304101450441,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:28:00.000+09:00",331.38,331.41,331.38,331.38,5,0,0,0.000181093806592,58.4041089288,331.342405598,331.292041267,0.0503643317264,0.0407032213792,0.00966111034725,331.3,331.2292,0.0694212673023,0.000194730671924,0.000925821407193,-0.539883857485,,,,,"",,,0,9.05305087815e-05,-0.000120707345042,-0.000392298871386,0,0,9.05305087815e-05,0.00024147298521,0.000455273870782,0.000151983619188,0.000122829444683,2.91541745044e-05,0.000209491421638,7.41330702025,"validation",331.2145,0.000499676191713,1.00024147299,1.00049967619,17.8,45.2,0.110619469027,25555619,0.180309734513,331.453362316,331.146637684,0.760820265479,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-4.29606165708e-06,-1.12386068623e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:29:00.000+09:00",331.36,331.41,331.33,331.41,42,9.05305087815e-05,0.000120710987718,0.000301832120974,60.5943820065,331.352804737,331.300778951,0.0520257864835,0.0429677344,0.00905805208342,331.305,331.2354,0.0701768910664,0.000195290359544,0.000970018739603,-0.0697474300768,,,,,"",,,0,3.01741045834e-05,-0.000241392836668,3.01741045834e-05,0,-6.03536725209e-05,0.000241414690084,0.000316928509984,0.000527117572579,0.000156983152239,0.00012965129115,2.73318610888e-05,0.000211752485038,9.54109773836,"validation",331.219333333,0.000575650777229,1.00031692851,1.00057565078,24.2,47.15,0.890774125133,25555661,0.220572640509,331.465686029,331.144313971,0.826724110622,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.000184416256083,-6.68082190227e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:30:00.000+09:00",331.41,331.42,331.41,331.42,2,3.01741045834e-05,3.01741045834e-05,0.000332015333072,61.3254149096,331.36314247,331.309610139,0.053532330393,0.0450806535986,0.00845167679434,331.3105,331.2426,0.0658785417045,0.000195284365952,0.00101621840523,-0.612408781909,,,,,"",,,0,-0.000241385553075,-0.000362078329612,-0.000362078329612,0,0,3.01741045834e-05,0.000330505673681,0.000535559134001,0.000161524139741,0.000136022731273,2.55014084676e-05,0.000198776602814,6.49804115658,"validation",331.223333333,0.00059375849125,1.00033050567,1.00059375849,15,47.2,0.0423728813559,25555663,0.222457627119,331.478841914,331.142158086,0.825230946399,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,3.44689669258e-05,-0.000453004536673,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:31:00.000+09:00",331.4,331.41,331.32,331.34,45,-0.000241385553075,-0.000211218732084,9.05496362922e-05,52.874567165,331.35958209,331.31186124,0.0477208496338,0.0456086928056,0.00211215682813,331.312,331.2466,0.0683157887256,0.0002032357769,0.00101916789445,-0.0566898233752,,,,,"",,,0,0,-0.000120721917064,0.000241443834128,0,-6.03463882688e-05,0.000271558747209,8.4512483701e-05,0.000281965158284,0.000144023811293,0.000137649220757,6.37459053579e-06,0.000206180324517,9.60987459376,"validation",331.227,0.000341155763268,1.00008451248,1.00034115576,20.2,49.15,0.915564598169,25555618,0.167853509664,331.480831277,331.143168723,0.582923023931,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.000464719354073,-0.000612017986782,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:32:00.000+09:00",331.32,331.34,331.32,331.34,20,0,-0.000120707345042,0.000543543906269,52.874567165,331.356569461,331.313945593,0.0426238678465,0.0450117278138,-0.00238785996728,331.321,331.2494,0.0648646609595,0.000174176277873,0.000929612068055,-0.313591929248,,,,,"",,,0,0,-0.00015090239633,0.000211263354862,0,-6.0360958532e-05,6.0360958532e-05,5.73461990032e-05,0.000273509929377,0.000128640875978,0.000135847551801,-7.20667582327e-06,0.000195764655519,8.79902820308,"validation",331.229666667,0.000333102208035,1.0000573462,1.00033310221,22.8,36.75,0.544217687075,25555618,0.589115646259,331.475,331.167,0.561688311688,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000396472113841,0.0001010441226,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:33:00.000+09:00",331.34,331.34,331.34,331.34,1,0,-0.000120707345042,0.000543543906269,52.874567165,331.354020313,331.315875549,0.0381447639638,0.0436383350438,-0.00549357108004,331.33,331.2514,0.060231470891,0.000174176277873,0.000816126220078,-0.667959824187,,,,,"",,,0,-3.0180479266e-05,-0.000181082875596,0.000211263354862,0,0,0,3.01813901546e-05,0.000267470567672,0.000115122725792,0.000131702586599,-1.65798608078e-05,0.000181781465839,5.80615854127,"validation",331.232666667,0.000324042113399,1.00003018139,1.00032404211,22,36.7,0.0272479564033,25555618,0.589918256131,331.46520355,331.19479645,0.53698127742,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,0.000314762804766,-0.00011228259283,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:35:00.000+09:00",331.32,331.33,331.32,331.33,4,-3.0180479266e-05,-0.000241392836668,9.05523694537e-05,51.7609746815,331.35032488,331.316921805,0.0334030755773,0.0415912831505,-0.00818820757319,331.3315,331.2546,0.0573577943988,0.000148879872785,0.000811892549155,-0.623769578735,,,,,"",,,0,-9.05441704644e-05,-0.000331995291703,0.000241451121239,0,-6.0360958532e-05,3.0180479266e-05,-4.52718802779e-06,0.000227619480605,0.000100815125637,0.000125528274381,-2.47131487435e-05,0.000173113797117,7.19016346893,"validation",331.236,0.000283785578862,0.999995472812,1.00028378558,14.4,26.35,0.151802656546,25555614,0.413662239089,331.466002788,331.196997212,0.494423907409,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000439073378487,-6.38565602682e-05,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:36:00.000+09:00",331.31,331.31,331.3,331.3,115,-9.05441704644e-05,-0.000362078329612,0.000362340721058,48.4633669915,331.342582591,331.315668338,0.0269142533307,0.0386558771866,-0.0117416238558,331.3375,331.258,0.0554036662274,0.000125329737068,0.000702763448908,2.06521342441,,,,,"",,,0,0,-0.000271657108361,0.000271657108361,0,-6.03627803096e-05,3.01813901548e-05,-0.000113177651186,0.000126789390747,8.12383137058e-05,0.000116679375752,-3.54410620459e-05,0.000167231108444,10.5479826844,"validation",331.239,0.000184157058801,0.999886822349,1.00018415706,37,32,3.59375,25555499,0.1640625,331.453925942,331.221074058,0.338953418306,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-0.000110582701697,-3.44192588612e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:38:00.000+09:00",331.3,331.3,331.3,331.3,4,0,-0.000120721917064,0.00030193236715,48.4633669915,331.336031423,331.31450772,0.0215237030996,0.0352294423692,-0.0137057392696,331.3425,331.2604,0.0514462614969,0.000125002059362,0.000602245388406,-0.763051057417,,,,,"",,,0,-3.01841231511e-05,-0.000120736492605,0.000573498339873,0,0,0,-0.000128266069098,0.000119543416599,6.49674105029e-05,0.000106336982702,-4.13695721991e-05,0.000155286029269,7.19007298893,"validation",331.2415,0.000176608305421,0.999871733931,1.00017660831,28.8,23.85,0.167714884696,25555499,-0.129979035639,331.442274746,331.242725254,0.287020255253,,,,,,,,,,,,,,,,,,,,,,,,-0.000477834351712,0.000258047144091,0.000477834351712,-0.000258047144091,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:39:00.000+09:00",331.34,331.34,331.27,331.29,220,-3.01841231511e-05,-0.00015090239633,-9.05469032958e-05,47.2984589466,331.328949666,331.312692333,0.0162573323703,0.0314350203694,-0.0151776879991,331.341,331.2618,0.0527715285328,9.65139563461e-05,0.000615443164427,3.73388555561,,,,,"",,,0,-3.01850342601e-05,-6.03700685201e-05,0.00066407075372,0,0.000120736492605,0.000211288862059,-0.000153919979719,8.51290429507e-05,4.90728134575e-05,9.48867166815e-05,-4.58139032239e-05,0.000159291039672,11.1966353915,"validation",331.243833333,0.000139373663812,0.99984608002,1.00013937366,68.8,34.65,6.34920634921,25555279,-0.412698412698,331.442960777,331.239039223,0.249903827656,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,-3.59094259839e-05,0.000194146809841,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:40:00.000+09:00",331.28,331.28,331.28,331.28,3,-3.01850342601e-05,-0.000181082875596,-9.05496362924e-05,46.1049911967,331.321418948,331.310270679,0.0111482688944,0.0273776700744,-0.01622940118,331.3395,331.2634,0.0497164193519,9.65139926801e-05,0.000631314252859,-0.594887411177,,,,,"",,,0,-0.000181115672543,-3.01859454238e-05,0.0006339048539,0,-3.01850342601e-05,0,-0.000179574122614,5.01111804081e-05,3.36521036417e-05,8.26420854697e-05,-4.8989981828e-05,0.000150073712122,6.90258192021,"validation",331.246833333,0.00010012674335,0.999820425877,1.00010012674,69.2,32.8,0.0914634146341,25555276,-0.379573170732,331.444089674,331.234910326,0.215555095103,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.000280665599115,-0.000209690049181,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:41:00.000+09:00",331.28,331.28,331.21,331.22,268,-0.000181115672543,-0.000331995291703,-9.05660377357e-05,39.6417233122,331.305816033,331.303583962,0.00223207079921,0.0223485502194,-0.0201164794202,331.338,331.2636,0.0511652465411,9.6515492954e-05,0.000666275270644,3.11572874105,,,,,"",,,0,-3.01914135621e-05,9.05742406858e-05,0.000845359579736,1,0,0.000211301617967,-0.000356131804985,-0.000131617237753,6.73893725986e-06,6.74734322184e-05,-6.07344949585e-05,0.000154475111832,11.3937810531,"validation",331.248833333,-8.70443317281e-05,0.999643868195,0.999912955668,122,45,5.95555555556,25555008,-0.547777777778,331.448381158,331.227618842,-0.0345115159989,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,-7.09318229194e-05,-0.000237200922122,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:42:00.000+09:00",331.21,331.21,331.21,331.21,41,-3.01914135621e-05,-0.000271657108361,-0.000150938839582,38.6687568809,331.291075105,331.296651817,-0.00557671199113,0.0167634977773,-0.0223402097684,331.3355,331.2634,0.0482248717881,9.63266280147e-05,0.00071977466017,-0.0558875110502,,,,,"",,,0,0.000150961625555,-3.01923251109e-05,0.000815192777996,0,-3.01914135621e-05,0,-0.000378770158948,-0.000161201026132,-1.68373901486e-05,5.06128974888e-05,-6.74502876374e-05,0.000145602100746,9.5163983191,"validation",331.251333333,-0.000124779371957,0.999621229841,0.999875220628,107.2,45,0.911111111111,25554967,-0.638888888889,331.454743448,331.216256552,-0.0262343618186,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,4.99511256684e-05,-0.000198437726164,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:43:00.000+09:00",331.25,331.26,331.25,331.26,11,0.000150961625555,-0.000120736492605,-6.03718908476e-05,45.8281132459,331.286294319,331.293936867,-0.00764254794376,0.0118822886331,-0.0195248365768,331.3345,331.2642,0.0483516666604,0.000101409283052,0.000732820055172,-0.475902837952,,,,,"",,,0,3.01877679165e-05,3.01877679165e-05,0.00084525750166,1,0.000120769300444,3.01923251109e-05,-0.000224848302848,-1.26787017731e-05,-2.30711463617e-05,3.58699771571e-05,-5.89411235188e-05,0.000145962889152,8.20107323493,"validation",331.253333333,2.01255836421e-05,0.999775151697,1.00002012558,108.6,45.05,0.244173140954,25554978,-0.637069922309,331.455904283,331.213095717,0.193173922764,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,1.21321725286e-05,-6.04185095066e-06,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:44:00.000+09:00",331.27,331.27,331.27,331.27,8,3.01877679165e-05,-6.03700685201e-05,-0.000150911505493,47.1567206049,331.283787501,331.292163766,-0.00837626502408,0.00783057790164,-0.0162068429257,331.332,331.2654,0.0456122618989,9.7737732361e-05,0.000751602980275,-0.509264988167,,,,,"",,,0,0,3.01868566426e-05,0.000392429136354,1,3.01877679165e-05,0,-0.000187123489431,1.38861468781e-05,-2.52853111483e-05,2.36380532546e-05,-4.89233644028e-05,0.000137689081109,7.88275255905,"validation",331.2545,4.67918171678e-05,0.999812876511,1.00004679182,66.2,44.55,0.179573512907,25554986,-0.65544332211,331.456515059,331.207484941,0.251034130596,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000267739213546,0.000613251994684,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:45:00.000+09:00",331.27,331.27,331.27,331.27,22,0,-3.01859454238e-05,-0.000331945198865,47.1567206049,331.281666347,331.290522006,-0.00885565857675,0.00449333060596,-0.0133489891827,331.3265,331.2676,0.0423542431919,8.77174987014e-05,0.000756134639416,-0.317288187083,,,,,"",,,0,-6.03737132852e-05,-6.03737132852e-05,0.000724484559423,0,0,0,-0.000170526655731,7.24489808257e-06,-2.67324495932e-05,1.3563952685e-05,-4.02964022782e-05,0.000127854146744,8.89411340977,"validation",331.255,4.52823353612e-05,0.999829473344,1.00004528234,70,44.75,0.491620111732,25554986,-0.672625698324,331.451763722,331.201236278,0.274475805179,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:46:00.000+09:00",331.26,331.26,331.25,331.25,6,-6.03737132852e-05,9.05742406858e-05,-0.000362132963153,44.6184576698,331.276794601,331.287520376,-0.0107257742254,0.00144950963968,-0.0121752838651,331.3205,331.2688,0.0407575115353,8.81968384494e-05,0.000771603917564,-0.536881652383,,,,,"",,,0,-0.000150943396226,0.00051320754717,0.000724528301887,1,-3.01868566426e-05,3.01868566426e-05,-0.000212784901629,-5.67514960662e-05,-3.23796957749e-05,4.37587815753e-06,-3.67555739324e-05,0.000123041544258,7.59513586465,"validation",331.256333333,-1.91191313071e-05,0.999787215098,0.999980880869,17.6,44.55,0.13468013468,25554980,-0.671156004489,331.448324098,331.192675902,0.224230402691,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.000718427991489,0.000197676325983,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:47:00.000+09:00",331.23,331.23,331.19,331.2,201,-0.000150943396226,-3.01923251109e-05,-0.000633656196252,38.9709287845,331.264980047,331.281037385,-0.0160573374918,-0.00205185978661,-0.0140054777052,331.31,331.2686,0.0421319749971,8.66774270731e-05,0.00079169823118,1.87166701896,,,,,"",,,0,0.000211352657005,0.00030193236715,0.000603864734299,1,-6.03773584905e-05,0.000120754716981,-0.000332015333072,-0.000207082711733,-4.84822991901e-05,-6.19522882429e-06,-4.22870703658e-05,0.000127210069436,11.106042352,"validation",331.2575,-0.000173580975525,0.999667984667,0.999826419024,49.6,52.2,3.85057471264,25554779,-0.811302681992,331.44114877,331.17885123,0.0806289315851,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-0.000166703498811,0.000140840638698,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:48:00.000+09:00",331.23,331.27,331.21,331.27,504,0.000211352657005,3.01877679165e-05,-0.000422437464168,48.7510000836,331.265752348,331.280219801,-0.0144674530139,-0.00453497843207,-0.00993247458186,331.303,331.2696,0.0441225482116,0.000101511307827,0.000747292629427,3.39245835313,,,,,"",,,0,3.01868566426e-05,0.000452802849639,0.000392429136354,1,9.05797101449e-05,0.00018115942029,-9.9606704437e-05,1.20747572363e-06,-4.36726930115e-05,-1.36896743806e-05,-2.99830186309e-05,0.000133192103757,12.0255160103,"validation",331.259,3.32066449515e-05,0.999900393296,1.00003320664,148.2,76.45,6.5925441465,25555283,-0.224329627207,331.426790145,331.179209855,0.366709906515,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.00077584198042,0.000256255610497,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:51:00.000+09:00",331.22,331.29,331.22,331.28,153,3.01868566426e-05,3.01868566426e-05,-0.000301768362605,49.9841047756,331.267944294,331.280203519,-0.0122592249699,-0.00607982773964,-0.00617939723027,331.298,331.2702,0.045970937625,0.000100791448387,0.000717955133919,0.549499564799,,,,,"",,,0,-9.05578362713e-05,0.00039241729051,0.000332045399662,1,-0.000150934283213,0.000211307996498,-5.43317496635e-05,2.95831016492e-05,-3.7005629588e-05,-1.83525348335e-05,-1.86530947545e-05,0.000138767621423,10.8334215898,"validation",331.26,6.0375535833e-05,0.99994566825,1.00006037554,177.2,83.75,1.82686567164,25555436,-0.109253731343,331.41692855,331.17907145,0.424324310675,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000674609024765,7.74218276378e-06,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:52:00.000+09:00",331.33,331.36,331.25,331.25,47,-9.05578362713e-05,-6.03737132852e-05,-0.000392298871386,46.3788152733,331.265183634,331.277966221,-0.0127825878987,-0.00742037977145,-0.00536220812725,331.2915,331.2718,0.0505444420804,0.000102038420751,0.000690726493042,-0.310700318472,,,,,"",,,0,0.00051320754717,0.000483018867925,0.000452830188679,1,0.000150929727119,0.000332045399662,-0.000125267324999,-6.58069899098e-05,-3.85889445998e-05,-2.24011464799e-05,-1.618779812e-05,0.00015258699496,9.65308520818,"validation",331.260833333,-3.27033329728e-05,0.999874732675,0.999967296667,182.2,85.85,0.547466511357,25555389,-0.133954571928,331.405915908,331.177084092,0.318644099711,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000620757735963,-0.000202778686905,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:54:00.000+09:00",331.36,331.42,331.36,331.42,157,0.00051320754717,0.00051320754717,3.01741045834e-05,62.7674652372,331.289001536,331.288487242,0.000514293999231,-0.00583344501731,0.00634773901655,331.292,331.2758,0.0590769819318,0.000153471571948,0.000703611426021,0.520971837876,,,,,"",,,0,-0.000362078329612,-3.01731941343e-05,-9.05195824031e-05,0,0.000332075471698,0.000181132075472,0.000386366106033,0.00043528685162,1.55178926809e-06,-1.76013668979e-05,1.9153156166e-05,0.00017825412447,10.859651477,"validation",331.264333333,0.000469916773413,1.00038636611,1.00046991677,212.4,91.6,1.71397379913,25555546,-0.0627729257642,331.408550418,331.175449582,1.04911857844,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.000346040467609,0.000131763669905,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:55:00.000+09:00",331.3,331.3,331.3,331.3,1,-0.000362078329612,0.00030193236715,-0.000362078329612,50.9335660297,331.290693607,331.289340039,0.00135356848909,-0.00439604231603,0.00574961080513,331.286,331.2764,0.0634286260795,0.000172447153713,0.00060899743245,-0.721108927085,,,,,"",,,0,0.000362209477815,0.000271657108361,0.000301841231512,1,-0.000362078329612,0,4.22595582068e-05,7.12396053568e-05,4.08562779684e-06,-1.32690682645e-05,1.73546960614e-05,0.00019145374609,5.80603817536,"validation",331.265666667,0.00010364289689,1.00004225956,1.0001036429,172.4,91.55,0.0109229929001,25555545,-0.0644456581103,331.386876162,331.185123838,0.569392013751,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,2.71130251889e-05,-0.000653659484498,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:56:00.000+09:00",331.41,331.42,331.41,331.42,2,0.000362209477815,0.000452802849639,0.000241443834128,59.214570177,331.310586899,331.299018555,0.0115683440183,-0.00120316504916,0.0127715090675,331.29,331.282,0.0674694385024,0.000183209370504,0.000691494270918,-0.689752946461,,,,,"",,,0,-3.01731941343e-05,0.00021121235894,-6.03463882688e-05,1,0.000332025354663,3.01841231512e-05,0.00039240544538,0.000416563531976,3.49053889877e-05,-3.6303332604e-06,3.85357222481e-05,0.000203576846607,6.49804115658,"validation",331.269,0.00045582291129,1.00039240545,1.00045582291,72,89.4,0.0223713646532,25555547,-0.0397091722595,331.404542569,331.175457431,1.06747461531,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,0.000227657157718,3.44497307792e-06,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:57:00.000+09:00",331.3,331.41,331.3,331.41,2,-3.01731941343e-05,0.00039241729051,0.000211263354862,58.3310795269,331.325881222,331.307239402,0.0186418195011,0.00276583186089,0.0158759876402,331.2935,331.2878,0.0712216214665,0.000183426798977,0.000750404408607,-0.679686856154,,,,,"",,,0,0,0.000301741045834,-3.01741045836e-05,1,-0.000362078329612,0.000331905135478,0.000351651934011,0.000368863568172,5.62500211252e-05,8.34564998308e-06,4.79043711422e-05,0.000214904865473,6.49801102839,"validation",331.272333333,0.000415569466009,1.00035165193,1.00041556947,41.8,88.5,0.0225988700565,25555545,-0.0412429378531,331.417802051,331.169197949,0.968616561919,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,0.000198821219833,-0.000231905853531,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T13:59:00.000+09:00",331.41,331.42,331.41,331.41,17,0,0.000483018867925,0.000211263354862,58.3310795269,331.338822572,331.314851299,0.0239712738594,0.0070069202606,0.0169643535988,331.297,331.2944,0.0668486485046,0.000183426798977,0.000802791463123,-0.570363657091,,,,,"",,,0,0,0.000241392836668,9.05223137502e-05,1,0,3.01741045834e-05,0.000341083680203,0.000348934361704,7.23311724433e-05,2.11427544751e-05,5.11884179682e-05,0.000201709811124,8.63674710259,"validation",331.2765,0.000402986628995,1.00034108368,1.00040298663,35.8,89.3,0.190369540873,25555545,-0.0408734602464,331.429981202,331.164018798,0.924872081818,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.000320631644339,-3.36157052574e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:00:00.000+09:00",331.41,331.41,331.41,331.41,275,0,-3.01731941343e-05,0.000241451121239,58.3310795269,331.349772946,331.32189935,0.0278735953783,0.0111802552841,0.0166933400941,331.301,331.2986,0.06207374504,0.000183209286473,0.000852793725895,1.31090905416,,,,,"",,,0,-6.0348209167e-05,0.000271566941251,-3.01741045836e-05,1,0,0,0.000329005949273,0.000336252552833,8.4106078206e-05,3.37354192213e-05,5.03706589847e-05,0.000187301967472,11.4201383496,"validation",331.280166667,0.000391913994248,1.00032900595,1.00039191399,59.4,102.85,2.67379679144,25555545,-0.0335439961108,331.442265707,331.159734293,0.885797806999,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00025916491623,7.84340089863e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:01:00.000+09:00",331.41,331.42,331.39,331.39,95,-6.0348209167e-05,0.000271657108361,0.000271657108361,56.2352030195,331.355961723,331.326943843,0.0290178803816,0.0147477803036,0.0142701000779,331.3055,331.305,0.0597827632514,0.00018248026031,0.000884313163711,-0.052170242319,,,,,"",,,0,0.000301759256465,0.000271583330819,0,1,0,9.05223137504e-05,0.000255051606448,0.000256561174748,8.75641400814e-05,4.45027921893e-05,4.3061347892e-05,0.000180400021882,10.3572045848,"validation",331.283166667,0.000322483434363,1.00025505161,1.00032248343,78.2,101.85,0.932744231713,25555450,-0.0240549828179,331.451988907,331.159011093,0.788417742621,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.00113395774167,-9.39654211796e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:02:00.000+09:00",331.41,331.59,331.41,331.49,1318,0.000301759256465,0.00021121235894,0.000573498339873,63.3298809271,331.376582997,331.339022077,0.0375609198528,0.0193104082134,0.0182505116393,331.315,331.312,0.0697982801621,0.000192909322004,0.00100830285912,3.91400670381,,,,,"",,,0,6.03336450571e-05,0.000150834112643,-0.000392168692872,1,6.03518512932e-05,0.000543166661637,0.000528198240345,0.0005372579321,0.000113309360321,5.82533657529e-05,5.50559945679e-05,0.000210559233045,12.9874706472,"validation",331.287666667,0.000610748161467,1.00052819824,1.00061074816,341.4,167.55,7.86630856461,25556768,0.378692927484,331.482032931,331.147967069,1.02384879758,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-0.000263068692651,-0.000124044448027,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:03:00.000+09:00",331.53,331.53,331.51,331.51,82,6.03336450571e-05,0.000301741045834,0.00066407075372,64.5670519297,331.39710869,331.351687108,0.0454215813204,0.0245326428348,0.0208889384856,331.326,331.3182,0.067669831579,0.000192536540809,0.00112761878549,-0.267299807264,,,,,"",,,0,-6.0330005128e-05,-0.000331815028204,-0.000331815028204,0,0.000120667290114,6.03336450571e-05,0.000555344283274,0.000578899680126,0.000137014211699,7.40027234015e-05,6.30114882977e-05,0.000204126064309,10.2104140083,"validation",331.292,0.000658029774338,1.00055534428,1.00065802977,357.4,160.65,0.510426392779,25556850,0.48895113601,331.512804711,331.139195289,0.992492933266,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.00050050782827,2.67318708833e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:04:00.000+09:00",331.52,331.52,331.49,331.49,198,-6.0330005128e-05,0.000241392836668,0.0006339048539,62.3033789035,331.41139966,331.361932508,0.0494671527686,0.0295195448216,0.019947607947,331.3365,331.3216,0.0649791293234,0.000193143968807,0.00119831071481,0.0944958699068,,,,,"",,,0,3.01668225287e-05,6.03336450571e-05,-0.000271501402757,1,3.0165002564e-05,9.0495007692e-05,0.000463275250387,0.000508267495992,0.000149226681857,8.90510869757e-05,6.01755948808e-05,0.000196021386236,11.0918799096,"validation",331.297333333,0.000581552120351,1.00046327525,1.00058155212,393.6,170.4,1.16197183099,25556652,0.403755868545,331.535022039,331.137977961,0.886606949819,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,7.97870927324e-05,-4.91297900839e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:06:00.000+09:00",331.49,331.5,331.41,331.5,8,3.01668225287e-05,0.000271566941251,0.000845359579736,63.0018326301,331.425030482,331.372159729,0.0528707525897,0.0341897863752,0.0186809662145,331.3505,331.3254,0.0667663343717,0.000186891658421,0.00122603174207,-0.509503272237,,,,,"",,,0,-6.03318250376e-05,-3.01659125188e-05,-0.000331825037707,0,0,0.000271501402757,0.000451183867234,0.00052697438832,0.000159489449743,0.000103136610483,5.63528392593e-05,0.000201406740186,7.88344635414,"validation",331.302,0.000597642030534,1.00045118387,1.00059764203,340.2,157.4,0.0508259212198,25556660,0.524777636595,331.553623115,331.147376885,0.868003414391,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,0.000303499564357,-0.000238740740496,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:08:00.000+09:00",331.48,331.48,331.48,331.48,16,-6.03318250376e-05,0.000271583330819,0.000815192777996,60.5840984882,331.433487331,331.380147897,0.0533394333316,0.0380197157665,0.0153197175651,331.364,331.3288,0.0634258819166,0.000187590085535,0.00120616564231,-0.477068885844,,,,,"",,,0,0.000181006395559,-0.000241341860746,-0.000392180523712,0,-6.03318250376e-05,0,0.000350068202943,0.000456344271914,0.000160912976142,0.000114696861851,4.62161142909e-05,0.000191341504515,8.57634472878,"validation",331.3055,0.000526704205031,1.0003500682,1.00052670421,324.4,156.15,0.10246557797,25556644,0.536983669549,331.563839936,331.164160064,0.790232278772,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000587885010427,-7.1537687945e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:09:00.000+09:00",331.54,331.55,331.5,331.54,157,0.000181006395559,0.000150834112643,0.00084525750166,64.9319340775,331.449873895,331.391988794,0.0578851013394,0.0419927928811,0.0158923084583,331.378,331.3334,0.0638954617797,0.000188584229859,0.00125420277342,-0.0220978614356,,,,,"",,,0,-0.000422271822405,-0.000422271822405,-0.000693732279665,0,0.000181006395559,0.000150838662966,0.000488867697916,0.000623541122024,0.00017459462309,0.000126659808412,4.79348146779e-05,0.000192723236351,10.8600134828,"validation",331.312166667,0.000687669685136,1.0004888677,1.00068766969,92.2,163.45,0.960538390945,25556801,0.557662893851,331.585807603,331.170192397,0.88978362054,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-8.54967394346e-05,-0.000233605885929,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:11:00.000+09:00",331.5,331.5,331.4,331.4,411,-0.000422271822405,-0.000331815028204,0.000392429136354,50.8400493705,331.442200988,331.392582217,0.0496187717005,0.043517988645,0.00610078305556,331.3845,331.3382,0.069331500224,0.000214090129465,0.00121875410184,0.772532666787,,,,,"",,,0,0.000331925165963,-3.01750150875e-05,-0.000301750150875,0,-0.000120649092116,0.000301622730289,4.67734610399e-05,0.000186516375111,0.000149724718469,0.000131315596394,1.84091220747e-05,0.00020920790653,11.8219266613,"validation",331.316833333,0.000251018536637,1.00004677346,1.00025101854,158,183.6,2.2385620915,25556390,0.382352941176,331.586438109,331.182561891,0.538378095277,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,-0.00054259445896,-0.000567791495545,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:14:00.000+09:00",331.5,331.51,331.5,331.51,7,0.000331925165963,6.03336450571e-05,0.000724484559423,58.4670362332,331.452631606,331.40127983,0.0513517752974,0.0450847459754,0.00626702932196,331.3965,331.3452,0.0722363930652,0.000224534938776,0.00121799250168,-0.596534292007,,,,,"",,,0,-6.0330005128e-05,-0.000331815028204,-0.000633465053844,0,0.000301750150875,3.01750150875e-05,0.000342490038368,0.000497366492709,0.000154902643351,0.000135998147795,1.89044955566e-05,0.000217901098203,7.74999895992,"validation",331.324,0.00056138402289,1.00034249004,1.00056138402,119.8,182.85,0.0382827454197,25556397,0.385835384195,331.598319226,331.194680774,0.781192238783,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,0.000569711064113,0.000600498704755,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:17:00.000+09:00",331.49,331.49,331.49,331.49,2,-6.0330005128e-05,-3.01659125188e-05,0.000724528301887,56.7432717536,331.458380589,331.407851695,0.0505288946363,0.0461735757076,0.0043553189287,331.4085,331.349,0.0685052221319,0.000224533998661,0.00117037164893,-0.612565330306,,,,,"",,,0,-0.000271501402757,-0.000301668225286,-0.000512835982986,0,-6.0330005128e-05,0,0.000245920065418,0.000425533199135,0.000152429619706,0.000139291006388,1.31386133178e-05,0.000206658487834,6.49825202854,"validation",331.328833333,0.000486425117444,1.00024592007,1.00048642512,118.6,182.65,0.0109499041883,25556395,0.387352860662,331.602435556,331.214564444,0.710121345338,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.000286851354048,6.86752200296e-06,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:19:00.000+09:00",331.41,331.41,331.4,331.4,30,-0.000271501402757,-0.000241341860746,0.000603864734299,49.6494755104,331.44939896,331.407270088,0.0421288725271,0.0453646350715,-0.00323576254439,331.4185,331.3534,0.0700405634082,0.000231003307776,0.00101932281562,-0.485635496902,,,,,"",,,0,0,0,-0.000150875075437,0,-0.000241334580229,3.01668225287e-05,-5.58206617913e-05,0.000140635345827,0.000127123936413,0.000136887854772,-9.76391835964e-06,0.000211347505758,9.20462406498,"validation",331.334333333,0.000198188536654,0.999944179338,1.00019818854,121.4,174.1,0.172314761631,25556365,0.455485353245,331.587411219,331.249588781,0.445237503825,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00143026157235,-0.00026030168947,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:20:00.000+09:00",331.43,331.43,331.4,331.4,2,0,-0.000422271822405,0.000392429136354,49.6494755104,331.44179912,331.406731563,0.0350675575125,0.0433052195597,-0.00823766204723,331.425,331.3574,0.0671805231648,0.000227279297473,0.000935257570361,-0.508852525834,,,,,"",,,0,-3.01750150875e-05,0,-0.0002414001207,0,9.05250452625e-05,9.05250452626e-05,-7.54318473258e-05,0.000128562090359,0.000105816407702,0.000130673565358,-2.48571576561e-05,0.000202717330008,6.49798089929,"validation",331.338666667,0.000185107684383,0.999924568153,1.00018510768,90.4,149,0.0134228187919,25556365,0.363087248322,331.57998387,331.27001613,0.419346445603,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,8.44100382134e-05,-0.000223996774446,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:22:00.000+09:00",331.39,331.39,331.39,331.39,154,-3.01750150875e-05,-3.01750150875e-05,0.000332045399662,48.862311549,331.433830025,331.405492188,0.0283378371163,0.040311743071,-0.0119739059548,331.4305,331.3588,0.0630962000816,0.000227519904713,0.000852097341502,0.0171347840116,,,,,"",,,0,3.01759256465e-05,3.01759256465e-05,-0.000271583330819,1,-3.01750150875e-05,0,-0.000122197564798,9.41577528648e-05,8.55120465804e-05,0.000121644416159,-3.61323695789e-05,0.000190398624224,10.8402681265,"validation",331.341833333,0.000145368504127,0.999877802435,1.0001453685,39,149.05,1.0332103321,25556211,0.259979872526,331.571705524,331.289294476,0.356592012618,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.000529272348213,-0.000153319452317,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:23:00.000+09:00",331.4,331.43,331.4,331.4,9,3.01759256465e-05,-0.000331815028204,0.000452830188679,49.7207788598,331.428625406,331.405085359,0.0235400466393,0.0369574037847,-0.0134173571454,331.438,331.3606,0.0614464715043,0.000226193793811,0.000698104857692,-0.4769140047,,,,,"",,,0,-3.01750150875e-05,0.00012070006035,-0.000694025347013,1,3.01759256465e-05,9.05277769396e-05,-0.000114651910765,0.000118903695853,7.10321262502e-05,0.00011151902168,-4.04868954296e-05,0.000185414820472,8.00088590408,"validation",331.343166667,0.000171524084547,0.999885348089,1.00017152408,39.4,147.15,0.0611620795107,25556220,0.282364933741,331.553689239,331.322310761,0.335766920254,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.000305045541531,0.000265240904323,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:24:00.000+09:00",331.39,331.39,331.39,331.39,11,-3.01750150875e-05,-0.000301668225286,-9.05195824031e-05,48.8378536404,331.422683035,331.403967925,0.0187151105489,0.0333089451375,-0.0145938345886,331.4365,331.3634,0.0577717235397,0.00019629906694,0.00070812903306,-0.4425243105,,,,,"",,,0,3.01759256465e-05,3.01759256465e-05,-0.000814749992456,1,-3.01750150875e-05,0,-0.000140298367862,8.02744056827e-05,5.6474578439e-05,0.000100512825183,-4.40382467444e-05,0.000174331523401,8.2014654913,"validation",331.3445,0.000137319315697,0.999859701632,1.00013731932,41.2,139.85,0.0786557025384,25556209,0.237039685377,331.553849904,331.319150096,0.301874571847,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.000482688973568,-9.73522285768e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:25:00.000+09:00",331.4,331.4,331.4,331.4,3,3.01759256465e-05,0,0.000301841231512,49.7979007842,331.419193338,331.403674005,0.0155193331499,0.02975102274,-0.0142316895901,331.4415,331.3662,0.0543594575726,0.000178370244154,0.00060975763641,-0.470419590809,,,,,"",,,0,0,-3.01750150875e-05,-0.00084490042245,0,3.01759256465e-05,0,-0.000125210632947,0.000102001954333,4.68296111946e-05,8.97737560048e-05,-4.29441448103e-05,0.00016402974524,6.90294372198,"validation",331.346,0.000162971636899,0.999874789367,1.00016297164,35.8,139.95,0.021436227224,25556212,0.23829939264,331.542549493,331.340450507,0.294655080198,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,0.000468171622983,0.000130934977168,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:27:00.000+09:00",331.39,331.4,331.39,331.4,114,0,0,-6.03463882688e-05,49.7979007842,331.416240517,331.403401856,0.0128386604509,0.0263685502822,-0.0135298898312,331.4405,331.3686,0.0511909248888,0.000159609887086,0.000617119829751,-0.108985424745,,,,,"",,,0,0,-0.00012070006035,-0.000452625226313,0,-3.01750150875e-05,3.01750150875e-05,-0.000122193877936,9.47585257023e-05,3.8740677281e-05,7.95671402601e-05,-4.0826462979e-05,0.000154468693086,10.5395510223,"validation",331.3475,0.000158443929711,0.999877806122,1.00015844393,58.2,145.55,0.783236001374,25556212,0.228443833734,331.542769252,331.338230748,0.301993272546,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.000621533411717,0.000661205186538,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:28:00.000+09:00",331.4,331.4,331.4,331.4,30,0,3.01759256465e-05,-3.01741045836e-05,49.7979007842,331.413741976,331.403149867,0.0105921087871,0.0232132619832,-0.0126211531961,331.44,331.3702,0.0475344302539,0.000159488510439,0.000621266602763,-0.404870690182,,,,,"",,,0,0.00012070006035,0,-0.000784550392275,0,0,0,-0.000120685493604,8.99296315722e-05,3.19617042459e-05,7.00460530572e-05,-3.80843488114e-05,0.000143435215009,9.20462406498,"validation",331.3515,0.000146370244287,0.999879314506,1.00014637024,33.4,146.95,0.204151071793,25556212,0.226947941477,331.542956301,331.337043699,0.305742827529,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000346784860118,0.000426142735388,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:25:00.000+09:00",357.21,357.29,357,357.29,1252,0.00025195968645,-0.00231765888529,0.00185065754423,48.2048038937,357.550459881,357.382170104,0.168289776712,0.214504861306,-0.0462150845944,357.4255,357.081,0.359188348131,0.000756489422855,0.00569875116665,-0.35072100869,,,,,"",,,0,-0.00114752721879,-0.00249097371883,-0.00291080075009,0,2.79955207168e-05,0.000811870100784,-0.000379099980276,0.000585301374198,0.000471017315659,0.000600366260758,-0.000129348945099,0.00100531318573,13.0110475641,"validation",357.202333333,0.000245425795091,0.99962090002,1.0002454258,1146.4,2092.9,0.598213005877,2898286,0.46189497826,358.443939493,356.407060507,0.433476656694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:26:00.000+09:00",357.07,357.11,356.88,356.88,1330,-0.00114752721879,-0.00326770004189,0.000308321888051,40.9893837002,357.447312207,357.344972319,0.102339888223,0.19207186669,-0.0897319784669,357.431,357.064,0.362817751836,0.000799227510294,0.00562527496734,-0.310671924755,,,,,"",,,0,0.000196144362251,-0.00176529926026,-0.00120488679668,0,-0.000615746312519,0.00064373478127,-0.0015415562724,-0.000515313781283,0.000286762744403,0.000538197339973,-0.00025143459557,0.00101663795067,13.0703359188,"validation",357.187,-0.00085949376657,0.998458443728,0.999140506233,1114.4,2076.15,0.640608819209,2896956,0.393492763047,358.436323828,356.425676172,0.225958947545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:27:00.000+09:00",356.87,357.05,356.67,356.95,2752,0.000196144362251,-0.00181767337808,0.000168119028272,42.5699381357,357.370802637,357.31571511,0.0550875267199,0.164674998696,-0.109587471976,357.434,357.0514,0.364045055276,0.000796996288025,0.00559089325615,0.242884453102,,,,,"",,,0,-2.80151281692e-05,-0.00123266563945,-0.001820983331,0,-2.80206231786e-05,0.00106478368079,-0.00135409614083,-0.000283992724857,0.000154328412158,0.000461339119472,-0.000307010707314,0.00101987688829,13.797679933,"validation",357.172666667,-0.000623414632325,0.998645903859,0.999376585368,1421.8,2171.85,1.26712249925,2899708,0.42021778668,358.43318767,356.43481233,0.257803256334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:28:00.000+09:00",356.7,356.94,356.62,356.94,1432,-2.80151281692e-05,-0.00176189277624,0.000448455630921,42.3952420917,357.304525308,357.287884361,0.0166409468905,0.135068188335,-0.118427241444,357.442,357.0398,0.361613265614,0.000793757962152,0.00548621545475,-0.333927688172,,,,,"",,,0,-0.0012327001737,-0.00114865243458,-0.00212920939093,0,-0.00070037820423,0.000896484101415,-0.00140442365475,-0.000279520658481,4.66211320964e-05,0.000378405861866,-0.00033178472977,0.0010130925803,13.1443970044,"validation",357.158166667,-0.000610840481971,0.998595576345,0.999389159518,1647,2220.95,0.644769130327,2898276,0.388820099507,358.422501912,356.461498088,0.244008658367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:29:00.000+09:00",356.75,356.87,356.43,356.5,721,-0.0012327001737,-0.00195968645017,-0.00137258746744,35.4934000539,357.180752184,357.229522557,-0.0487703728834,0.098300476091,-0.147070848974,357.4175,357.0192,0.37221231807,0.000827377988142,0.0058570536709,-0.623360179764,,,,,"",,,0,-0.000280504908836,0.000785413744741,-0.00100981767181,1,-0.000532302347733,0.0012327001737,-0.00256702595704,-0.0014542635242,-0.000136803289996,0.000275737660844,-0.00041254095084,0.00104407382348,12.4569772676,"validation",357.134333333,-0.00177617572473,0.997432974043,0.998223824275,1497.4,2200.65,0.327630472815,2897555,0.350419194329,358.46420674,356.37079326,0.0617206019824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:30:00.000+09:00",356.46,356.68,356.2,356.4,1088,-0.000280504908836,-0.00249097371883,-0.00179251624468,34.1333381803,357.060636463,357.168076441,-0.107439978144,0.0571523852441,-0.164592363388,357.3855,357.0022,0.379911438208,0.00082715878552,0.00630674128453,-0.475434669959,,,,,"",,,0,-0.000420875420875,0.000729517396184,-0.00109427609428,1,-0.000112201963534,0.00134642356241,-0.00275752653647,-0.0016868243389,-0.000301458973467,0.000160360227958,-0.000461819201424,0.00106596924301,12.8681527019,"validation",357.1085,-0.00198399085992,0.997242473464,0.99801600914,1464.6,2213.35,0.491562563535,2896467,0.304990173267,358.512468944,356.258531056,0.0627652361078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:31:00.000+09:00",356.2,356.43,356.2,356.25,1104,-0.000420875420875,-0.00176529926026,-0.00210084033613,32.1436621876,356.935923161,357.100070779,-0.164147617841,0.012892384627,-0.177040002468,357.348,356.9872,0.369203478336,0.000830314766658,0.00683766832732,-0.471512908178,,,,,"",,,0,0.000729824561404,0.00140350877193,0.000252631578947,1,-0.000561167227834,0.000645342312009,-0.00307263507841,-0.00206506003577,-0.000460765243064,3.61891498301e-05,-0.000496954392894,0.00103636064094,12.882330501,"validation",357.0795,-0.00232301210235,0.996927364922,0.997676987898,1419.4,2218.8,0.497566252028,2895363,0.301784748513,358.569713551,356.126286449,0.0506311608979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:32:00.000+09:00",356.25,356.79,356.25,356.51,663,0.000729824561404,-0.00123266563945,-0.00223895217038,38.8025776093,356.870396521,357.056361832,-0.185965311418,-0.0268791545821,-0.159086156836,357.308,356.9768,0.381403229883,0.000822711205849,0.00713827806606,-0.59837420023,,,,,"",,,0,5.60994081511e-05,0.000140248520378,-0.000224397632605,1,0,0.00151578947368,-0.00223336729096,-0.00130764800402,-0.000521627195362,-7.53952331831e-05,-0.000446231962179,0.00106982477317,12.3731415109,"validation",357.058,-0.00153476466008,0.997766632709,0.99846523534,1001.6,2081.8,0.318474397156,2896026,0.255836295513,358.58328193,356.03271807,0.187128006181,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:33:00.000+09:00",356.63,356.93,356.52,356.53,2889,5.60994081511e-05,-0.00114865243458,-0.00142841138248,39.2960595859,356.818027825,357.017372067,-0.199344241584,-0.0613721719825,-0.137972069601,357.2825,356.9706,0.384160142034,0.000809866162493,0.00736369676987,0.290772518489,,,,,"",,,0,0.000701203264802,0.000504866350658,-0.00053291448125,1,0.000336596448907,0.0011500378671,-0.00210617648499,-0.00123427531567,-0.000559123332073,-0.000172137469448,-0.000386985862624,0.00107749738321,13.8450850591,"validation",357.0385,-0.00142421615596,0.997893823515,0.998575783844,1293,2207.5,1.3087202718,2898915,0.315198187995,358.597959996,355.967040004,0.213978379228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:34:00.000+09:00",356.61,356.81,356.61,356.78,1295,0.000701203264802,0.000785413744741,-0.000112101339611,45.2402698214,356.812177391,356.999788951,-0.187611560185,-0.086620049623,-0.100991510562,357.2805,356.9732,0.376720131889,0.00081640495263,0.00738011168749,-0.39519667917,,,,,"",,,0,-0.000336341723191,-0.000364370200123,-0.000812825831044,0,0.000224385044737,0.000560962611842,-0.00140086010851,-0.000541217099771,-0.000525846628694,-0.000242782806276,-0.000283063822418,0.00105588915267,13.0433874838,"validation",357.024,-0.000683427444654,0.998599139891,0.999316572555,1407.8,2219.2,0.583543619322,2900210,0.366618601298,358.598884997,355.962115003,0.310184429744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:35:00.000+09:00",356.7,356.79,356.63,356.66,545,-0.000336341723191,0.000729517396184,-0.00243336223534,43.0606355184,356.788765484,356.974619399,-0.185853914529,-0.106466822604,-0.0793870919249,357.237,356.9692,0.361240122469,0.000677830854084,0.00750102803622,-0.640800573052,,,,,"",,,0,0.000252341165255,-0.000420568608759,-0.00044860651601,0,-0.00022422781546,0.000448455630921,-0.00161517424007,-0.000866181171933,-0.000521095481773,-0.000298510689744,-0.000222584792028,0.0010128417049,12.1775738862,"validation",357.0075,-0.000973368906816,0.99838482576,0.999026631093,1299.2,1925.6,0.28302866639,2899665,0.241742833403,358.576822376,355.897177624,0.284672949858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:36:00.000+09:00",356.7,356.88,356.62,356.75,1553,0.000252341165255,0.00140350877193,-0.00351945476383,45.1933733206,356.782801564,356.957980925,-0.175179361214,-0.120209330326,-0.0549700308879,357.174,356.9706,0.354008685149,0.000596901324456,0.00731626296148,0.123198881177,,,,,"",,,0,-0.000532585844429,-0.00112123335669,-0.000700770847933,0,0.000112151629002,0.000728985588516,-0.00118709648519,-0.000617978063179,-0.000491042357993,-0.000336956777369,-0.000154085580625,0.000992315865871,13.2249808845,"validation",356.991166667,-0.000675553596798,0.998812903515,0.999324446403,1389,1464.35,1.06053880561,2901218,0.00290231160583,358.480589454,355.867410546,0.337745514146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:37:00.000+09:00",356.71,356.71,356.48,356.56,546,-0.000532585844429,0.000140248520378,-0.00471737613398,41.6468502645,356.7485244,356.928500856,-0.179976456352,-0.132162755531,-0.0478137008208,357.0895,356.9676,0.348008064782,0.000568509484426,0.00691075852846,-1.2146449551,,,,,"",,,0,0.000420686560467,-0.000729190038142,-0.00154251738838,0,-0.000112123335669,0.000644709180098,-0.00148282153354,-0.00114184032388,-0.000504757842585,-0.000370660633642,-0.000134097208943,0.000976015438584,12.179126641,"validation",356.974166667,-0.00116021467473,0.998517178466,0.998839785325,1365.6,1342.6,0.406673618352,2900672,-0.128184120363,358.323379654,355.855620346,0.285432883029,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:38:00.000+09:00",356.6,356.71,356.56,356.71,39,0.000420686560467,0.000504866350658,-0.00388159731918,45.2966126382,356.742597569,356.912315608,-0.169718038511,-0.139673812127,-0.0300442263834,357.02,356.9682,0.333864631583,0.000584255406282,0.00645491754016,-1.74146180861,,,,,"",,,0,-0.000168203863082,-0.00168203863082,-0.00227075215161,0,0.000112183082791,0.000420686560467,-0.000868298694751,-0.000723313729347,-0.00047578716187,-0.000391561246187,-8.42259156833e-05,0.000935955346312,9.54055665227,"validation",356.960666667,-0.000702224894993,0.999131701305,0.999297775105,795.6,1239,0.0314769975787,2900711,-0.0521388216303,358.17226733,355.86773267,0.365482604642,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:39:00.000+09:00",356.63,356.8,356.61,356.65,546,-0.000168203863082,-0.000364370200123,-0.00418818930616,44.1082079011,356.728351789,356.892884822,-0.16453303264,-0.14464565623,-0.0198873764104,356.945,356.9652,0.32358858647,0.000579290254944,0.00581541747095,-0.929249150458,,,,,"",,,0,-0.000392541707556,-0.00151408944343,-0.00218701808496,0,-0.000224271817443,0.000532645566427,-0.000826457857653,-0.000882999239142,-0.000461329125586,-0.000405567520622,-5.5761604964e-05,0.000907300116276,12.1793790197,"validation",356.946,-0.000829257086506,0.999173542142,0.999170742913,645.8,1201.25,0.45452653486,2900165,-0.130655567118,357.982892095,355.907107905,0.357885033743,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:40:00.000+09:00",356.65,356.65,356.5,356.51,249,-0.000392541707556,-0.000420568608759,-0.00449569976544,41.3801582859,356.694759206,356.864522983,-0.169763776957,-0.149669280375,-0.0200944965816,356.8645,356.9598,0.311189401722,0.00057984364541,0.00505332226831,-1.21451080872,,,,,"",,,0,-0.00044879526521,-0.000729292305966,-0.00109393845895,0,0,0.000420580400953,-0.00099337423588,-0.00126008586961,-0.00047618237064,-0.000419817902374,-5.63644682662e-05,0.000872877062977,11.3938264513,"validation",356.933666667,-0.00118696190982,0.999006625764,0.99881303809,586.6,1124.2,0.221490837929,2899916,-0.0710727628536,357.766175662,355.962824338,0.303421554546,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:41:00.000+09:00",356.51,356.51,356.3,356.35,283,-0.00044879526521,-0.00112123335669,-0.00474794023181,38.4530406955,356.641719329,356.82641017,-0.184690841285,-0.156673592557,-0.0280172487279,356.7795,356.9528,0.303961587313,0.000581821557503,0.00417983652964,-1.05835722698,,,,,"",,,0,-0.000140311491511,0.000280622983022,-0.00050512136944,1,0,0.000589043785588,-0.00120382477132,-0.00168873867918,-0.000518284948183,-0.000439662109042,-7.86228391409e-05,0.00085298607356,11.5213702075,"validation",356.922833333,-0.00160492207232,0.998796175229,0.998395077928,332.6,1063.85,0.266014945716,2899633,-0.0183766508436,357.525139994,356.033860006,0.211992379896,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:42:00.000+09:00",356.3,356.3,356.2,356.3,315,-0.000140311491511,-0.000729190038142,-0.00363534675615,37.5589206525,356.589147124,356.787416824,-0.198269699761,-0.164992813998,-0.0332768857631,356.7145,356.9432,0.292964331077,0.000532871789989,0.00376285586791,-0.932917158554,,,,,"",,,0,-0.000533258490036,0,2.80662363177e-05,0,-0.000140311491511,0.000280622983022,-0.00116199369524,-0.00180196737184,-0.000556468424814,-0.000463072730839,-9.33956939746e-05,0.000822240614865,11.6283546213,"validation",356.910666667,-0.00171097903117,0.998838006305,0.998289020969,286.4,1018.85,0.309172105806,2899318,0.0249791431516,357.385632625,356.043367375,0.191193674159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:43:00.000+09:00",356.2,356.21,356.11,356.11,464,-0.000533258490036,-0.00168203863082,-0.00408311659256,34.295517126,356.515432182,356.7372378,-0.221805617943,-0.176355374787,-0.0454502431561,356.6415,356.9282,0.285609736,0.000537715624381,0.00334508996973,-0.75258792674,,,,,"",,,0,0,0.000196568476033,0.000365055741204,1,-0.000280662363177,0.000280662363177,-0.00149029207201,-0.0022923377867,-0.00062285703278,-0.000495227246601,-0.000127629786179,0.000802026722079,12.0151302761,"validation",356.8985,-0.002209311611,0.998509707928,0.997790688389,371.4,1026.75,0.45191137083,2898854,0.0170927684441,357.237998952,356.045001048,0.0544837103053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:44:00.000+09:00",356.08,356.15,356,356.11,536,0,-0.00151408944343,-0.00305151175812,34.295517126,356.453058,356.690775741,-0.237717740531,-0.188627847936,-0.0490898925951,356.587,356.9144,0.275923326285,0.000504059511981,0.00326100230277,-0.593866739186,,,,,"",,,0,0.000393136952065,8.42436325854e-05,0.000421218162927,1,-8.42436325855e-05,0.000421218162927,-0.00133768196822,-0.00225376168628,-0.000667540199744,-0.00052968983723,-0.000137850362515,0.000774826110711,12.159379072,"validation",356.8895,-0.00218414943561,0.998662318032,0.997815850564,369.4,980.1,0.546882971125,2898854,0.0928476686052,357.168415514,356.005584486,0.0897942276585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:45:00.000+09:00",356.11,356.46,356.11,356.25,1304,0.000393136952065,-0.000729292305966,-0.00291080075009,38.836927723,356.421818308,356.658125686,-0.236307377994,-0.198163753947,-0.0381436240465,356.535,356.9034,0.281214517265,0.000510622333949,0.00281093745441,0.429062828616,,,,,"",,,0,0.000561403508772,-0.000673684210526,0.0040701754386,0,0,0.000982842380163,-0.000799360511591,-0.00183074747957,-0.000663318955772,-0.000556249133888,-0.000107069821885,0.000789374083551,13.0488266267,"validation",356.879333333,-0.00176343451288,0.999200639488,0.998236565487,580.4,982.7,1.32695634476,2900158,0.0952477867101,357.036098793,356.033901207,0.215624938458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:46:00.000+09:00",356.5,356.5,356.36,356.45,110,0.000561403508772,0.000280622983022,-0.00120488679668,44.715670493,356.426153953,356.642708968,-0.216555015573,-0.201842006273,-0.0147130093006,356.5135,356.8988,0.278984908889,0.000477740274674,0.00267216118004,-1.05755765584,,,,,"",,,0,-0.000420816383784,-0.000308598681442,0.000841632767569,0,0.000701754385965,0.00039298245614,-0.000178113872266,-0.00125749932474,-0.000607532656959,-0.000566256154503,-4.12765024564e-05,0.000782676136594,10.5766998471,"validation",356.8755,-0.0011922925502,0.999821886128,0.99880770745,545.8,921.7,0.119344689161,2900268,0.179668004774,356.989830767,356.037169233,0.433344637443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:47:00.000+09:00",356.48,356.5,356.1,356.3,757,-0.000420816383784,0,-0.001820983331,41.4943765511,356.406745652,356.617323119,-0.210577466491,-0.203589098316,-0.00698836817439,356.481,356.8904,0.287628843968,0.000480107209904,0.00246905924951,-0.101066006074,,,,,"",,,0,-0.000336794835813,0.00036486107213,0.00109458321639,1,8.4163276757e-05,0.00112217702343,-0.00050774094552,-0.00165428938408,-0.000591011693771,-0.000571397974505,-1.96137192658e-05,0.00080726591066,12.5051400336,"validation",356.868666667,-0.00159349004209,0.999492259054,0.998406509958,634.2,821.95,0.920980594927,2899511,-0.0119836973052,356.921086355,356.040913645,0.294358541367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:48:00.000+09:00",356.3,356.3,356.18,356.18,431,-0.000336794835813,0.000196568476033,-0.00212920939093,39.0695341797,356.371861706,356.584928814,-0.213067107905,-0.205484700234,-0.0075824076708,356.443,356.883,0.275655355113,0.000482790407352,0.00227147616028,-0.539329071647,,,,,"",,,0,-0.000112302768263,0.000449211073053,0.000898422146106,1,0,0.000336794835813,-0.000737845882792,-0.00196983325067,-0.000598200651088,-0.0005769125168,-2.12881342883e-05,0.000773921486646,11.9415508252,"validation",356.860333333,-0.00190644145562,0.999262154117,0.998093558544,627.6,771.9,0.558362482187,2899080,0.0520792848815,356.847825889,356.038174111,0.175168995523,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:49:00.000+09:00",356.21,356.21,356.08,356.14,96,-0.000112302768263,8.42436325854e-05,-0.00100981767181,38.2667853567,356.336190674,356.551971124,-0.215780449663,-0.20754385012,-0.00823659954351,356.425,356.8762,0.265251401177,0.000408078774184,0.00238264697993,-0.993224132591,,,,,"",,,0,-0.000365024990172,0.000982759588926,-0.000280788453979,1,8.42270761974e-05,0.000364983996856,-0.000799607210493,-0.00206290024384,-0.000605886588598,-0.000582759168079,-2.31274205186e-05,0.000744795308521,10.4397013518,"validation",356.849333333,-0.00198776701278,0.99920039279,0.998012232987,539.6,740.65,0.129615877945,2898984,0.0964693174914,356.849617475,356.000382525,0.164403825985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:50:00.000+09:00",356.14,356.14,356.01,356.01,198,-0.000365024990172,-0.000673684210526,-0.00109427609428,35.6995139057,356.286007494,356.511825115,-0.22581762113,-0.211198604322,-0.0146190168085,356.4055,356.869,0.255590586807,0.000410867604323,0.00259045650181,-0.761467864594,,,,,"",,,0,0.000926940254487,0.00137636583242,-0.000308980084829,1,0,0.000365024990172,-0.00110969106818,-0.00240704572266,-0.000634301343025,-0.000593237842538,-4.10635004873e-05,0.000717930919938,11.1632400374,"validation",356.8365,-0.00231618682506,0.998890308932,0.997683813175,318.4,696.15,0.284421460892,2898786,0.166558931265,356.867126472,355.943873528,0.0716233538744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:51:00.000+09:00",356.08,356.49,356.08,356.34,2427,0.000926940254487,-0.000308598681442,0.000252631578947,45.6647336958,356.294314033,356.499097328,-0.204783295401,-0.209915542538,0.00513224713685,356.41,356.865,0.271619830606,0.000453587532311,0.00256563465558,2.2145410541,,,,,"",,,0,0.000252567772352,0.000449009373071,-0.00126283886176,1,0.000196623690346,0.00115165304345,-0.000196403018995,-0.00147114455046,-0.00057468511927,-0.000589087788454,1.44026691835e-05,0.000762249061589,13.6702976933,"validation",356.8305,-0.00137460222711,0.999803596981,0.998625397773,781.8,762.3,3.18378591106,2901213,0.383707201889,356.867208924,355.952791076,0.423448563275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:52:00.000+09:00",356.37,356.5,356.37,356.43,557,0.000252567772352,0.00036486107213,-0.000224397632605,48.0303050178,356.315188797,356.493979008,-0.178790210622,-0.203690476155,0.0249002655322,356.406,356.8604,0.263646985563,0.000427009637905,0.00255345905882,-0.265686216071,,,,,"",,,0,-0.00025250399798,-0.00117835199057,-0.000112223999102,0,8.41892574508e-05,0.00036482011562,6.73389336878e-05,-0.00120607385969,-0.000501613810909,-0.000571473995328,6.98601844183e-05,0.000739687976779,12.198708144,"validation",356.824666667,-0.00110605208534,1.00006733893,0.998893947915,741.8,757,0.735799207398,2901770,0.379392338177,356.861034065,355.950965935,0.526371651997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:53:00.000+09:00",356.35,356.35,356.34,356.34,22,-0.00025250399798,0.000449211073053,-0.00053291448125,45.8792323942,356.319005905,356.482573155,-0.163567250062,-0.195665830936,0.0320985808737,356.3965,356.8538,0.251243629452,0.000429867681662,0.00253766134681,-1.00605323428,,,,,"",,,0,0.000420946287254,-0.00123477577594,0.000533198630521,0,-0.000224447998204,2.80559997757e-05,-0.000158531298708,-0.00143980532083,-0.000459020177534,-0.0005490987005,9.00785229661e-05,0.000705067153425,8.96705533596,"validation",356.816,-0.00133402089592,0.999841468701,0.998665979104,660,613.65,0.0358510551617,2901748,0.230831907439,356.848706811,355.944293189,0.437528583588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:54:00.000+09:00",356.34,356.49,356.34,356.49,8,0.000420946287254,0.000982759588926,-0.000812825831044,49.9060197964,356.345312689,356.483123292,-0.137810602899,-0.184094785329,0.0462841824294,356.382,356.8504,0.244011941634,0.000410025592545,0.00235424050363,-0.932669145202,,,,,"",,,0,2.80512777358e-05,-0.00173917921961,-0.00058907683245,0,0,0.000420946287254,0.000303045608364,-0.00100994702542,-0.000386576349685,-0.000516409395295,0.00012983304561,0.000684484674559,7.95609831016,"validation",356.810833333,-0.000899169261023,1.00030304561,0.999100830739,642.4,549.3,0.0145639905334,2901756,0.140724558529,356.80150447,355.96249553,0.62872330074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:56:00.000+09:00",356.4,356.5,356.4,356.5,210,2.80512777358e-05,0.00137636583242,-0.00044860651601,50.1721903297,356.369110737,356.484373418,-0.115262681585,-0.17032836458,0.0550656829953,356.374,356.8478,0.233725374374,0.000404537435241,0.00226616942675,-0.551297009879,,,,,"",,,0,0,-0.00106591865358,-0.00140252454418,0,-0.000252461499621,0.000280512777357,0.000353561146436,-0.000974645212889,-0.000323317479901,-0.000477779423787,0.000154461943886,0.000655611148314,11.2234551279,"validation",356.805833333,-0.000857142189847,1.00035356115,0.99914285781,644.8,532.55,0.39432917097,2901966,0.216036052953,356.777801932,355.970198068,0.656017084275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:57:00.000+09:00",356.43,356.5,356.43,356.5,75,0,0.000449009373071,-0.000700770847933,50.1721903297,356.389247547,356.485530943,-0.096283396434,-0.155519370951,0.0592359745168,356.3615,356.8424,0.222030704776,0.000399679218335,0.00207980926524,-0.706054170703,,,,,"",,,0,-0.0013744740533,-0.000925666199158,-0.000673211781206,0,-0.000196353436185,0.000196353436185,0.000388650289102,-0.000959527231069,-0.000270079653391,-0.000436239469708,0.000166159816316,0.000622807026019,10.1938597533,"validation",356.802833333,-0.000848741391721,1.00038865029,0.999151258608,174.4,458.65,0.163523383844,2901966,0.0815436607435,356.732081975,355.990918025,0.686868236236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:58:00.000+09:00",356.49,356.49,356,356.01,1293,-0.0013744740533,-0.00117835199057,-0.00154251738838,38.5360885153,356.33090177,356.450306429,-0.119404658536,-0.148296428468,0.0288917699318,356.334,356.8248,0.241885654435,0.000485081423698,0.00218200978899,1.39102134393,,,,,"",,,0,-0.000308980084829,0.000842672958625,0,1,-2.80504908836e-05,0.0013744740533,-0.000909259290441,-0.00228347357022,-0.000335396922941,-0.000416551300435,8.11543774943e-05,0.000679435000238,13.0396813715,"validation",356.791,-0.00218895656,0.99909074071,0.99781104344,321.6,496,2.60685483871,2900673,0.000100806451613,356.722762138,355.945237862,0.0832927537581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T16:59:00.000+09:00",356.07,356.1,355.86,355.9,1468,-0.000308980084829,-0.00123477577594,-0.00227075215161,36.4901106974,356.26460919,356.40954299,-0.144933799402,-0.147623902655,0.00269010325269,356.2935,356.8072,0.241750964832,0.00047357615122,0.00220263005778,1.50096847703,,,,,"",,,0,-8.4293340826e-05,0.000955324529362,0.000252880022478,1,0.000168534591725,0.0006741383669,-0.00110442654721,-0.00254254958981,-0.000407231805007,-0.000414790398018,7.5585930112e-06,0.000679266549121,13.1663079157,"validation",356.780166667,-0.00246697195892,0.998895573453,0.997533028041,610.8,567.45,2.58701207155,2899205,-0.132698916204,356.685891386,355.901108614,-0.00141263772974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:00:00.000+09:00",355.88,355.89,355.87,355.87,42,-8.4293340826e-05,-0.00173917921961,-0.00218701808496,35.9298350243,356.203900084,356.369576842,-0.165676758207,-0.151234473765,-0.0144422844417,356.2545,356.7848,0.226625895916,0.000473445031592,0.00223389926769,-0.818958087843,,,,,"",,,0,0.00070250372327,0.0010959058083,0.000562002978616,1,-5.61955605507e-05,5.61955605507e-05,-0.00107928461255,-0.00256401057444,-0.000465554157998,-0.000424971123627,-4.05830343714e-05,0.00063682214268,9.61230201678,"validation",356.77,-0.00252263362951,0.998920715387,0.99747736637,617.6,542.25,0.0774550484094,2899163,-0.0923928077455,356.652418333,355.856581667,0.0168606623595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:01:00.000+09:00",355,358.7602,353.8297,356.12,27840,0.00070250372327,-0.00106591865358,-0.00109393845895,43.6891299606,356.190992379,356.351089669,-0.160097289941,-0.153007037,-0.00709025294034,356.235,356.7664,0.56261690335,0.000500098104502,0.00215532459704,4.33635335514,,,,,"",,,0,0.000140402111648,0.00443670672807,-0.000898573514546,1,-0.00244471295698,0.0138547784303,-0.000322820609991,-0.00181182981357,-0.000449559951535,-0.000429650221836,-1.99097296988e-05,0.00157985202558,16.109496968,"validation",356.765833333,-0.00181024434795,0.99967717939,0.998189755652,6143.6,1921.8,14.4864189822,2927003,0.704729940681,356.618901029,355.851098971,0.350221813255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:02:00.000+09:00",356.26,358.48,355.87,356.17,38299,0.000140402111648,-0.000925666199158,-0.00050512136944,45.1206263046,356.187762782,356.337675619,-0.14991283714,-0.152388197028,0.00247535988817,356.226,356.7498,0.708858553111,0.000493317386206,0.00213979132082,3.48012667305,,,,,"",,,0,0.000393070724654,0.00162843585928,-0.0010388297723,1,0.000393125912614,0.00732899022801,-0.000157203573012,-0.00162522866166,-0.000420902482354,-0.000427852421676,6.94993932159e-06,0.00199022532249,16.4285872834,"validation",356.759666667,-0.00165284005386,0.999842796427,0.998347159946,13788.4,3822.6,10.0190969497,2965302,0.858957254225,356.607124652,355.844875348,0.42653322243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:03:00.000+09:00",356.255,357.78,356.1933,356.31,513,0.000393070724654,0.000842672958625,2.80662363177e-05,49.0278950968,356.206568508,356.335625573,-0.129057065434,-0.147721970709,0.0186649052752,356.2265,356.7298,0.773225799317,0.000500732075814,0.00214210721745,-0.335193363047,,,,,"",,,0,-0.000196458140383,0.0010664870478,-0.00196458140383,1,0.000238650082826,0.00445489513435,0.000234401427182,-0.00117680104101,-0.000362204443979,-0.00041458833799,5.23838940113e-05,0.00217009289472,12.1160824545,"validation",356.753833333,-0.00124408847744,1.00023440143,0.998755911523,13632.4,3832.5,0.13385518591,2965815,0.867540769733,356.608037678,355.844962322,0.609425627845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:04:00.000+09:00",356.34,357.02,356.18,356.24,915,-0.000196458140383,0.000955324529362,0.000365055741204,47.2177069275,356.211711814,356.328542198,-0.116830383153,-0.141543653198,0.0247132700453,356.233,356.7138,0.77799538508,0.000487964239097,0.00212101798827,-0.297093163128,,,,,"",,,0,5.61419267908e-05,0.000729845048282,-0.00169436335055,1,8.41963458784e-05,0.0023574976846,1.96500604941e-05,-0.00132823568923,-0.000327954140896,-0.000397326670778,6.93725298825e-05,0.00218390799764,12.6945317941,"validation",356.746666667,-0.00142024218867,1.00001965006,0.998579757811,13521.8,3855.05,0.237351007121,2964900,0.856616645698,356.610788301,355.855211699,0.509264447828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:05:00.000+09:00",356.24,356.2827,355.89,356.26,208,5.61419267908e-05,0.0010959058083,0.000421218162927,47.810604105,356.219140766,356.323464998,-0.1043242317,-0.134099768898,0.0297755371988,356.2405,356.7026,0.750474286146,0.000488011976512,0.00209777529027,-0.366665249889,,,,,"",,,0,0.00404199180374,-0.000617526525571,-0.00232975916465,0,0,0.00110234673254,5.47383017933e-05,-0.00124080957077,-0.000292831728792,-0.000376409838035,8.35781092426e-05,0.00210653535661,11.2132123759,"validation",356.74,-0.00134551774402,1.0000547383,0.998654482256,13555,3838.65,0.0541857163326,2965108,0.862985685072,356.614156259,355.866843741,0.526093501076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:06:00.000+09:00",356.25,358.46,355.87,357.7,12496,0.00404199180374,0.00443670672807,0.0040701754386,72.1058542423,356.446965264,356.425430553,0.0215347101135,-0.102972873096,0.124507583209,356.313,356.706,0.881868979993,0.0010031453772,0.00414227322175,0.805122867751,,,,,"",,,0,-0.00265585686329,-0.00503214984624,-0.00570310315907,0,-2.8069387526e-05,0.00726997136922,0.00389264494981,0.00278660857961,6.02032712147e-05,-0.000287874959732,0.000348078230946,0.00246538714004,15.3128587421,"validation",356.757833333,0.00264091374775,1.00389264495,1.00264091375,10486.2,4398.25,2.84112999488,2977604,0.880418348207,357.050972899,355.575027101,1.43973640593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:07:00.000+09:00",356.9,357,356.49,356.75,1102,-0.00265585686329,0.00162843585928,0.000841632767569,54.1848365312,356.493585992,356.449472735,0.0441132575726,-0.0735556469623,0.117668904535,356.328,356.6808,0.905306909993,0.001175947793,0.00426774101675,-0.333287173267,,,,,"",,,0,-0.000168185003504,-0.00241065171689,-0.00350385423966,0,-0.00223651104277,0.00142577578977,0.00118430210368,0.000194011003676,0.000123653139657,-0.000206182612368,0.000329835752025,0.00253765076382,12.8819197897,"validation",356.7575,-2.10226834753e-05,1.0011843021,0.999978977317,3046.8,4447.85,0.247760153782,2976502,0.856975842261,357.088357811,355.567642189,0.777500930594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:08:00.000+09:00",356.75,356.75,356.4685,356.69,58,-0.000168185003504,0.0010664870478,0.00109458321639,53.2840911706,356.523803532,356.467289569,0.0565139627606,-0.0475417250177,0.104055687778,356.3475,356.6496,0.860749273565,0.00117225146834,0.00435710341191,-0.433196835759,,,,,"",,,0,-0.000532675432448,-0.000841066472287,-0.00333623034007,0,0,0.000789067974772,0.000961140459804,0.000113276448368,0.000158439997647,-0.00013328583649,0.000291725834137,0.00241315785014,9.93735840374,"validation",356.754166667,-0.00017986241693,1.00096114046,0.999820137583,2955.8,4412.9,0.0131432844615,2976444,0.871683020236,357.123821454,355.571178546,0.720591610742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:09:00.000+09:00",356.69,356.69,356.4,356.5,672,-0.000532675432448,0.000729845048282,0.000898422146106,50.425441038,356.52014145,356.469712564,0.0504288860531,-0.0279476028035,0.0783764888566,356.3635,356.6176,0.819981468311,0.00117629848482,0.0043497304268,-0.373491072765,,,,,"",,,0,-0.00129032258065,8.41514726506e-05,-0.00252454417952,1,0,0.000813030923211,0.000383035860855,-0.000329764991969,0.00014145550085,-7.83943977659e-05,0.000219849898616,0.00230008827016,12.3865967545,"validation",356.7495,-0.000699370286433,1.00038303586,0.999300629714,2907.2,4424.95,0.151866122781,2975772,0.866586063119,357.138542579,355.588457421,0.588059678019,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:10:00.000+09:00",356.455,356.455,356.0108,356.04,1241,-0.00129032258065,-0.000617526525571,-0.000280788453979,44.2375404255,356.446273535,356.437882004,0.00839153095671,-0.0206797760515,0.0290713070082,356.3585,356.5754,0.796354220574,0.00121169128661,0.00438886388673,-0.323256566018,,,,,"",,,0,-0.00039321424559,0.000674081563869,-0.00220143804067,1,-0.000126227208976,0.00124600280505,-0.000893762882041,-0.0015015057124,2.35690679607e-05,-5.80827324219e-05,8.16518003825e-05,0.00223669874333,12.9987181325,"validation",356.733666667,-0.00194449453888,0.999106237118,0.998055505461,3113.8,4482.2,0.276872964169,2974531,0.842744634331,357.140504476,355.576495524,0.296356664251,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:11:00.000+09:00",355.96,356.04,355.7115,355.9,638,-0.00039321424559,-0.00503214984624,-0.000308980084829,42.5270760423,356.362231452,356.398038892,-0.0358074399131,-0.0237053088238,-0.0121021310893,356.353,356.531,0.762936061962,0.00121211591169,0.00445175759989,-0.385934389936,,,,,"",,,0,-2.80977802753e-05,0.000280977802754,-0.0017752177578,1,-0.000224693854623,0.000922649140546,-0.00127121141116,-0.00176983207631,-0.00010061095789,-6.66066558691e-05,-3.4004302021e-05,0.00214368098331,12.3329924799,"validation",356.714666667,-0.00228380479636,0.998728788589,0.997716195204,742.2,4504.2,0.141645575241,2973893,0.833744061099,357.146198588,355.559801412,0.214447298032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:12:00.000+09:00",356.16,356.16,355.8,355.89,302,-2.80977802753e-05,-0.00241065171689,-0.00126283886176,42.4009643236,356.28958046,356.360406382,-0.0708259220486,-0.0331294314688,-0.0376964905798,356.3305,356.4878,0.734154914679,0.00119273540013,0.00459417562794,-0.407539033809,,,,,"",,,0,0.00140492848914,0.00103964708196,-0.00248897131136,1,0.00073054228716,0.00101152008991,-0.00123621188756,-0.00167691573176,-0.000199010711311,-9.30889641989e-05,-0.000105921747112,0.00206287031015,11.5850580158,"validation",356.696166667,-0.00226009344087,0.998763788112,0.997739906559,582.2,4397.95,0.0686683568481,2973591,0.822860650985,357.149022449,355.511977551,0.230917581809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:13:00.000+09:00",355.6804,356.53,355.6804,356.39,4558,0.00140492848914,-0.000841066472287,-0.000112223999102,50.3318642166,356.30502962,356.362598502,-0.057568881875,-0.03801732155,-0.019551560325,356.3285,356.4636,0.742400992202,0.00123369294875,0.00458978323228,-0.00399530572653,,,,,"",,,0,0.000392828081596,-0.00106624765005,-0.0040405174107,0,-0.000588946022647,0.00238725448875,0.000172593547808,-0.000206472694547,-0.000161533381618,-0.000106673367799,-5.48600138191e-05,0.00208311398244,14.3006654622,"validation",356.680833333,-0.000815388173834,1.00017259355,0.999184611826,1482.2,4598,0.991300565463,2978149,0.830567638104,357.146235287,355.510764713,0.537603856015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:14:00.000+09:00",356.2,356.5438,356.2,356.53,1291,0.000392828081596,8.41514726506e-05,0.000533198630521,52.3118428788,356.339640447,356.374998613,-0.0353581651365,-0.0374854902673,0.00212732513083,356.338,356.4428,0.713929492759,0.00123523196486,0.00461612288602,-0.337499368649,,,,,"",,,0,-0.000701203264802,-0.00151459905197,-0.00464196561299,0,-0.000533123825023,0.000964673531805,0.000538814271843,0.000244639532626,-9.91730433245e-05,-0.000105139792633,5.96674930813e-06,0.00200243876464,13.0395929512,"validation",356.672333333,-0.00039905908037,1.00053881427,0.99960094092,1606,4661.45,0.276952450418,2979440,0.833345847322,357.160449998,355.515550002,0.616724421153,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:15:00.000+09:00",356.36,356.49,356.1563,356.28,84,-0.000701203264802,0.000674081563869,-0.00058907683245,48.587068245,356.330464994,356.367961678,-0.0374966843283,-0.0374877290795,-8.95524879072e-06,356.3275,356.4244,0.689627386133,0.0012415518039,0.00460125816174,-0.458823325105,,,,,"",,,0,-0.000785898731335,-0.000589424048501,-0.00328393398451,0,-0.000476818220066,0.000935966117858,-0.000133304333794,-0.000405135001981,-0.00010524498801,-0.000105219852586,-2.51354237979e-08,0.00193563317091,10.3065671509,"validation",356.663333333,-0.00107477639978,0.999866695666,0.9989252236,1374.6,4665.25,0.018005465945,2979356,0.831681046032,357.147277409,355.507722591,0.471028721035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:16:00.000+09:00",356,356.2117,355.88,356,466,-0.000785898731335,0.000280977802754,-0.00140252454418,44.7443308655,356.279624226,356.340705258,-0.0610810320219,-0.042206389668,-0.0188746423539,356.3025,356.3986,0.668939715695,0.00125231852823,0.00464587484997,-0.422081959129,,,,,"",,,0,0.000730337078652,-0.000561797752809,-0.00225168539326,0,-0.000785898731335,0.000931009318514,-0.000848997691568,-0.00111841067838,-0.000171575932646,-0.000118557274348,-5.30186582975e-05,0.00187904414521,12.0191223928,"validation",356.637833333,-0.00178846233831,0.999151002308,0.998211537662,1340.2,4678.05,0.0996141554708,2978890,0.822180181913,357.130168412,355.474831588,0.317257735306,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:17:00.000+09:00",356.16,356.41,356.02,356.26,705,0.000730337078652,0.00103964708196,-0.000673211781206,48.7941842396,356.276605114,356.334727091,-0.0581219764311,-0.0453895070206,-0.0127324694105,356.2905,356.3862,0.650444021717,0.00126439930803,0.00461876835384,-0.401836168874,,,,,"",,,0,-0.000701734688149,-0.00129119182619,-0.00241396732723,0,0.000449438202247,0.00109550561798,-8.56043032301e-05,-0.000354110232102,-0.000163144828022,-0.000127405566217,-3.57392618046e-05,0.00182575653095,12.4338625856,"validation",356.608666667,-0.000977729088656,0.999914395697,0.999022270911,1420.8,4709.55,0.149695830812,2979595,0.824165790787,357.113311643,355.467688357,0.481465989053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:18:00.000+09:00",356.03,356.1703,355.99,356.01,147,-0.000701734688149,-0.00106624765005,0,45.3521758151,356.235588943,356.310673232,-0.075084289271,-0.0513284634707,-0.0237558258004,356.2905,356.3674,0.623269448737,0.00123691078022,0.00461876835384,-0.451049262249,,,,,"",,,0,-5.61781972416e-05,-0.00112356394483,-0.00146063312828,0,-0.000645595913097,0.000506091057093,-0.00078727891987,-0.00100289757144,-0.000210905000621,-0.000144177027248,-6.67279733725e-05,0.00175070770129,10.8654105152,"validation",356.571333333,-0.00157425255723,0.99921272108,0.998425747443,538.6,4652.25,0.0315976140577,2979448,0.846633349455,357.113311643,355.467688357,0.32954786654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:19:00.000+09:00",356.11,356.17,355.99,355.99,63,-5.61781972416e-05,-0.00151459905197,0.000252880022478,45.0782170074,356.197806028,356.286919659,-0.0891136307921,-0.058885496935,-0.0302281338571,356.295,356.3484,0.591607345256,0.00123497107345,0.00457580765488,-0.451203821977,,,,,"",,,0,0.000224725413635,-0.000993286328268,-0.000926992331245,0,0.000280890986208,0.000505603775175,-0.000856032220491,-0.00100575728697,-0.000250326219254,-0.000165413345698,-8.49128735558e-05,0.00166186506715,10.0180819543,"validation",356.536166667,-0.00153186890344,0.99914396778,0.998468131097,293,4582,0.0137494543867,2979385,0.874945438673,357.110168694,355.479831306,0.312922158216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:20:00.000+09:00",356.05,356.08,356.05,356.07,10,0.000224725413635,-0.000589424048501,0.000562002978616,46.471117186,356.178143563,356.270851536,-0.0927079737982,-0.0656499923076,-0.0270579814905,356.305,356.3398,0.555778249166,0.00123558504786,0.00448386420253,-0.456302750299,,,,,"",,,0,-0.000758277866712,-0.00179739938776,-0.000954868424748,0,0.000168544060226,8.42720301131e-05,-0.000659547297961,-0.000757142480296,-0.000260364461477,-0.000184373837469,-7.59906240081e-05,0.00156086794497,8.17799323796,"validation",356.5015,-0.00121037358889,0.999340452702,0.998789626411,278.2,4580.4,0.0021832154397,2979395,0.87581870579,357.103811617,355.506188383,0.352906495788,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:21:00.000+09:00",356.01,356.07,355.7,355.8,477,-0.000758277866712,-0.000561797752809,-0.000898573514546,42.5489783445,356.11996763,356.235973645,-0.116006014914,-0.0757211968288,-0.0402848180847,356.289,356.3278,0.542508374226,0.00123677989677,0.00463315016721,-0.321809680277,,,,,"",,,0,0,-0.000393479482856,2.81056773468e-05,0,-0.000168506192603,0.00103912152105,-0.00137248132836,-0.00148122038191,-0.000326042762545,-0.000212819552639,-0.000113223209906,0.00152475653239,12.0418911583,"validation",356.462833333,-0.0018594738956,0.998627518672,0.998140526104,280.4,3212.25,0.148494046229,2978918,0.808078449685,357.11437022,355.46362978,0.203769297599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:22:00.000+09:00",355.605,355.9,355.605,355.8,456,0,-0.00129119182619,-0.0010388297723,42.5489783445,356.070741841,356.203679301,-0.132937460062,-0.0871644494754,-0.0457730105864,356.2705,356.3188,0.524829204638,0.00123611053018,0.00477943874791,-0.315764253592,,,,,"",,,0,-0.00053400786959,-0.000843170320405,0.000140528386734,0,-0.000548060708263,0.000829117481731,-0.00132062576048,-0.00145599951504,-0.00037362973598,-0.000244981589307,-0.000128648146674,0.00147506802877,11.9968677483,"validation",356.425333333,-0.00175445815673,0.99867937424,0.998245541843,230.6,1320.1,0.345428376638,2978918,0.515718506174,357.121886516,355.419113484,0.223686016259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:23:00.000+09:00",355.71,355.8,355.55,355.61,456,-0.00053400786959,-0.00112356394483,-0.00196458140383,39.8070325935,355.999858481,356.159703056,-0.159844575662,-0.101700474713,-0.058144100949,356.2355,356.3008,0.505198547164,0.0012359638088,0.00504315583478,-0.314622923798,,,,,"",,,0,7.42386322095e-05,-0.000309327634206,0.000618655268412,0,-0.000252951096122,0.000702641933671,-0.0017558609403,-0.00193881125162,-0.000449494040274,-0.000285988793095,-0.000163505247178,0.00142065337635,11.996333601,"validation",356.392166667,-0.00219467973716,0.99824413906,0.997805320263,292.4,1317.25,0.346175744923,2978462,0.480053141013,357.13377557,355.33722443,0.151832900305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:24:00.000+09:00",355.6,355.75,355.55,355.6364,688,7.42386322095e-05,-0.000993286328268,-0.00169436335055,40.3819198967,355.943941791,356.120939867,-0.176998075625,-0.116759994895,-0.0602380807303,356.20532,356.282928,0.483398650938,0.00123628879481,0.00525221505954,-0.225550631804,,,,,"",,,0,-0.000580368038817,-0.000102351727776,0.000460020402861,0,-2.81206940187e-05,0.000562413880375,-0.00159716873403,-0.00181464771166,-0.000497693924541,-0.000328312835512,-0.000169381089029,0.00135924964637,12.4077017855,"validation",356.35994,-0.00203036289657,0.998402831266,0.997969637103,417.4,1305.9,0.526839727391,2979150,0.545600735125,357.140753473,355.269886527,0.195905686281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:25:00.000+09:00",355.57,355.78,355.43,355.43,677,-0.000580368038817,-0.00179739938776,-0.00232975916465,37.3763662163,355.864873823,356.069759136,-0.204885312627,-0.134385058442,-0.0705002541854,356.16382,356.255928,0.473870175871,0.00124045666102,0.00558095827196,-0.238779655085,,,,,"",,,0,0.000647103508427,-0.000488985172889,0.00104099260051,0,-0.000186707547371,0.000984151228614,-0.00206034402933,-0.00231835580852,-0.000576443498374,-0.000378091490425,-0.000198352007949,0.00133323066672,12.3910037528,"validation",356.33044,-0.00252698029391,0.997939655971,0.997473019706,550.8,1329.35,0.509271448452,2978473,0.502689284237,357.157687709,355.169952291,0.130826118217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:26:00.000+09:00",355.4,355.66,355.4,355.66,990,0.000647103508427,-0.000393479482856,-0.00570310315907,42.5111696747,355.833354774,356.039406607,-0.206051833781,-0.148718413509,-0.0573334202712,356.06182,356.235928,0.458593734737,0.000821366259514,0.00406972694724,0.248162367193,,,,,"",,,0,-0.000449867851319,-0.00110161390092,8.43502221222e-05,0,-8.4404805447e-05,0.000731508313873,-0.00112851189718,-0.00161670386037,-0.00057935059827,-0.000418147707106,-0.000161202891164,0.00128941611297,12.7716830015,"validation",356.303273333,-0.0018054095527,0.998871488103,0.998194590447,653.4,754.05,1.31291028446,2979463,0.123267687819,356.786357192,355.337282808,0.222705746158,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:27:00.000+09:00",355.4065,355.53,355.4065,355.5,169,-0.000449867851319,-0.000843170320405,-0.00350385423966,40.0509429263,355.782069424,355.999450562,-0.217381138573,-0.162450958522,-0.0549301800509,355.99932,356.210928,0.443944182256,0.000618803950092,0.00388307912365,-0.563504374213,,,,,"",,,0,0,-0.00139465541491,0.000534458509142,0,-0.000712759376933,0.000347241747737,-0.00140258694876,-0.00199580626005,-0.000611479995986,-0.000456964721581,-0.000154515274405,0.00124878813574,11.0034406086,"validation",356.280273333,-0.00219005482968,0.998597413051,0.99780994517,596,707.4,0.238903025163,2979294,0.197342380548,356.690506764,355.308133236,0.138795166387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:28:00.000+09:00",355.63,355.75,355.42,355.5,224,0,-0.000309327634206,-0.00333623034007,40.0509429263,355.738674128,355.962454224,-0.223780096589,-0.174716786135,-0.0490633104535,355.93982,356.189728,0.435805312095,0.000619985062298,0.00363295034712,-0.517317428546,,,,,"",,,0,0.00028129395218,-0.00154711673699,0.00042194092827,0,0.000365682137834,0.000928270042194,-0.00123565831999,-0.00193640620653,-0.000629479877887,-0.000491467752842,-0.000138012125045,0.0012258939862,11.2851838588,"validation",356.256106667,-0.00212236829774,0.99876434168,0.997877631702,549.6,715.7,0.312980299008,2979294,0.199105770574,356.586375846,355.293264154,0.159874701846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:29:00.000+09:00",355.65,355.7441,355.51,355.6,299,0.00028129395218,-0.000102351727776,-0.00252454417952,42.4644988481,355.717339647,355.935605763,-0.218266116726,-0.183426652254,-0.0348394644723,355.89482,356.167528,0.422112075517,0.000621351864132,0.0034195376813,-0.416891690787,,,,,"",,,0,-0.000966816647919,-0.00203880764904,0.000140607424072,0,0.00042194092827,0.000658509142053,-0.000828390815017,-0.00159342993222,-0.0006137967287,-0.00051582298159,-9.797374711e-05,0.00118704183216,11.5742594822,"validation",356.233773333,-0.00177909390062,0.999171609185,0.998220906099,471.8,697.05,0.428950577433,2979593,0.27408363819,356.503317874,355.286322126,0.257747715562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:30:00.000+09:00",355.61,355.7138,355.2562,355.2562,378,-0.000966816647919,-0.000488985172889,-0.00220143804067,36.9558094685,355.646395086,355.885279411,-0.238884324905,-0.194518186784,-0.0443661381208,355.85563,356.139652,0.424646927266,0.000594465127398,0.00373431229687,-0.290810404706,,,,,"",,,0,3.37784393347e-05,-0.000411533985895,0.0018685106692,0,2.81214848143e-05,0.00128683914511,-0.00168447524632,-0.00248063363638,-0.000672428306401,-0.000547543397649,-0.000124884908753,0.00119532587261,11.8077408617,"validation",356.213043333,-0.00268615467974,0.998315524754,0.99731384532,412,653.9,0.578070041291,2979215,0.358158739868,356.520068028,355.191191972,0.0489195566911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:31:00.000+09:00",355.37,355.61,355.2682,355.2682,1093,3.37784393347e-05,-0.00110161390092,-0.0017752177578,37.2617343827,355.588211226,355.839569825,-0.251358598265,-0.20588626908,-0.045472329185,355.82404,356.114816,0.419586432461,0.000591571234716,0.00399867387311,0.436646512006,,,,,"",,,0,-0.000743100564587,-0.000196471285637,0.00231318198477,0,0.000320332199691,0.000962122547052,-0.00156212042334,-0.00237736809018,-0.000707517864715,-0.000579523495433,-0.000127994369282,0.00118104134415,12.8695570606,"validation",356.19418,-0.0025996494384,0.998437879577,0.997400350562,432.6,676.65,1.61531072194,2980308,0.474026453854,356.535452146,355.112627854,0.109340378107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:32:00.000+09:00",355.25,355.38,355.0042,355.0042,1450,-0.000743100564587,-0.00139465541491,-0.00248897131136,33.4195537008,355.498363345,355.777690578,-0.279327232969,-0.220574461858,-0.0587527711112,355.77975,356.0879,0.416458830142,0.000608201960537,0.00446832586869,0.742890661078,,,,,"",,,0,-0.000152674250051,0.0011149163869,0.00289376858077,1,-5.12289025586e-05,0.00105779239459,-0.00217985987117,-0.00304334968978,-0.000786827967018,-0.000621329161339,-0.000165498805679,0.00117310958615,13.1514503985,"validation",356.173416667,-0.00328271738416,0.997820140129,0.996717282616,688.8,734.05,1.97534227914,2978858,0.358763027042,356.57461993,354.98488007,0.0121528878532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:33:00.000+09:00",355.02,355.09,354.9145,354.95,744,-0.000152674250051,-0.00154711673699,-0.0040405174107,32.6746406529,355.413999754,355.716380165,-0.30238041135,-0.236935651756,-0.0654447595937,355.70775,356.0609,0.399247485132,0.000496930865419,0.0046170297215,0.499607803521,,,,,"",,,0,-0.000211297365826,0.00152134103395,0.00301450908579,1,4.45065156975e-05,0.000494360348413,-0.00213026002385,-0.00311997189245,-0.000851895791942,-0.000667518387819,-0.000184377404124,0.00112479922562,12.484021756,"validation",356.147416667,-0.00336213772902,0.997869739976,0.996637862271,792.8,543.35,1.36928315082,2978114,-0.00322076009938,356.528906627,354.886593373,0.0386081198629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:34:00.000+09:00",354.95,354.95,354.7,354.875,1629,-0.000211297365826,-0.00203880764904,-0.00464196561299,31.6242008829,355.331076715,355.654055708,-0.322978993713,-0.254144320148,-0.0688346735652,355.625,356.0362,0.38858695048,0.000477832164185,0.00453547162929,2.43912917942,,,,,"",,,0,0.000662205001761,0.00221204649524,0.00314195139134,1,0,0.000704324552754,-0.00210896309315,-0.00326146610934,-0.000910120447236,-0.000716151659451,-0.000193968787785,0.00109499669033,13.2674889532,"validation",356.119833333,-0.00349554620893,0.997891036907,0.996504453791,1058.8,560.25,2.90763052209,2976485,-0.263721552878,356.431463549,354.818536451,0.0350068822996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:35:00.000+09:00",354.74,355.2,354.74,355.11,511,0.000662205001761,-0.000411533985895,-0.00328393398451,38.31573939,355.297064912,355.613755286,-0.316690373128,-0.266653530744,-0.0500368423847,355.5665,356.0162,0.393687882588,0.000502709393192,0.00437123407195,-0.166259671618,,,,,"",,,0,0.000248936949114,0.0017459378784,0.0024781053758,1,-0.00038041563931,0.00129623106728,-0.00128386673098,-0.00254538978844,-0.000891809222856,-0.000750904031832,-0.000140905191025,0.00110863642981,12.1088027016,"validation",356.092,-0.00275771429855,0.998716133269,0.997242285701,1085.4,581.6,0.878610729023,2976996,-0.202888583219,356.3436322,354.7893678,0.206291928127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:36:00.000+09:00",355.25,355.3,355.1,355.1984,770,0.000248936949114,-0.000196471285637,-0.00225168539326,40.6679802266,355.281885695,355.582988227,-0.301102532236,-0.273543331042,-0.027559201194,355.52642,355.995168,0.379853033832,0.000489143440871,0.00431008672189,0.406891208524,,,,,"",,,0,0.00056757012419,0.00172185460295,0.00231307348231,1,0.000394244037059,0.000563205767227,-0.000922631853914,-0.00223814273794,-0.000847702388964,-0.000770114198268,-7.75881906957e-05,0.00106941088088,12.5190706777,"validation",356.06764,-0.00244122156116,0.999077368146,0.997558778439,1020.8,596.8,1.29021447721,2977766,-0.0941689008043,356.292594851,354.760245149,0.285936591664,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:37:00.000+09:00",355.191,355.4,355.18,355.4,609,0.00056757012419,0.0011149163869,-0.00241396732723,45.7488634044,355.300057127,355.569433544,-0.26937641721,-0.272709948276,0.00333353106605,355.48342,355.974168,0.368434959987,0.000476234960503,0.00387835187165,0.0400037541617,,,,,"",,,0,0.000253235790659,0.00126617895329,0.00208216094541,1,-2.08334271776e-05,0.000619372159334,-0.000234666359404,-0.00161294849912,-0.000757952777743,-0.000767332437467,9.3796597244e-06,0.00103667687109,12.2850668037,"validation",356.04514,-0.00181196125862,0.999765333641,0.998188038741,852.6,592,1.02871621622,2978375,-0.103040540541,356.172764894,354.794075106,0.439493277771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:38:00.000+09:00",355.24,355.7,355.24,355.49,401,0.000253235790659,0.00152134103395,-0.00146063312828,47.8940926294,355.329279107,355.563549578,-0.234270470483,-0.265022052717,0.0307515822344,355.45742,355.957968,0.374975319988,0.000463285441042,0.00363356736187,-0.490661629448,,,,,"",,,0,0.000478213170553,0.000956426341107,0.00241919603927,1,-0.00045019696117,0.00129431626337,9.16565477804e-05,-0.00131467207387,-0.000659007202686,-0.000745511977038,8.65047743519e-05,0.00105481256853,11.8674655617,"validation",356.027306667,-0.00150917262976,1.00009165655,0.99849082737,784,604.7,0.663138746486,2978776,-0.0555647428477,356.10320924,354.81163076,0.525224948006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:39:00.000+09:00",355.55,355.66,355.45,355.66,734,0.000478213170553,0.00221204649524,-0.000926992331245,51.7733042003,355.380159245,355.570694053,-0.190534808854,-0.250124603944,0.0595897950908,355.44092,355.947568,0.36319136856,0.000478639509581,0.00341076933279,0.241350861033,,,,,"",,,0,0.000196817184952,0.000393634369904,0.00168700444244,1,0.000168781119019,0.000590733916566,0.000616361222563,-0.000807894268293,-0.000535721781628,-0.000703268863365,0.000167547081738,0.0010211757537,12.4724880775,"validation",356.009806667,-0.000982575929416,1.00061636122,0.999017424071,605,638.25,1.1500195848,2979510,0.00979240109675,356.047083495,354.834756505,0.680710321463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:40:00.000+09:00",355.62,355.8,355.62,355.73,724,0.000196817184952,0.0017459378784,-0.000954868424748,53.3145498238,355.433980899,355.582494494,-0.148513594656,-0.229802402087,0.0812888074309,355.42392,355.939368,0.350106270806,0.00047788755661,0.00310175990003,0.13534481077,,,,,"",,,0,0.000224889663509,0.00019677845557,0.00137801141315,1,-0.00011246696283,0.000506101332734,0.000861168826229,-0.000588212540738,-0.000417489654108,-0.000646002310985,0.000228512656877,0.000984191017923,12.4589672913,"validation",355.994473333,-0.000742914154978,1.00086116883,0.999257085845,647.6,673.95,1.07426366941,2980234,0.0622449736627,355.975139831,354.872700169,0.777638777335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:41:00.000+09:00",355.7,355.9,355.7,355.81,1042,0.000224889663509,0.00172185460295,2.81056773468e-05,55.0813509413,355.491829992,355.599346754,-0.107516761941,-0.205345274058,0.0978285121168,355.42442,355.935368,0.33938439432,0.000452133114205,0.00310952114938,0.905619055533,,,,,"",,,0,0.00011241954976,-0.000337258649279,0.00191000815042,0,-8.43336238159e-05,0.000562224158772,0.00108484386076,-0.000352221249337,-0.000302174649225,-0.000577120581371,0.000274945932146,0.000953836020122,12.8232968,"validation",355.982806667,-0.00048543542955,1.00108484386,0.99951456457,702,702.2,1.4839077186,2981276,0.167900882939,355.977019875,354.871820125,0.848878109729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:42:00.000+09:00",355.82,355.87,355.67,355.85,683,0.00011241954976,0.00126617895329,0.000140528386734,55.9784211145,355.54693307,355.617913661,-0.0709805908739,-0.178472337421,0.107491746547,355.42692,355.925568,0.329428366154,0.000452777780131,0.00314989995408,-0.0823442215427,,,,,"",,,0,-5.62034565127e-05,-0.000449627652101,0.00103976394548,0,2.810488744e-05,0.000562097748798,0.00119034315127,-0.000212314053257,-0.000199467727621,-0.000501538112746,0.000302070385125,0.000925750642557,12.4010082678,"validation",355.974473333,-0.000349669267484,1.00119034315,0.999650330733,716.8,713.55,0.957185901479,2981959,0.213089482167,355.986699619,354.867140381,0.877898716984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:43:00.000+09:00",355.8,355.85,355.73,355.83,328,-5.62034565127e-05,0.000956426341107,0.000618655268412,55.3828553007,355.590481828,355.63362376,-0.0431419315951,-0.151406256256,0.108264324661,355.43792,355.913568,0.314469197143,0.000435885415372,0.00327452535191,-1.00715831994,,,,,"",,,0,-8.43099232779e-05,-0.000505859539668,0.0017986116966,0,-0.000140508641281,0.000337220739075,0.00110308995731,-0.000234798578963,-0.000121243098095,-0.000425501661624,0.000304258563529,0.000883762462814,11.6674752651,"validation",355.96664,-0.000383856195064,1.00110308996,0.999616143805,702.2,707.15,0.46383369865,2981631,0.224068443753,356.01986524,354.85597476,0.836870183848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:44:00.000+09:00",355.8,355.8785,355.76,355.8,335,-8.43099232779e-05,0.000393634369904,0.000460020402861,54.447105263,355.622715393,355.645947926,-0.0232325326548,-0.125771511536,0.102538978881,355.4461,355.902768,0.300471397347,0.000436468655802,0.0033606909522,-0.920504616324,,,,,"",,,0,0,-0.000421585160202,0.00213603147836,0,-8.43099232779e-05,0.000333024196948,0.000995650254708,-0.000288753022567,-6.52966066747e-05,-0.000353489352264,0.000288192745589,0.000844495214579,11.6885076968,"validation",355.961473333,-0.00045362587086,1.00099565025,0.999546374129,622.4,689.5,0.485859318347,2981296,0.155620014503,356.043372246,354.848827754,0.796263556771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:45:00.000+09:00",355.85,355.85,355.8,355.8,11,0,0.00019677845557,0.00104099260051,54.447105263,355.649989948,355.657359191,-0.0073692425147,-0.102091057731,0.0947218152166,355.4646,355.888968,0.282580583251,0.000414103035234,0.00347002330796,-1.56385190239,,,,,"",,,0,-0.000309162450815,0.000337268128162,0.00230466554244,1,0.000140528386734,0.000140528386734,0.000943553872875,-0.000249988080552,-2.07117552409e-05,-0.000286933832859,0.000266222077618,0.000794211869733,8.27251952155,"validation",355.956306667,-0.000439117565104,1.00094355387,0.999560882435,479.8,656.2,0.0167631819567,2981296,0.215102103017,356.081335224,354.847864776,0.77191571616,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:46:00.000+09:00",355.74,355.74,355.6689,355.69,338,-0.000309162450815,-0.000337258649279,8.43502221222e-05,50.7973294483,355.656145341,355.659777028,-0.00363168764687,-0.0823991837145,0.0787674960676,355.4661,355.872768,0.27176054159,0.000397517553833,0.00348146545149,-0.695461908714,,,,,"",,,0,0,0.00112457477016,0.00255840760213,1,-0.000168634064081,0.000199831365936,0.000629877223173,-0.000513576807315,-1.0210260752e-05,-0.000231660107719,0.000221449846967,0.000764037621496,11.6971137783,"validation",355.946973333,-0.00072194274031,1.00062987722,0.99927805726,339,623.6,0.54201411161,2980958,0.119868505452,356.084871473,354.847328527,0.680923014159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:47:00.000+09:00",355.66,355.79,355.575,355.69,599,0,-0.000449627652101,0.000534458509142,50.7973294483,355.66135375,355.662015767,-0.0006620171647,-0.0660517504045,0.0653897332398,355.4756,355.856568,0.267706217191,0.000383669022765,0.0035240076796,-0.116021758435,,,,,"",,,0,-0.000112457477017,0.000960105710028,0.00241783575585,1,-8.43431077623e-05,0.000604458938964,0.000603135630125,-0.000468076227836,-1.86121950209e-06,-0.000185700330075,0.000183839110573,0.000752639144173,12.2693258566,"validation",355.934306667,-0.000686381340857,1.00060313563,0.999313618659,322.2,645.1,0.92853821113,2980958,0.128972252364,356.101949372,354.849250628,0.671150486878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:48:00.000+09:00",355.68,355.837,355.6,355.65,311,-0.000112457477017,-0.000505859539668,0.00042194092827,49.4007626264,355.659607019,355.66112571,-0.00151869109271,-0.0531451385421,0.0516264474494,355.4831,355.849368,0.265512915963,0.000384842704737,0.00354961486512,-0.860846398781,,,,,"",,,0,0,0.00104034865739,0.00278363559679,1,-2.81143692541e-05,0.000666310551323,0.000469501925689,-0.000560259530937,-4.27018443052e-06,-0.000149431009538,0.000145160825107,0.000746556772003,11.6137490543,"validation",355.923473333,-0.00076834868679,1.00046950193,0.999231651313,318.8,649.45,0.47886673339,2980647,0.104165062745,356.114014048,354.852185952,0.632268413203,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:49:00.000+09:00",355.75,355.818,355.6057,355.65,408,0,-0.000421585160202,0.000140607424072,49.4007626264,355.658129016,355.660301583,-0.00217256734868,-0.0429506243035,0.0407780569548,355.4856,355.844368,0.261711993394,0.0003801909901,0.00356211013083,-0.634708795343,,,,,"",,,0,0.00075917334458,0.000955996063546,0.00275551806551,1,0.000281175312808,0.00059693518909,0.000462465990184,-0.000546216316679,-6.10872303861e-06,-0.000120766552238,0.000114657829199,0.000735869516081,11.8852211671,"validation",355.91464,-0.000743549071205,1.00046246599,0.999256450929,333.4,654.9,0.622995877233,2980647,0.0804703008093,356.118739429,354.852460571,0.629829222904,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:50:00.000+09:00",355.88,355.9644,355.6657,355.92,1017,0.00075917334458,0.000337268128162,0.0018685106692,58.3622692743,355.69841686,355.679538503,0.0188783565802,-0.0305848281267,0.0494631847069,355.51879,355.845368,0.265475422437,0.000343441758948,0.00366170937343,0.843989181903,,,,,"",,,0,0.000477635423691,0.000196673409755,0.00162957968083,1,0.000646703219457,0.000839870659356,0.00112851981748,0.000209731548339,5.30410108456e-05,-8.59317490636e-05,0.000138972759909,0.000745885093384,12.7993211452,"validation",355.910973333,2.53621476802e-05,1.00112851982,1.00002536215,534.6,686.85,1.48067263595,2981664,0.178277644318,356.169693243,354.867886757,0.808194808049,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:51:00.000+09:00",355.92,356.093,355.9,356.09,129,0.000477635423691,0.00112457477016,0.00231318198477,62.8264423823,355.75866042,355.709943059,0.0487173612926,-0.0147243902429,0.0634417515355,355.55988,355.844768,0.260298606549,0.000353077542321,0.00385469376469,-1.28212750166,,,,,"",,,0,-0.000164284310146,-0.000196579516414,0.00131989103878,0,0,0.000542256686896,0.00149094436639,0.000689154434891,0.000136811933198,-4.13501930491e-05,0.000178162126248,0.000730991059982,10.7350176816,"validation",355.912306667,0.000499261559673,1.00149094437,1.00049926156,492.8,638.65,0.201988569639,2981793,0.116260862757,356.245167226,354.874592774,0.886786722215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:52:00.000+09:00",356,356.1,355.96,356.0315,197,-0.000164284310146,0.000960105710028,0.00289376858077,60.4255844473,355.80063574,355.733762091,0.0668736486168,0.00159521752907,0.0652784310877,355.611245,355.841998,0.251705848938,0.000301454681343,0.00373821689829,-1.04744821912,,,,,"",,,0,-3.23005127356e-05,0.000304748315809,0.00179338064188,1,-0.000252745092533,0.000393159032829,0.00118178208903,0.000532545346151,0.000187830707723,4.48055166205e-06,0.000183350156061,0.000706976346021,11.1582371963,"validation",355.907165,0.000349346717985,1.00118178209,1.00034934672,412.4,576,0.342013888889,2981596,0.237673611111,356.275920983,354.946569017,0.816135238052,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:53:00.000+09:00",356.06,356.24,356.02,356.02,129,-3.23005127356e-05,0.00104034865739,0.00301450908579,59.940662112,355.834384088,355.754964899,0.079419188274,0.0171600116781,0.062259176596,355.664745,355.836198,0.249441145443,0.00029662361526,0.00344955747545,-1.11825733175,,,,,"",,,0,-8.42649289365e-05,0.000926914218302,0.00160103364979,1,8.00490967794e-05,0.000617922852332,0.000998847945978,0.000516535420042,0.000223075075204,4.81995721534e-05,0.00017487550305,0.000700638013153,10.7348210871,"validation",355.900331667,0.000336241140245,1.00099884795,1.00033624114,376,545.25,0.23658872077,2981467,0.307473635947,356.27818799,355.05130201,0.789558284819,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:54:00.000+09:00",356.11,356.11,355.85,355.99,1123,-8.42649289365e-05,0.000955996063546,0.00314195139134,58.6190672852,355.858324997,355.772374907,0.0859500904182,0.0309180274261,0.0550320629921,355.720495,355.831198,0.25019534934,0.000290095504107,0.00286851533249,1.94755465591,,,,,"",,,0,0,0.000758448271019,0.00176971263238,1,0.00025279478681,0.000730296050784,0.000757631353234,0.000446284645339,0.000241439620265,8.68508312764e-05,0.000154588788989,0.000702815667125,12.8986640967,"validation",355.894498333,0.000268342632758,1.00075763135,1.00026834263,519,519.95,2.15982305991,2980344,0.371093374363,356.230689847,355.210300153,0.764119680537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:55:00.000+09:00",356,356,355.9,355.99,476,0,0.000196673409755,0.0024781053758,58.6190672852,355.87858269,355.788495284,0.0900874058826,0.0427519031174,0.0473355027652,355.764495,355.825798,0.239467110101,0.000267439172004,0.00246676902775,-0.136221654782,,,,,"",,,0,8.42720301131e-05,0.000646647377735,0.00196634736931,1,2.80906767043e-05,0.000280906767044,0.000633860329429,0.000461467383543,0.000253061619379,0.000120092988897,0.000132968630482,0.000672679317119,12.0403263962,"validation",355.886165,0.000291764643338,1.00063386033,1.00029176464,410.8,518.2,0.918564260903,2980344,0.323041296797,356.203289419,355.325700581,0.756959740575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:56:00.000+09:00",355.84,356.02,355.8265,356.02,336,8.42720301131e-05,-0.000196579516414,0.00231307348231,59.6508321701,355.900339199,355.805643782,0.0946954176467,0.0531406060233,0.0415548116234,355.805575,355.792198,0.236183745094,0.000265990618204,0.00206342308628,-0.523526278529,,,,,"",,,0,0.000337059715746,0.00131902702095,0.00188191674625,1,-0.000421360150566,0.00054355459423,0.000602646543692,0.000640266990902,0.000265983421287,0.000149262979673,0.000116720441614,0.000663400216544,11.6921064286,"validation",355.878165,0.000398549318135,1.00060264654,1.00039854932,452.2,496.5,0.676737160121,2980680,0.293454179255,356.172663719,355.438486281,0.792061549422,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:57:00.000+09:00",356.04,356.24,356.04,356.14,331,0.000337059715746,0.000304748315809,0.00208216094541,63.5642226317,355.937210092,355.830410909,0.106799182788,0.0638723213762,0.0429268614116,355.842575,355.779998,0.235027763302,0.000250710330368,0.0019368014729,-0.493072299816,,,,,"",,,0,0.000589655753356,0.000224630763183,0.00101083843432,1,5.61766192912e-05,0.00056176619291,0.000835833092766,0.00101186688972,0.000299879774212,0.000179346103712,0.000120533670499,0.000659930822995,11.6774507703,"validation",355.872165,0.000752615760213,1.00083583309,1.00075261576,479,482.6,0.685868213842,2981011,0.273104019892,356.187173212,355.497976788,0.931553313265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:58:00.000+09:00",356.18,356.47,356.18,356.35,883,0.000589655753356,0.000926914218302,0.00241919603927,69.1949362993,356.000716231,355.86889899,0.131817241713,0.0774613054435,0.0543559362692,355.885575,355.773198,0.241811494494,0.000270649220553,0.00208755210263,1.18036113523,,,,,"",,,0,-0.00025256068472,0.000336747579627,0.000869931247369,1,0.000112315381592,0.000814286516538,0.00130498405281,0.00162126321837,0.000369909475832,0.000217374226023,0.000152535249808,0.000678578629141,12.6592417726,"validation",355.877831667,0.00132677085033,1.00130498405,1.00132677085,629.8,506.7,1.74264850997,2981894,0.307677126505,356.25703984,355.51411016,1.12512645848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T17:59:00.000+09:00",356.36,356.36,356.18,356.26,1449,-0.00025256068472,0.000758448271019,0.00168700444244,64.5881690087,356.040606042,355.897869435,0.142736607062,0.0905163657671,0.0522202412946,355.915575,355.768398,0.237396387745,0.000269263510215,0.00219259784199,2.40430320501,,,,,"",,,0,-0.000111716162353,0.000842081625779,0.00115084488856,1,2.80622983022e-05,0.00050512136944,0.000967715447687,0.00138180345068,0.000400652913776,0.000254073894816,0.00014657901896,0.000666357120487,13.1542916808,"validation",355.883831667,0.00105699753645,1.00096771545,1.00105699754,695,542.45,2.67121393677,2980445,0.0861830583464,356.305764861,355.525385139,0.941355650889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:00:00.000+09:00",356.21,356.3896,356.201,356.2202,949,-0.000111716162353,0.000646647377735,0.00137801141315,62.6032442598,356.068235882,355.921745773,0.146490108608,0.101711114335,0.0447789942726,355.940085,355.772002,0.233910931477,0.000271207579848,0.00225819783045,1.02525472743,,,,,"",,,0,0.000756273787955,0.00112233949675,0.00115041202043,1,-0.00014034693763,0.00052938864874,0.000786972335526,0.00125978997077,0.000411234704287,0.000285528766575,0.000125705937711,0.000656647016304,12.7309608357,"validation",355.889668333,0.000928747575659,1.00078697234,1.00092874758,789.6,553.7,1.71392450786,2979496,-0.066642586238,356.341976564,355.538193436,0.84849574511,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:01:00.000+09:00",356.37,356.4896,356.31,356.4896,241,0.000756273787955,0.00131902702095,0.00191000815042,69.4476390573,356.133061131,355.963809049,0.169252081516,0.115219307771,0.0540327737447,355.974065,355.783794,0.236445864943,0.000308634956553,0.00259850963899,-0.7286309776,,,,,"",,,0,-0.000756263296321,0.000309686453686,0.000393840381318,1,0.000420526404735,0.000504182525303,0.0014482375282,0.00198380592906,0.000474774247316,0.000323205242934,0.000151569004382,0.000663261606911,11.3611136399,"validation",355.895828333,0.00166838613829,1.00144823753,1.00166838614,770.6,513.65,0.469191083423,2979737,-0.149810182031,356.43656602,355.51156398,1.05733390651,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:02:00.000+09:00",356.48,356.49,356.22,356.22,108,-0.000756263296321,0.000224630763183,0.00103976394548,58.0061588816,356.146436341,355.982786157,0.163650184718,0.124905483161,0.0387447015569,355.992565,355.790394,0.238842588876,0.000360036648192,0.00264442581138,-0.986429914467,,,,,"",,,0,0.000701813486048,0.000926393801583,0.00151591712986,1,-2.69292568422e-05,0.000757385348689,0.000638875702362,0.00120746936186,0.000459407626516,0.000350641410254,0.000108766216262,0.000670491799662,10.5577057374,"validation",355.896661667,0.000908517466332,1.0006388757,1.00090851747,726,484.9,0.222726335327,2979629,-0.240255722829,356.463262964,355.521867036,0.741593354448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:03:00.000+09:00",356.4,356.47,356.4,356.47,43,0.000701813486048,0.000336747579627,0.0017986116966,63.9390537087,356.196215366,356.018876071,0.177339294807,0.13539224549,0.0419470493173,356.024565,355.791994,0.239639546813,0.000385636253668,0.00285207607885,-1.08862714584,,,,,"",,,0,0.000252475664151,0.00047689847673,0.000504951328302,1,0.000505305709954,0.000196507776094,0.00125113557824,0.00190562466675,0.000497487291518,0.000379813856678,0.00011767343484,0.000672257263762,9.6375154376,"validation",355.899328333,0.00160346373605,1.00125113558,1.00160346374,558,470.65,0.0913630086051,2979672,-0.208116434718,356.532269573,355.516860427,0.93867538721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:04:00.000+09:00",356.35,356.56,356.35,356.56,149,0.000252475664151,0.000842081625779,0.00213603147836,65.8116590565,356.252182233,356.058959325,0.193222907615,0.146958377915,0.0462645296999,356.062565,355.792594,0.237522436327,0.00038501285288,0.00307265378412,-0.784598102527,,,,,"",,,0,0.000168274624187,0.000196320394884,0.000280457706978,1,-0.000336634218868,0.00058910988302,0.00139704380324,0.00215689143884,0.000541908536053,0.000412156096912,0.00012975243914,0.000666149978479,10.8804676571,"validation",355.904661667,0.00184133113139,1.0013970438,1.00184133113,298,461.35,0.322965210794,2979821,-0.159856941584,356.609593494,355.515536506,0.954670099985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:05:00.000+09:00",356.56,356.7,356.55,356.62,415,0.000168274624187,0.00112233949675,0.00230466554244,67.0404659199,356.308769581,356.100517893,0.208251687933,0.159217039919,0.0490346480143,356.103565,355.799394,0.231270833732,0.000384425932909,0.00327907353512,-0.172962926472,,,,,"",,,0,-5.60821042005e-05,-0.000336492625203,0.000504738937805,0,0,0.000420686560467,0.00145023821932,0.00230637267471,0.00058395964313,0.000446461331161,0.000137498311969,0.000648507749795,11.9049560662,"validation",355.910661667,0.00199302355825,1.00145023822,1.00199302356,191.2,481.55,0.861800436092,2980236,-0.110061260513,356.687409888,355.519720112,0.942270721833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:06:00.000+09:00",356.66,356.775,356.5394,356.6,372,-5.60821042005e-05,0.000309686453686,0.00255840760213,66.1865040624,356.353574261,356.137516568,0.216057693163,0.170585170567,0.0454725225955,356.149065,355.811394,0.231580059894,0.000374281114937,0.0033112019105,-0.289561798405,,,,,"",,,0,-0.000140213123948,-0.000112170499159,0.000336511497476,0,0.000112164208401,0.000660647187482,0.00126614118726,0.00221635960314,0.000605882482229,0.000478365593291,0.000127516888939,0.000649411272837,11.795516098,"validation",355.892328333,0.00198844316196,1.00126614119,1.00198844316,217.4,483.25,0.769787894465,2979864,-0.113191929643,356.738705732,355.559424268,0.882381147837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:07:00.000+09:00",356.61,356.6202,356.5163,356.55,345,-0.000140213123948,0.000926393801583,0.00241783575585,63.9919245862,356.383793606,356.168070896,0.215722709304,0.179612678315,0.0361100309894,356.192065,355.817194,0.222460055616,0.000377905553316,0.00322691925508,-0.326644198389,,,,,"",,,0,0.000252419015566,0.000336558687421,8.41396718552e-05,1,2.80426247896e-05,0.000291362871565,0.00100489324488,0.00205950137418,0.00060502793242,0.000503751727148,0.000101276205271,0.000623923869347,11.7200270289,"validation",355.888995,0.00185733475687,1.00100489324,1.00185733476,264.8,470.55,0.733184571246,2979519,-0.152906173627,356.766766517,355.617363483,0.811409479274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:08:00.000+09:00",356.6028,356.64,356.5518,356.64,255,0.000252419015566,0.00047689847673,0.00278363559679,66.1665541652,356.423209974,356.203028608,0.220181366289,0.18772641591,0.0324549503793,356.241565,355.829794,0.212998623072,0.000374999466177,0.00308443787206,-0.551570408772,,,,,"",,,0,-2.80394795872e-05,-0.000140197397936,0.000196276357111,0,0.000148085822465,0.000247370635254,0.00111844051662,0.00227694817483,0.000617377092555,0.000526375100689,9.10019918667e-05,0.000597237054373,11.4180014106,"validation",355.888161667,0.00211256909983,1.00111844052,1.0021125691,307.2,467.75,0.545163014431,2979774,-0.0933190807055,356.790967487,355.692162513,0.862607568384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:09:00.000+09:00",356.59,356.76,356.55,356.63,1624,-2.80394795872e-05,0.000196320394884,0.00275551806551,65.6918326304,356.455023824,356.234656118,0.220367705906,0.194254673909,0.0261130319973,356.290565,355.842594,0.212784435709,0.00037556874902,0.00282028101346,2.38058039378,,,,,"",,,0,-0.000364523455682,-2.80402658217e-05,0.000252362392396,0,-0.000140197397936,0.000588829071332,0.000952691520192,0.00221279299689,0.000617916905213,0.000544695269352,7.32216358615e-05,0.000596653214002,13.2693480771,"validation",355.890328333,0.00207836967678,1.00095269152,1.00207836968,602.2,528.55,3.07255699555,2978150,-0.236212278876,356.792984758,355.788145242,0.837800210563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:10:00.000+09:00",356.63,356.63,356.4447,356.5,646,-0.000364523455682,-0.000336492625203,0.00162957968083,59.69569662,356.461943236,356.254311221,0.207632015226,0.196930142172,0.0107018730534,356.319565,355.851194,0.21082126173,0.000362203449465,0.00269403845018,0.303980258754,,,,,"",,,0,0.000168302945301,0.000532959326788,0.000533800841515,1,0,0.000519586125676,0.000506385328574,0.00182325087267,0.000582417995023,0.000552398715771,3.00192792522e-05,0.000591363988023,12.3471380858,"validation",355.897995,0.00169150995077,1.00050638533,1.00169150995,648.4,510,1.26666666667,2977504,-0.407843137255,356.799534304,355.839595696,0.687965145241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:11:00.000+09:00",356.52,356.72,356.48,356.56,1727,0.000168302945301,-0.000112170499159,0.00131989103878,61.4448776732,356.477028892,356.276954834,0.200074057966,0.197558925331,0.00251513263515,356.343065,355.866394,0.212905457321,0.000351400236461,0.00268691038056,2.22756667092,,,,,"",,,0,0.000308503477676,0.000364595019071,0.000224366165582,1,5.61009817672e-05,0.000673211781206,0.000608781315837,0.00194906293962,0.000561123115229,0.000554069231913,7.053883316e-06,0.000597109763633,13.3306452307,"validation",355.908995,0.00182913331539,1.00060878132,1.00182913332,919.4,589.9,2.92761484997,2979231,-0.217155450076,356.82179594,355.86433406,0.726572988902,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:12:00.000+09:00",356.61,356.67,356.53,356.67,428,0.000308503477676,0.000336558687421,0.00179338064188,64.4877753125,356.506716755,356.306069291,0.200647464011,0.198176633067,0.00247083094405,356.37499,355.883794,0.207697924655,0.000351014889116,0.00267424954349,-0.344133584456,,,,,"",,,0,-0.000224296969187,-0.000476631059523,-0.000364482574929,0,0.000140228853489,0.000392640789769,0.00082780780997,0.00220916493882,0.00056255772566,0.000555630227008,6.92749865155e-06,0.000582325187583,11.9359407308,"validation",355.921995,0.00210159813248,1.00082780781,1.00210159813,936,601.45,0.711613600466,2979659,-0.161027516834,356.851507827,355.898472173,0.809547705444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:13:00.000+09:00",356.59,356.71,356.57,356.59,904,-0.000224296969187,-0.000140197397936,0.00160103364979,60.7335860099,356.519529562,356.327101195,0.192428366593,0.197026979772,-0.00459861317904,356.40349,355.903394,0.202862358608,0.000356796745583,0.00255844532985,0.531925805515,,,,,"",,,0,8.41302336017e-05,0.000196303878404,9.2823691074e-05,1,-0.000224296969187,0.000392519696078,0.000523311373859,0.00192919205485,0.000539634781102,0.000552530861136,-1.28960800332e-05,0.000568895253956,12.6834191249,"validation",355.925328333,0.00186744694394,1.00052331137,1.00186744694,1065.8,640.2,1.41205873165,2978755,-0.211808809747,356.859409422,355.947570578,0.704542722783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:14:00.000+09:00",356.52,356.62,356.52,356.62,313,8.41302336017e-05,-2.80402658217e-05,0.00176971263238,61.6355388423,356.534986552,356.348797403,0.186189149339,0.194859413686,-0.00867026434676,356.43499,355.923066,0.195515047279,0.000354801087832,0.00237446613689,-0.587667444818,,,,,"",,,0,0.000196287364702,0.000140205260502,0.000224328416802,1,-0.000196303878404,0.000280434112005,0.000519056785081,0.00195810293453,0.000522093963712,0.000546406297139,-2.43123334271e-05,0.000548244762714,11.6228829384,"validation",355.926828333,0.00194751171164,1.00051905679,1.00194751171,803.6,599.7,0.521927630482,2979068,-0.106386526597,356.858161407,356.011818593,0.718599363039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:15:00.000+09:00",356.68,356.71,356.52,356.69,559,0.000196287364702,0.000532959326788,0.00196634736931,63.7290851159,356.558834775,356.374071669,0.184763105629,0.192840152074,-0.0080770464456,356.46999,355.948266,0.195121115331,0.000354932794192,0.00215534166569,-0.0920673198305,,,,,"",,,0,0,-0.000168213294457,0.000196248843534,0,0.000168246312602,0.000532779989905,0.000617190804757,0.00208382529387,0.000517993511533,0.000540637954734,-2.26444432016e-05,0.000547032760466,12.2030215457,"validation",355.933661667,0.00212494184953,1.0006171908,1.00212494185,786.2,603.85,0.925726587729,2979627,-0.0593690486048,356.854147311,356.085832689,0.7863540452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:16:00.000+09:00",356.62,356.72,356.6,356.69,69,0,0.000364595019071,0.00188191674625,63.7290851159,356.57901404,356.397473768,0.181540272458,0.190580176151,-0.00903990369285,356.50349,355.968866,0.189755321378,0.000355573822905,0.00187974559696,-1.04752111579,,,,,"",,,0,-0.000532675432448,-0.000168213294457,0.000443242030895,0,-0.000196248843534,0.000336426588915,0.000523164583887,0.00202583447284,0.000508958121781,0.000534301988144,-2.53438663625e-05,0.000531989462498,10.1110141922,"validation",355.945161667,0.0020925648486,1.00052316458,1.00209256485,454.6,590.5,0.116850127011,2979627,-0.0891617273497,356.838557933,356.168422067,0.778316696011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:17:00.000+09:00",356.69,356.72,356.5,356.5,307,-0.000532675432448,-0.000476631059523,0.00101083843432,54.386455255,356.566858034,356.405068304,0.161789730544,0.18482208703,-0.0230323564852,356.52149,355.988866,0.191915655566,0.000375806300552,0.00163119590109,-0.566305095259,,,,,"",,,0,0.000448807854138,0.000729312762973,0.000476858345021,1,0,0.000616782079677,-6.02768713885e-05,0.00143581456843,0.00045382813617,0.000518435026731,-6.46068905617e-05,0.000538332834686,11.6031911244,"validation",355.949161667,0.00154751968162,0.999939723129,1.00154751968,430.4,589.3,0.520957067707,2979320,-0.143475309689,356.812268197,356.230711803,0.46304743572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:18:00.000+09:00",356.71,356.72,356.59,356.66,262,0.000448807854138,0.000196303878404,0.000869931247369,59.7390737079,356.581187567,356.423952133,0.157235434395,0.179304756503,-0.0220693221078,356.53699,356.012066,0.193921680168,0.000366851515819,0.00160186998874,-0.594194698073,,,,,"",,,0,2.80379072506e-05,-2.80379072507e-05,0.000112151629002,0,0.000589060308555,0.000364656381487,0.000345013290206,0.00181997764087,0.000440855252607,0.000502733013242,-6.18777606342e-05,0.000543715808244,11.4451381522,"validation",355.959995,0.0019665271655,1.00034501329,1.00196652717,302,558.25,0.469323779669,2979582,-0.207075682938,356.822552952,356.251427048,0.715381580672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:19:00.000+09:00",356.59,356.67,356.59,356.67,448,2.80379072506e-05,0.000140205260502,0.00115084488856,60.0545772114,356.594851018,356.442177901,0.152673117647,0.173978428732,-0.0213053110849,356.55749,356.033466,0.185784417299,0.000360570749657,0.00146333143413,-0.13231345728,,,,,"",,,0,-0.000112148484594,-2.80371211484e-05,3.36445453781e-05,0,-0.000196265350754,0.000224303258005,0.000315545187398,0.0017878487861,0.000428051469556,0.000487785428355,-5.97339587992e-05,0.00052088602153,11.9816104752,"validation",355.971328333,0.00196271893565,1.00031554519,1.00196271894,329,508.2,0.881542699725,2980030,-0.0408303817395,356.818370892,356.296609108,0.715634804281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:20:00.000+09:00",356.55,356.64,356.55,356.63,132,-0.000112148484594,-0.000168213294457,0.00115041202043,58.0935089643,356.600258554,356.456090649,0.144167905178,0.168016324021,-0.0238484188426,356.57798,356.060942,0.181085530349,0.00036058091083,0.00118555818647,-0.744855719234,,,,,"",,,0,0,0.000476684518969,-0.000308442924039,1,-0.000336445453781,0.000252334090336,0.000145886742642,0.00159820393892,0.000404250638416,0.000471122238793,-6.68716003773e-05,0.000507768640746,10.7595219948,"validation",355.980661667,0.00182408316871,1.00014588674,1.00182408317,243.6,467.35,0.28244356478,2979898,0.0430084519097,356.789351972,356.366608028,0.623053211818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:21:00.000+09:00",356.63,356.63,356.63,356.63,1,0,-0.000168213294457,0.000393840381318,58.0935089643,356.604834161,356.468972823,0.135861338086,0.161585326834,-0.0257239887481,356.585,356.088178,0.16815084961,0.000323023047741,0.00116926186705,-0.989430909666,,,,,"",,,0,0.000364523455682,0.000252362392396,-0.000364523455682,1,0,0,0.000126197119902,0.0015215950247,0.000380958803482,0.000453089551731,-7.21307482493e-05,0.000471499452121,5.8794989324,"validation",355.994495,0.00178515400919,1.00012619712,1.00178515401,230,455.35,0.0021961128802,2979898,0.0176787086856,356.793470621,356.376529379,0.607928876719,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:22:00.000+09:00",356.5813,356.76,356.5,356.76,686,0.000364523455682,0.000729312762973,0.00151591712986,62.6862147926,356.628705829,356.490530392,0.138175436938,0.156903348855,-0.0187279119166,356.612,356.123294,0.174711503209,0.00027755747238,0.000793614256449,0.443798110719,,,,,"",,,0,-0.000308330530329,-0.00050454086781,-0.000616661060657,0,-0.000136556094552,0.000729046911365,0.000415016881092,0.00178788080063,0.000387306415904,0.000439800843297,-5.24944273927e-05,0.000489717185809,12.4079450005,"validation",356.010495,0.00210528905896,1.00041501688,1.00210528906,305.8,484.25,1.41662364481,2980584,0.0986060918947,356.753506184,356.470493816,1.02294534494,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:23:00.000+09:00",356.59,356.69,356.59,356.65,32,-0.000308330530329,-2.80379072507e-05,0.000504951328302,56.9943669493,356.631981855,356.502342955,0.129638899721,0.151450459028,-0.0218115593073,356.621,356.157294,0.174374967266,0.000249536182892,0.0007084106735,-0.992445262641,,,,,"",,,0,2.80386933971e-05,0.000168232160381,-0.000420580400953,1,-0.000476510819599,0.000280300482117,8.13188230642e-05,0.00138339438304,0.000363490536157,0.00042464729855,-6.11567623926e-05,0.000488924624325,9.3425784286,"validation",356.027828333,0.00174753661695,1.00008131882,1.00174753662,259.8,483.7,0.0661567087037,2980552,0.0909654744676,356.747317061,356.494682939,0.614790510796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:24:00.000+09:00",356.57,356.66,356.56,356.66,21,2.80386933971e-05,-2.80371211484e-05,0.000280457706978,57.373293479,356.636292339,356.514021255,0.122271083955,0.145614584013,-0.0233435000583,356.626,356.192994,0.169062469604,0.000244052655616,0.000696310339467,-0.990521842395,,,,,"",,,0,0.000392530701508,0.000168227443504,-0.00092525093927,1,-0.000224309547175,0.000280386933969,9.53379731148e-05,0.00131110383378,0.000342822531136,0.00040827282009,-6.54502889538e-05,0.000474015784231,8.92143888968,"validation",356.044888333,0.00172762392278,1.00009533797,1.00172762392,174.4,477.3,0.043997485858,2980573,0.0787764508695,356.750161186,356.501838814,0.636918795702,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:25:00.000+09:00",356.66,356.85,356.66,356.8,414,0.000392530701508,0.000476684518969,0.000504738937805,62.371958164,356.661478133,356.535204866,0.126273267228,0.141746320656,-0.0154730534286,356.635,356.226794,0.170558007489,0.000255751977797,0.000815377127592,-0.137299101288,,,,,"",,,0,-0.000224215246637,-0.000307455156951,-0.00120515695067,0,0,0.000532720237761,0.000462657899533,0.00160910411472,0.000353904896938,0.000397271078072,-4.3366181134e-05,0.000478021321438,11.9030481443,"validation",356.067721667,0.00205657039033,1.0004626579,1.00205657039,230.8,477.25,0.867469879518,2980987,0.0786799371399,356.780396011,356.489603989,1.06741584216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:26:00.000+09:00",356.75,356.8544,356.69,356.72,407,-0.000224215246637,0.000252362392396,0.000336511497476,58.1739127192,356.670481497,356.548893394,0.121588102929,0.137714677111,-0.0161265741821,356.641,356.257226,0.170118149811,0.000260997185593,0.000835480051546,-0.156407395084,,,,,"",,,0,-0.000392464678179,-0.000224265530388,-0.00112132765194,0,-0.000140134529148,0.000460762331839,0.000221511267633,0.0012989883888,0.000340850254902,0.000386058188805,-4.52079339036e-05,0.000476895463701,11.8857712335,"validation",356.085388333,0.00178218957435,1.00022151127,1.00178218957,312,479,0.849686847599,2980580,0.074739039666,356.789983221,356.492016779,0.765130528519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:27:00.000+09:00",356.58,356.58,356.58,356.58,20,-0.000392464678179,-0.00050454086781,8.41396718552e-05,51.6253833671,356.656561267,356.551197587,0.105363679584,0.131244477605,-0.0258807980214,356.6425,356.280826,0.167966853396,0.00027405129636,0.000817959281119,-0.941208482429,,,,,"",,,0,0.000364574569522,-0.000112176790622,-0.000448707162488,0,-0.000392464678179,0,-0.000175245518972,0.00083971400695,0.000295483985596,0.000368064607116,-7.25806215194e-05,0.000471049563622,8.87243110332,"validation",356.103388333,0.00133840812045,0.999824754481,1.00133840812,178.8,462.75,0.0432198811453,2980560,0.112479740681,356.788359521,356.496640479,0.285752759315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:28:00.000+09:00",356.83,356.83,356.64,356.71,81,0.000364574569522,0.000168232160381,0.000196276357111,56.5198618011,356.66478261,356.562960729,0.10182188147,0.125359958378,-0.0235380769085,356.646,356.305226,0.173826363868,0.000280151790608,0.000834338359646,-0.784136236112,,,,,"",,,0,2.80339771805e-05,-0.000243615261697,-0.000364441703344,0,0.000701104941388,0.000532839755455,0.000179449650354,0.00113603161128,0.000285447230158,0.00035143382125,-6.59865910923e-05,0.000487304431802,10.2714068907,"validation",356.123555,0.00164674588852,1.00017944965,1.00164674589,188.6,454.05,0.17839444995,2980641,0.0954740667327,356.794781719,356.497218281,0.715080186927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:29:00.000+09:00",356.65,356.72,356.6212,356.72,316,2.80339771805e-05,0.000168227443504,0.000252362392396,56.8812684933,356.673277593,356.574593267,0.0986843258933,0.120024831881,-0.0213405059879,356.6505,356.326426,0.168467337877,0.000280039114022,0.000852282846886,-0.184786947213,,,,,"",,,0,-8.32585781567e-05,-5.60663825971e-05,-0.000953128504149,0,-0.000168203863082,0.000276975694542,0.000194868645915,0.00110453216849,0.000276643658593,0.000336467907269,-5.98242486766e-05,0.000472267711027,11.6327022451,"validation",356.142221667,0.00162232472923,1.00019486865,1.00162232473,247.6,388.65,0.813070886402,2980957,0.361121831983,356.802483552,356.498516448,0.728643163038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:30:00.000+09:00",356.76,356.76,356.6903,356.6903,306,-8.32585781567e-05,-0.000307455156951,0.000533800841515,55.4082082333,356.675896425,356.583164137,0.0927322886082,0.114566323227,-0.0218340346184,356.660015,356.345632,0.161412528029,0.000267527379658,0.000763200189869,-0.168770903201,,,,,"",,,0,-0.000141018693247,0.000195407612711,-0.000477444999205,1,0.000112132765194,0.000195391343351,8.49127985372e-05,0.000967229479047,0.000259979844162,0.000321192707586,-6.12128634234e-05,0.000452528504501,11.6004621621,"validation",356.166123333,0.0014717196059,1.0000849128,1.00147171961,226,371.65,0.823355307413,2980651,0.423382214449,356.796116496,356.523913504,0.611258880258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:31:00.000+09:00",356.6516,356.6914,356.58,356.64,252,-0.000141018693247,-0.000224265530388,0.000224366165582,52.9091397365,356.670373898,356.5873742,0.0829996977027,0.108252998122,-0.0252533004191,356.664015,356.362232,0.157840204598,0.000267836138589,0.000721152519481,-0.196181812188,,,,,"",,,0,-0.000280394795872,0.000583501570211,-0.000112157918349,1,-0.000108497483671,0.000312315754031,-6.73322762883e-05,0.000779454092094,0.000232726832948,0.00030353577311,-7.08089401611e-05,0.000442575719489,11.4061670839,"validation",356.188986667,0.00126621919884,0.999932667724,1.0012662192,195,297.9,0.845921450151,2980399,0.196038939241,356.792619577,356.535410423,0.406632405116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:32:00.000+09:00",356.528,356.64,356.5,356.54,450,-0.000280394795872,-0.000112176790622,-0.000364482574929,48.2498793356,356.650316375,356.583865,0.0664513749397,0.0998926734854,-0.0334412985457,356.657515,356.376032,0.15656590427,0.000265902656243,0.000781834175155,0.643576034505,,,,,"",,,0,0.000233073427946,0.000364615470915,0.000168284063499,1,-0.000314042171377,0.000392552714222,-0.000329489762749,0.000460098281806,0.000186378456666,0.000280172416799,-9.37939601326e-05,0.000439125776266,11.985700251,"validation",356.214583333,0.000913541112274,0.999670510237,1.00091354111,281,299,1.50501672241,2979949,0.0484949832776,356.796938517,356.518091483,0.0785682268442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:33:00.000+09:00",356.5614,356.63,356.5412,356.6231,75,0.000233073427946,-0.000243615261697,9.2823691074e-05,52.0302908357,356.646129241,356.586771297,0.0593579440007,0.0917857275884,-0.0324277835878,356.65917,356.391894,0.151811196822,0.000266859519525,0.000767916701356,-0.94219373663,,,,,"",,,0,0.000215633816205,0.000215633816205,0.000111882825313,1,6.00213159814e-05,0.000249060413979,-0.000101132966804,0.000648740905426,0.000166444473173,0.00025737459965,-9.09301264774e-05,0.000425690867535,10.1942049824,"validation",356.242468333,0.001068462355,0.999898867033,1.00106846236,279.8,257.55,0.291205591147,2980024,0.246359930111,356.796112267,356.522227733,0.368302165293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:34:00.000+09:00",356.63,356.7,356.63,356.7,69,0.000215633816205,-5.60663825971e-05,0.000224328416802,55.2855502181,356.65441705,356.595158608,0.0592584417664,0.085280270424,-0.0260218286577,356.66317,356.409894,0.146460397049,0.000270333634065,0.000767141156893,-0.892822386412,,,,,"",,,0,0.000168208578637,-5.04625735912e-05,-0.000841042893188,0,1.93481577608e-05,0.000196285658444,0.000103262694603,0.00081396730249,0.000166129637697,0.000239081217897,-7.29515802009e-05,0.000410598253572,10.1110422262,"validation",356.272885,0.0011988422863,1.00010326269,1.00119884229,230.4,245.35,0.28123089464,2980093,0.208885265947,356.799975498,356.526364502,0.634607162809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:35:00.000+09:00",356.7,356.76,356.69,356.76,307,0.000168208578637,0.000195407612711,0.000196248843534,57.6976359846,356.670660581,356.607369082,0.063291499084,0.080882516156,-0.017591017072,356.66667,356.429094,0.140998940117,0.000269440468517,0.000800868286264,0.401930221834,,,,,"",,,0,0.000246944724745,-0.00067272115708,-0.000784841349927,0,0,0.000196243341744,0.000261672894751,0.000928392226029,0.000177406377071,0.000226714082734,-4.93077056621e-05,0.000395220708928,11.6039201647,"validation",356.300385,0.00128996492664,1.00026167289,1.00128996493,230.6,232.75,1.31901181525,2980400,0.166058002148,356.809491512,356.523848488,0.826736492428,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:36:00.000+09:00",356.7,356.8481,356.7,356.8481,36,0.000246944724745,0.000583501570211,0.000443242030895,61.0224597134,356.697958953,356.625201001,0.0727579514089,0.0792576032066,-0.0064996517977,356.674575,356.452256,0.14150615868,0.000274320268647,0.000914918866544,-1.04707123723,,,,,"",,,0,-0.000499091910536,-0.000975485087352,-0.00206838708123,0,-0.00016818028927,0.000415125014015,0.000486507904299,0.00111051057564,0.000203890538884,0.000222104596344,-1.82140574595e-05,0.000396544520428,9.46090697849,"validation",356.32788,0.00145994750677,1.0004865079,1.00145994751,187.4,231.1,0.155776720035,2980436,0.175032453483,356.837739149,356.511410851,1.03174977814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:37:00.000+09:00",356.85,356.85,356.67,356.67,71,-0.000499091910536,0.000364615470915,0.000476858345021,52.1064914661,356.693657575,356.628519446,0.0651381297101,0.0764337085073,-0.0112955787972,356.683075,356.471856,0.144255718774,0.00027100135103,0.000797772237095,-0.78628764974,,,,,"",,,0,8.41113634451e-05,-0.000364482574929,-0.00103737348249,0,5.32439432921e-06,0.000504416304865,-3.66571921026e-05,0.000555847528115,0.000182628563406,0.000214298114524,-3.16695511179e-05,0.000404451506363,10.1395303497,"validation",356.349046667,0.000900671227651,0.999963342808,1.00090067123,111.6,219.3,0.323757409941,2980365,0.238258093935,356.825350927,356.540799073,0.454050554283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:38:00.000+09:00",356.7,356.76,356.6,356.7,152,8.41113634451e-05,0.000215633816205,0.000112151629002,53.3431123798,356.694633333,356.633814302,0.0608190314593,0.0733107730977,-0.0124917416384,356.685075,356.492856,0.14538031029,0.000253499941114,0.000796481940311,-0.327181295699,,,,,"",,,0,-5.04625735912e-05,-0.000560695262125,-0.000841042893188,0,8.41113634451e-05,0.000448593938374,4.18436347527e-05,0.000581060732393,0.000170504713931,0.000205525015693,-3.50203017616e-05,0.000407570255931,10.900794057,"validation",356.369213333,0.000928213364933,1.00004184363,1.00092821336,127,213.8,0.710944808232,2980517,0.218662301216,356.82712161,356.54302839,0.552535572541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:39:00.000+09:00",356.7,356.7,356.682,356.682,12,-5.04625735912e-05,-5.04625735912e-05,3.36445453781e-05,52.4677491478,356.692689743,356.637383613,0.0553061307619,0.0697098446305,-0.0144037138687,356.685675,356.513496,0.136281716698,0.000253730371386,0.000795591935009,-0.969137988745,,,,,"",,,0,-0.00045418608172,-0.000986873461515,-0.000847814019211,0,0,5.04625735912e-05,-1.03031892157e-05,0.000472644098725,0.000155057252011,0.000195439760432,-4.03825084211e-05,0.000382081845168,8.36198488583,"validation",356.386246667,0.000829867415198,0.999989696811,1.00082986742,115.6,192,0.0625,2980505,0.123697916667,356.827563123,356.543786877,0.487049656033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:40:00.000+09:00",356.56,356.7,356.52,356.52,38,-0.00045418608172,-0.00067272115708,-0.000308442924039,45.2678414589,356.666122091,356.62868853,0.0374335603492,0.0632545877743,-0.0258210274251,356.680175,356.525496,0.13940445122,0.000271717962957,0.000884472658526,-0.792624201929,,,,,"",,,0,-5.60978346236e-05,-0.000420733759677,-0.000392684842365,0,-0.000342041370184,0.000504651201911,-0.000449071776978,-1.54154473149e-05,0.000104997083892,0.000177422270207,-7.24251863151e-05,0.000391014392516,9.51405030921,"validation",356.399413333,0.000338346984185,0.999550928223,1.00033834698,61.8,187.3,0.20288307528,2980467,0.151895355045,356.837911931,356.522438069,-0.00772827475135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:41:00.000+09:00",356.5,356.6,356.46,356.5,1091,-5.60978346236e-05,-0.000975485087352,-0.000364523455682,44.4567462552,356.640564846,356.619156046,0.0214087993667,0.0548854300928,-0.0334766307261,356.673675,356.533696,0.139446990418,0.000271834162398,0.000982506606489,3.17342857673,,,,,"",,,0,0.000112201963534,-0.000504908835905,-0.00140252454418,0,-5.60978346236e-05,0.000392684842365,-0.000486929684396,-9.45100010967e-05,6.00527331463e-05,0.000153956325646,-9.39035924995e-05,0.000391155653348,12.8711867968,"validation",356.410913333,0.000249954934975,0.999513070316,1.00024995493,272.8,241.8,4.51199338296,2979376,-0.10794044665,356.848892121,356.498457879,0.00440060028137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:42:00.000+09:00",356.54,356.64,356.54,356.54,21,0.000112201963534,-0.000364482574929,-0.000616661060657,46.5206198333,356.625093331,356.613292636,0.0118006954702,0.0462684831682,-0.0344677876981,356.662675,356.543866,0.139486491103,0.000259347662775,0.00100780509356,-0.74677538894,,,,,"",,,0,-0.000112189375666,-0.000336568126998,-0.00165479329108,0,0.000112201963534,0.000280504908836,-0.000343952447505,-1.08429855864e-05,3.30978164307e-05,0.000129770805992,-9.66729895609e-05,0.000391222558767,8.92110242311,"validation",356.422413333,0.000329908171506,0.999656047552,1.00032990817,262.8,208.55,0.100695276912,2979397,-0.284584032606,356.84239823,356.48295177,0.158711342398,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:43:00.000+09:00",356.68,356.68,356.5,356.5,63,-0.000112189375666,-0.000560695262125,-0.000420580400953,44.7306660316,356.605848203,356.604900589,0.000947614691256,0.0372043094728,-0.0362566947816,356.655175,356.553466,0.142380313167,0.000252280101098,0.00108354014824,-0.58805719201,,,,,"",,,0,-0.000476858345021,0.000224403927069,-0.00230014025245,1,0.000392662814831,0.000504852190498,-0.000435084111705,-0.000149952265504,2.65810572582e-06,0.00010435991437,-0.000101701808644,0.000399383767649,10.0195134898,"validation",356.43358,0.00018634607884,0.999564915888,1.00018634608,245,210.1,0.299857210852,2979334,-0.28986197049,356.848400101,356.461949899,0.0984605532045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:44:00.000+09:00",356.5,356.5,356.29,356.33,288,-0.000476858345021,-0.000986873461515,-0.00092525093927,38.0329077118,356.563410018,356.584537582,-0.0211275638642,0.0255379348054,-0.0466654986697,356.638675,356.560266,0.147210290798,0.000270699054599,0.00134344477895,0.261548010591,,,,,"",,,0,0.000112255493503,0.000140319366879,-0.00171189627592,1,0,0.000589060308555,-0.000865511851736,-0.000645798261773,-5.92921277025e-05,7.16693368659e-05,-0.000130961464568,0.000413129096057,11.5388274923,"validation",356.442413333,-0.00031537586193,0.999134488148,0.999684624138,300.2,223.45,1.28887894384,2979046,-0.34168717834,356.878237183,356.399112817,-0.144248178486,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:45:00.000+09:00",356.37,356.44,356.35,356.37,845,0.000112255493503,-0.000420733759677,-0.00120515695067,40.2981147705,356.533654631,356.568645909,-0.0349912785289,0.0134320921386,-0.0484233706675,356.617175,356.567866,0.144552412884,0.000254384496716,0.00142733269509,2.14908177338,,,,,"",,,0,-0.000140303617027,0.000420910851082,-0.00182394702135,1,0.000112255493503,0.000252574860382,-0.000693110195828,-0.000554918204547,-9.81880588403e-05,3.76914222256e-05,-0.000135879481066,0.000405624527552,12.6153094651,"validation",356.451913333,-0.000229801917929,0.999306889804,0.999770198082,461.6,245,3.44897959184,2979891,-0.223673469388,356.871680677,356.362669323,0.0144017941908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:46:00.000+09:00",356.32,356.32,356.32,356.32,100,-0.000140303617027,-0.000504908835905,-0.00112132765194,38.408103691,356.500784688,356.550227694,-0.0494430062175,0.000857072467338,-0.0503000786849,356.597175,356.573866,0.137798669106,0.000252329451779,0.00157361245132,-0.465867070078,,,,,"",,,0,0.000280646609789,0.000785810507409,-0.00224517287831,1,-0.000140303617027,0,-0.000777277610233,-0.000711959075542,-0.000138760120727,2.40534482302e-06,-0.00014116546555,0.000386727293181,10.4810274538,"validation",356.462413333,-0.00039951851305,0.99922272239,0.999600481487,263.4,229.65,0.435445242761,2979791,-0.171783148269,356.877747877,356.316602123,0.00605524912862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:47:00.000+09:00",356.43,356.43,356.42,356.42,22,0.000280646609789,-0.000336568126998,-0.000448707162488,44.059084935,356.488356274,356.540581198,-0.0522249238514,-0.00975932679641,-0.042465597055,356.589175,356.579466,0.135813049884,0.000250095811605,0.00163216249016,-0.746702461768,,,,,"",,,0,0.000448908590988,0.000505022164862,-0.00230065652881,1,0.000308711270768,2.80646609789e-05,-0.000474425506607,-0.000447210272057,-0.000146526356129,-2.73815352573e-05,-0.000119144820871,0.000381047780384,8.96727978682,"validation",356.47458,-0.000153110496687,0.999525574493,0.999846889503,263.6,229.75,0.0957562568009,2979813,-0.162568008705,356.880180738,356.298169262,0.209327037309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:48:00.000+09:00",356.42,356.5992,356.42,356.58,321,0.000448908590988,0.000224403927069,-0.000364441703344,51.6955458798,356.502455309,356.543501109,-0.0410458003583,-0.0160166215088,-0.0250291788495,356.582675,356.584066,0.13891211775,0.000257195125717,0.00160231514216,0.286390146889,,,,,"",,,0,-0.00056088395311,0.000232766840541,-0.00271159347131,1,0,0.000502777621907,-7.50176659581e-06,-1.14026407451e-05,-0.000115109653818,-4.49173299366e-05,-7.01923238811e-05,0.000389567888692,11.6480084782,"validation",356.49008,0.000252237032795,0.999992498233,1.00025223703,315.2,241.75,1.3278179938,2980134,-0.104860392968,356.86835391,356.29699609,0.495318170316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:49:00.000+09:00",356.44,356.57,356.38,356.38,172,-0.00056088395311,0.000140319366879,-0.000953128504149,43.6705326935,356.483616031,356.531389916,-0.0477738853667,-0.0223680742804,-0.0254058110863,356.565675,356.586466,0.143275537911,0.000282667911202,0.00163434944582,-0.226164862387,,,,,"",,,0,0.000392839104327,5.61198720466e-05,-0.00123463718503,1,-0.000392618767177,0.000532839755455,-0.00052073155948,-0.000579006831964,-0.000134053216698,-6.27646733272e-05,-7.12885433703e-05,0.000402030242748,11.0235083679,"validation",356.502246667,-0.000342905739893,0.999479268441,0.99965709426,292,234.55,0.733319121722,2979962,-0.212108292475,356.857051457,356.274298543,0.181382974239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:50:00.000+09:00",356.57,356.6,356.5,356.52,47,0.000392839104327,0.000420910851082,-0.000477444999205,49.5718429651,356.489213564,356.530546218,-0.0413326541298,-0.0261609902502,-0.0151716638796,356.55716,356.592462,0.148755856631,0.000298281814799,0.00160545795958,-0.625867802384,,,,,"",,,0,0.000224391338495,-0.000112195669247,-0.00165713003478,0,0.000533138784444,0.000280599360234,-0.000104218914017,-0.000203206763244,-0.000115933619796,-7.33787452324e-05,-4.2554874564e-05,0.000417244072229,9.72659761774,"validation",356.512246667,2.17477335092e-05,0.999895781086,1.00002174773,132.4,221.6,0.212093862816,2980009,-0.144855595668,356.843378765,356.270941235,0.435084619691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:51:00.000+09:00",356.42,356.6,356.42,356.6,942,0.000224391338495,0.000785810507409,-0.000112157918349,52.6260537239,356.506257631,356.535690943,-0.0294333116606,-0.0268154545323,-0.0026178571283,356.55516,356.59467,0.150987581158,0.000301715723813,0.00159542663089,2.14199370968,,,,,"",,,0,0,-0.00137408861469,-0.0019068984857,0,-0.000280489173118,0.000504880511612,0.00012575894288,1.49469424204e-05,-8.25387315217e-05,-7.51975730015e-05,-7.34115852019e-06,0.00042340880863,12.7246229569,"validation",356.520746667,0.000222296553775,1.00012575894,1.00022229655,300.8,256.1,3.67825068333,2980951,0.107770402187,356.839588799,356.270731201,0.578824648182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:52:00.000+09:00",356.6,356.6,356.6,356.6,11,0,0.000505022164862,0.000168284063499,52.6260537239,356.520679534,356.540454577,-0.0197750426416,-0.0254073721542,0.00563232951255,356.55816,356.60227,0.140202753932,0.000295060565464,0.00159856700684,-0.694702498915,,,,,"",,,0,0.000176668536175,-0.00084127874369,-0.00168255748738,0,0,0,0.000117344110145,-6.36563530554e-06,-5.54544100999e-05,-7.12489404212e-05,1.57945303212e-05,0.0003931653223,8.27476487869,"validation",356.530221667,0.000195715058901,1.00011734411,1.00019571506,298.6,234.15,0.0469784326287,2980951,0.213965406791,356.843151055,356.273168945,0.573405812607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:53:00.000+09:00",356.6888,356.69,356.56,356.663,235,0.000176668536175,0.000232766840541,0.000111882825313,55.1092047505,356.54257499,356.549532016,-0.00695702511797,-0.0217173027469,0.014760277629,356.560155,356.60613,0.139473985794,0.000293163628278,0.00161168045727,-0.0224040279662,,,,,"",,,0,-0.000737390758223,-0.000737390758223,-0.00157852090068,0,0.000249018508132,0.000364554122266,0.000288436603355,0.000159475665771,-1.95058784286e-05,-6.08902598446e-05,4.1384381416e-05,0.000391052578468,11.3363888034,"validation",356.540938333,0.000342349653415,1.0002884366,1.00034234965,281.4,242.15,0.970472847409,2981186,0.239933925253,356.847485517,356.272824483,0.678966371438,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:54:00.000+09:00",356.6,356.67,356.4,356.4,158,-0.000737390758223,5.61198720466e-05,-0.000841042893188,44.5994426575,356.520640377,356.53845557,-0.0178151934385,-0.0209368808853,0.00312168744673,356.545155,356.60293,0.148797272523,0.000330263282339,0.00161485518862,-0.279223176937,,,,,"",,,0,0.000224466891134,-5.72390572391e-05,-0.000448933782267,0,-0.000176637329916,0.000757017128214,-0.000407115334382,-0.000569064309147,-4.99865135761e-05,-5.87454570294e-05,8.75894345321e-06,0.000417500764655,10.9386664869,"validation",356.547771667,-0.000414451241627,0.999592884666,0.999585548758,278.6,246.6,0.640713706407,2981028,0.189578264396,356.833039397,356.257270603,0.247893596124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:55:00.000+09:00",356.4012,356.4948,356.3,356.48,1210,0.000224466891134,-0.000112195669247,-0.000784841349927,47.8569407548,356.514388011,356.534125528,-0.0197375168415,-0.0206970080765,0.000959491235031,356.531155,356.60013,0.152083181629,0.000332275265551,0.00152299343192,2.41251613602,,,,,"",,,0,-0.00103792639138,-0.00028052064632,-0.000673249551167,0,3.36700336701e-06,0.00054657687991,-0.000143479747233,-0.000336875928789,-5.53678098111e-05,-5.8059380825e-05,2.69157101389e-06,0.000426624724048,12.9746560942,"validation",356.555938333,-0.000212977334463,0.999856520253,0.999787022666,511.2,291.75,4.14738646101,2982238,0.31499571551,356.802652304,356.259657696,0.405790961257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:56:00.000+09:00",356.29,356.2965,356.11,356.11,100,-0.00103792639138,-0.00137408861469,-0.00206838708123,37.0162129073,356.452174471,356.502708822,-0.0505343512244,-0.0266644767061,-0.0238698745183,356.49425,356.59033,0.167648668655,0.00038994641432,0.0016225607409,-0.514760408154,,,,,"",,,0,0.000533543006374,-0.00030889331948,-0.000196568476033,0,-0.000532989228007,0.000523171005386,-0.001077857497,-0.00134700792363,-0.00014190657725,-7.48770792904e-05,-6.70294979594e-05,0.00047077776152,10.4804379387,"validation",356.557438333,-0.00125488430539,0.998922142503,0.998745115695,342.8,294.95,0.339040515342,2982138,0.288523478556,356.783466787,356.205033213,-0.164294081468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:57:00.000+09:00",356.29,356.3,356.11,356.3,51,0.000533543006374,-0.00084127874369,-0.00103737348249,44.0278877128,356.428763014,356.487693354,-0.0589303399721,-0.0331176493593,-0.0258126906128,356.47575,356.58533,0.169245192323,0.000402309875453,0.00162264494683,-0.640461568359,,,,,"",,,0,0.000280662363177,-0.00098231827112,-0.000533258490036,0,0.000505461795513,0.000533543006374,-0.000493020913765,-0.000800173131071,-0.000165395284794,-9.29487773205e-05,-7.24465074734e-05,0.000475007556336,9.80765373566,"validation",356.560105,-0.000729484303916,0.999506979086,0.999270515696,350.8,293.95,0.17349889437,2982189,0.310256846402,356.764966787,356.186533213,0.196162173538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:58:00.000+09:00",356.38,356.4,356.38,356.4,241,0.000280662363177,-0.000737390758223,-0.000841042893188,47.3500586132,356.424337935,356.48119755,-0.056859615031,-0.0378660424936,-0.0189935725374,356.46075,356.58053,0.164299107157,0.00040787238544,0.00152459113104,-0.15178571682,,,,,"",,,0,-5.72390572391e-05,-0.0020202020202,-0.000561167227834,0,0.000224529890542,5.61324726354e-05,-0.000170425495654,-0.000506281147768,-0.000159538762713,-0.000106245910476,-5.32928522374e-05,0.000460996372493,11.3608622715,"validation",356.560938333,-0.000451362771496,0.999829574504,0.999548637229,352,298.4,0.80764075067,2982430,0.320542895442,356.732478449,356.189021551,0.388215606018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T18:59:00.000+09:00",356.4,356.4,356.37,356.3796,64,-5.72390572391e-05,-5.72390572391e-05,-0.000847814019211,46.7405789604,356.417455176,356.473671805,-0.056216629792,-0.0415361599533,-0.0146804698387,356.44563,356.575522,0.154706313788,0.000407882101033,0.00142443814285,-0.629714338849,,,,,"",,,0,1.12239870065e-06,-0.00185083545747,-8.30575038525e-05,0,0,8.4175084175e-05,-0.000185245643214,-0.000549454429461,-0.000157743680592,-0.00011655032991,-4.1193350682e-05,0.00043410541397,10.034923381,"validation",356.562931667,-0.000514163561001,0.999814754357,0.999485836439,333.2,301,0.212624584718,2982366,0.309136212625,356.699497376,356.191762624,0.369951781238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:00:00.000+09:00",356.38,356.38,356.38,356.38,44,1.12239870065e-06,-0.00028052064632,-0.000392684842365,46.7550510623,356.411692841,356.466733153,-0.0550403122425,-0.0442369904111,-0.0108033218313,356.43863,356.573122,0.143684434232,0.000396815361082,0.0014195872894,-0.684028886023,,,,,"",,,0,-0.00106627756889,-0.00185195577754,-0.00025253942421,0,1.12239870065e-06,0,-0.000164488344038,-0.000541605600885,-0.000154442764023,-0.00012412871208,-3.03140519426e-05,0.00040317760321,9.66025098177,"validation",356.565595,-0.000520507313669,0.999835511656,0.999479492686,100,301.3,0.146033853302,2982410,0.322436110189,356.691627874,356.185632126,0.384129461241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:01:00.000+09:00",356.4,356.4759,356,356,451,-0.00106627756889,-0.00030889331948,-0.00140252454418,36.5845714723,356.348355481,356.432160327,-0.0838048462165,-0.0521505615722,-0.0316542846443,356.41363,356.561922,0.167414117501,0.000457848764897,0.00176768865655,0.546835872176,,,,,"",,,0,-0.000140449438202,-0.00134831460674,0.000912921348315,0,5.61198720466e-05,0.00133537235535,-0.00116053361932,-0.00157594506123,-0.000235406871395,-0.000146490341495,-8.89165298998e-05,0.000470264375003,11.9864042987,"validation",356.557435,-0.00156338066545,0.998839466381,0.998436619335,170.2,269.3,1.67471221686,2981959,0.479576680282,356.728644165,356.098615835,-0.156526031901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:02:00.000+09:00",356,356.28,355.835,355.95,437,-0.000140449438202,-0.00098231827112,-0.00165479329108,35.4906211797,356.287070022,356.396444747,-0.109374725014,-0.0635953942606,-0.0457793307536,356.38413,356.547522,0.187241680537,0.000456127686676,0.00206614485667,0.446387679322,,,,,"",,,0,-0.000758533501896,-0.000983284169125,0.00132041016997,0,0,0.00125,-0.00121815188572,-0.0016758551473,-0.000307275530311,-0.000178663841159,-0.000128611689152,0.00052603365792,11.9547298954,"validation",356.552935,-0.00169101118183,0.998781848114,0.998308988818,247.4,290.1,1.50637711134,2981522,0.366253016201,356.752300619,356.015959381,-0.0895771933829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:03:00.000+09:00",355.81,355.95,355.68,355.68,411,-0.000758533501896,-0.0020202020202,-0.00230014025245,30.2333092457,356.193674634,356.343374766,-0.149700131765,-0.0808163417614,-0.0688837900031,356.34313,356.529322,0.19315298907,0.000479376766103,0.0026640503994,0.317677448062,,,,,"",,,0,0.000112460638777,-0.000188090418354,0.00228126405758,0,-0.00039331366765,0.000758533501896,-0.00186093106383,-0.0023821939672,-0.000420884311079,-0.000227216435452,-0.000193667875627,0.000543052713309,11.8926315054,"validation",356.539768333,-0.00241142338021,0.998139068936,0.99758857662,281.4,307.5,1.33658536585,2981111,0.288943089431,356.817788029,355.868471971,-0.198534481272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:04:00.000+09:00",355.82,355.95,355.58,355.72,251,0.000112460638777,-0.00185083545747,-0.00171189627592,31.844083277,356.120801613,356.297198857,-0.176397243814,-0.0999325221719,-0.0764647216418,356.31263,356.511322,0.205784918422,0.000474315023475,0.00307030644954,-0.167631548224,,,,,"",,,0,0,0.000618463960418,0.00213651186326,1,0.000393612235718,0.00104026090868,-0.00166323040528,-0.0022196265621,-0.000495887900072,-0.00028093028835,-0.000214957611722,0.000578502525644,11.3996080436,"validation",356.525768333,-0.00226005636872,0.998336769595,0.997739943631,318.8,305.65,0.821200719778,2981362,0.378864714543,356.859624483,355.765635517,-0.0417147873063,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:05:00.000+09:00",355.72,355.72,355.52,355.72,280,0,-0.00185195577754,-0.00182394702135,31.844083277,356.059139827,356.254443386,-0.195303559592,-0.119006729656,-0.0762968299362,356.28013,356.491922,0.205371709963,0.000472602164246,0.00338940879687,0.00862014097858,,,,,"",,,0,-0.000562239964017,0.000588103002361,0.00184133588215,1,0,0.000562239964017,-0.00157216177057,-0.00216532816696,-0.000549037331587,-0.000334551696997,-0.00021448563459,0.000577340914099,11.5089435476,"validation",356.510768333,-0.00221807699394,0.998427838229,0.997781923006,366,277.4,1.00937274694,2981362,0.265140591204,356.883919503,355.676340497,0.0361545730274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:06:00.000+09:00",355.56,355.72,355.5012,355.52,90,-0.000562239964017,-0.00134831460674,-0.00224517287831,28.0840964549,355.976195238,356.200040173,-0.223844934523,-0.139974370629,-0.0838705638936,356.24013,356.468522,0.206330873537,0.000483614093884,0.00386280535761,-0.61903610629,,,,,"",,,0,0.00022502250225,0.00112511251125,0.00247524752475,1,-0.000449791971213,0.000615090520634,-0.00202147354932,-0.00266088572051,-0.00062962684103,-0.000393717289124,-0.000235909551906,0.000580363618186,10.3734224294,"validation",356.492768333,-0.00272871827914,0.997978526451,0.997271281721,293.8,276.9,0.32502708559,2981272,0.2674250632,356.928173141,355.552086859,-0.0233174758168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:07:00.000+09:00",355.5,355.765,355.5,355.6,233,0.00022502250225,-0.000983284169125,-0.00230065652881,31.5649125092,355.918319048,356.155592752,-0.237273704802,-0.159434237464,-0.077839467338,356.19913,356.450522,0.210521525428,0.000481501861004,0.00413429707714,-0.183662973329,,,,,"",,,0,3.68391451067e-05,0.00112485939258,0.00223706411699,1,-5.62556255626e-05,0.000745387038704,-0.00168200860008,-0.00238608712151,-0.000667248888644,-0.000448352748773,-0.000218896139871,0.000592017788041,11.3248570264,"validation",356.476935,-0.00246000488082,0.9983179914,0.997539995119,253,287.45,0.810575752305,2981505,0.29431205427,356.935446511,355.462813489,0.0931572964658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:08:00.000+09:00",355.8,355.8,355.6131,355.6131,80,3.68391451067e-05,-0.000188090418354,-0.00271159347131,32.1440875248,355.871362271,356.115408104,-0.244045833028,-0.176356556577,-0.0676892764516,356.150785,356.429584,0.209769987897,0.000465479202856,0.0042489230147,-0.651902402777,,,,,"",,,0,0.000919257473923,0.00136918465602,0.00210031632693,1,0.000562429696288,0.000525590551181,-0.00150971168012,-0.00229073016565,-0.000686267837232,-0.000495922553406,-0.000190345283826,0.000589882622145,10.2559051267,"validation",356.45982,-0.00237535888337,0.99849028832,0.997624641117,186.8,275.4,0.290486564996,2981585,0.263435003631,356.907413634,355.394156366,0.144683682217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:09:00.000+09:00",355.65,355.94,355.6083,355.94,50,0.000919257473923,0.000618463960418,-0.00123463718503,44.7173540494,355.881921922,356.102414911,-0.220492989525,-0.185183843166,-0.0353091463582,356.128785,356.414984,0.218479274476,0.00050773376651,0.0042359611875,-0.723752876989,,,,,"",,,0,-3.03421925044e-05,0.000842838680676,0.00106759566219,1,0.000103764456371,0.000932755289386,-0.000530103176018,-0.0013326712437,-0.000619466734631,-0.00052026702019,-9.91997144413e-05,0.000613809278181,9.78684137042,"validation",356.44832,-0.00142606928264,0.999469896824,0.998573930717,146.6,269.3,0.185666542889,2981635,0.310620126253,356.883058856,355.374511144,0.37485646054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:10:00.000+09:00",355.94,355.94,355.8078,355.9292,85,-3.03421925044e-05,0.000588103002361,-0.00165713003478,44.4244830778,355.889195472,356.089584177,-0.200388704847,-0.188224815503,-0.0121638893449,356.099245,356.400968,0.212316469156,0.000497058670408,0.00413787248243,-0.617127441201,,,,,"",,,0,-2.5847837154e-05,0.000873207368207,0.00112606664471,1,0,0.000371410911951,-0.000477521371886,-0.00132370010847,-0.00056300158809,-0.000528826562986,-3.41750251031e-05,0.000596513208683,10.3174161441,"validation",356.438806667,-0.00142971712713,0.999522478628,0.998570282873,107.6,271.2,0.313421828909,2981550,0.284107669617,356.835991633,355.362498367,0.384597368838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:11:00.000+09:00",355.9367,355.9367,355.85,355.92,303,-2.5847837154e-05,0.00112511251125,-0.0019068984857,44.1591631807,355.89393463,356.077022386,-0.183087755829,-0.187197403568,0.00410964773902,356.065245,356.386768,0.203343864216,0.00049229530625,0.00394966217556,0.24525328847,,,,,"",,,0,0.000224769611149,0.000337154416723,0.00134861766689,1,2.10716063755e-05,0.000243587769702,-0.000407916813111,-0.00130972314887,-0.000514407046046,-0.000525953595099,1.15465490532e-05,0.000571319016117,11.5884480646,"validation",356.42814,-0.0014256450122,0.999592083187,0.998574354988,150.2,239.25,1.26645768025,2981247,0.0618599791014,356.768413715,355.362076285,0.396721087784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:12:00.000+09:00",355.82,356,355.82,356,539,0.000224769611149,0.00112485939258,-0.00168255748738,47.1168461959,355.910252379,356.071317024,-0.161064644708,-0.181970851796,0.020906207088,356.035245,356.371568,0.201676445344,0.000496887026796,0.00370283545579,1.04246271712,,,,,"",,,0,0.000280898876404,0.000308988764045,0.00101123595506,1,-0.000280962013936,0.000505731625084,-9.89930084028e-05,-0.00104264209989,-0.000452428777269,-0.000511154078078,5.8725300809e-05,0.000566506868943,12.1646515132,"validation",356.416973333,-0.00116990313181,0.999901006992,0.998830096868,211.4,265.65,2.02898550725,2981786,0.157161678901,356.694414964,355.376075036,0.473265620473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:13:00.000+09:00",355.9,356.2422,355.9,356.1,816,0.000280898876404,0.00136918465602,-0.00157852090068,50.6365030449,355.939444321,356.073441689,-0.133997367964,-0.172376155029,0.0383787870655,356.007095,356.360568,0.211713842105,0.000500130443091,0.00333948311968,1.80934525357,,,,,"",,,0,0.000393147992137,0.000280819994384,0.00112327997753,1,-0.000280898876405,0.000961235955056,0.000260963900172,-0.000731192009998,-0.00037629140119,-0.000484066708872,0.000107775307682,0.000594534799508,12.5796293867,"validation",356.408806667,-0.000866439495575,1.0002609639,0.999133560504,358.6,294.7,2.76891754326,2982602,0.240244316254,356.601534842,355.412655158,0.57814499754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:14:00.000+09:00",356.06,356.24,355.9,356.24,712,0.000393147992137,0.000842838680676,-0.000448933782267,55.138163586,355.985683656,356.085779342,-0.10009568541,-0.157920061106,0.0578243756955,355.999095,356.352168,0.220877139097,0.000486201219858,0.00324230075448,1.29855312037,,,,,"",,,0,0,0.00030878059735,0.000336851560746,1,-0.000112327997754,0.000954787980904,0.000676701158468,-0.000314767272582,-0.000280978232119,-0.00044329682547,0.000162318593351,0.00062002340865,12.443686515,"validation",356.402473333,-0.000455870386683,1.00067670116,0.999544129613,491,322.4,2.20843672457,2983314,0.35452853598,356.576223067,355.421966933,0.708710175184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:15:00.000+09:00",356.24,356.28,356.14,356.24,218,0,0.000873207368207,-0.000673249551167,55.138163586,356.024809248,356.097203094,-0.0723938465383,-0.140814818192,0.0684209716538,355.987095,356.340968,0.21510020059,0.000482954538119,0.0030661782986,-0.24829991783,,,,,"",,,0,-0.000561419267909,0.000140354816977,0.000889288120368,1,0,0.000392993487536,0.000710433056569,-0.000283346595163,-0.000203216501623,-0.000395280760701,0.000192064259077,0.000603806985713,11.2601126003,"validation",356.394973333,-0.000434835912201,1.00071043306,0.999565164088,517.6,272.8,0.799120234604,2983314,0.197214076246,356.532854953,355.441335047,0.731699851536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:16:00.000+09:00",356.24,356.24,356.01,356.04,169,-0.000561419267909,0.000337154416723,-0.000196568476033,47.9007923652,356.027146286,356.092965828,-0.0658195414788,-0.125815762849,0.0599962213706,355.983595,356.327368,0.216164471977,0.000442912467734,0.00305325996258,-0.490844432929,,,,,"",,,0,0.000196607122795,0.000800471857095,0.00179755083698,1,0,0.000645632158096,0.000158448312766,-0.000806471873359,-0.000184865581055,-0.000353375359087,0.000168509778032,0.000607135355513,11.0049584182,"validation",356.38414,-0.000965643420608,1.00015844831,0.999034356579,490.8,276.25,0.611764705882,2983145,0.182262443439,356.527050229,355.440139771,0.551894799234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:17:00.000+09:00",356.0007,356.11,356,356.11,455,0.000196607122795,0.000308988764045,-0.000533258490036,50.3568610809,356.039893012,356.094227618,-0.0543346068427,-0.111519531648,0.0571849248054,355.974095,356.317968,0.208581295407,0.000428087689879,0.00296316384331,0.736086801114,,,,,"",,,0,0.000252730897756,0.000870517536716,0.00109516722361,1,-0.000110380856084,0.000308954050107,0.000381783399154,-0.000583658469898,-0.000152578155184,-0.000313160348342,0.000160582193158,0.000585721533816,11.9955432625,"validation",356.37764,-0.000751001100967,1.0003817834,0.999248998899,474,296.45,1.53482880756,2983600,0.237982796424,356.501499784,355.446690216,0.62884316202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:18:00.000+09:00",356.11,356.2,356.035,356.2,264,0.000252730897756,0.000280819994384,-0.000561167227834,53.3987024173,356.064524856,356.10206261,-0.0375377537023,-0.0967231760589,0.0591854223566,355.964095,356.307768,0.205468345735,0.000427127569575,0.00281871451976,-0.156164349267,,,,,"",,,0,0.00042111173498,0.000818079730488,0.000926445816957,1,0,0.00046333997922,0.000662721334296,-0.000302457621412,-0.000105383923926,-0.00027154176322,0.000166157839294,0.000576834210374,11.4514521081,"validation",356.369973333,-0.000476957504987,1.00066272133,0.999523042495,363.6,297.6,0.887096774194,2983864,0.240927419355,356.465775582,355.462414418,0.73511474101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:19:00.000+09:00",356.2,356.35,355.987,356.35,124,0.00042111173498,0.00030878059735,-8.30575038525e-05,58.016064215,356.108444109,356.120428342,-0.0119842333933,-0.0797753875258,0.0677911541325,355.962615,356.300368,0.216720606754,0.000438071933345,0.00279198317343,-0.831924336895,,,,,"",,,0,-0.000168373789813,0.000364809877929,0.00025256068472,1,0,0.00101909039865,0.00108827439646,0.00013929820022,-3.36305132407e-05,-0.000223868072193,0.000190237558952,0.000608167831497,10.6962175902,"validation",356.36464,-4.10815169539e-05,1.0010882744,0.999958918483,246,300.6,0.4125083167,2983988,0.269793745842,356.459535816,355.465694184,0.88978544241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:20:00.000+09:00",356.3,356.3,356.2015,356.29,303,-0.000168373789813,0.000140354816977,-0.00025253942421,55.6412090473,356.136375784,356.132989206,0.00338657862522,-0.0631429942956,0.0665295729208,355.958115,356.292362,0.211847706272,0.000439526852746,0.00271470055585,-0.0517239226003,,,,,"",,,0,9.82345841869e-05,0.000238569704454,0.000364871312695,1,-0.000140311491511,0.000276413638277,0.000932370933586,-6.62938713258e-06,9.50511837331e-06,-0.00017722359397,0.000186728712343,0.000594593466759,11.5894870745,"validation",356.358973333,-0.000193550151658,1.00093237093,0.999806449848,263,313.55,0.966353053739,2983685,0.203316855366,356.441274846,355.474955154,0.84345258875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:21:00.000+09:00",356.28,356.5,356.28,356.325,1424,9.82345841869e-05,0.000800471857095,0.000912921348315,56.7533075125,356.165394895,356.147212228,0.0181826669176,-0.046877862053,0.0650605289706,355.974365,356.286062,0.212430012967,0.000367271145521,0.00285907335445,3.35860899908,,,,,"",,,0,0.000266610538132,0.000210482003789,0.000285694239809,1,-2.80670240536e-05,0.000617474529176,0.000985000703632,0.000109288586204,5.10283222272e-05,-0.00013155928451,0.000182587606737,0.000596169263921,13.1370702985,"validation",356.35389,-8.1071094804e-05,1.0009850007,0.999918928905,514,362.2,3.93152954169,2985109,0.434842628382,356.483243411,355.465486589,0.844517464758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:22:00.000+09:00",356.32,356.58,356.3,356.42,405,0.000266610538132,0.000870517536716,0.00132041016997,59.7061643769,356.204564911,356.167418729,0.0371461814838,-0.0300730533456,0.0672192348294,355.997865,356.283662,0.217256440612,0.000367670501466,0.00305832279685,0.140577060593,,,,,"",,,0,0.000200325458728,-6.8739127995e-05,-0.000112227147747,0,-1.40321335859e-05,0.000785799480811,0.00118577958326,0.000382666999757,0.00010422024994,-8.43753250256e-05,0.000188595574966,0.000609551766488,11.8800038054,"validation",356.348223333,0.000201422827355,1.00118577958,1.00020142283,504,360.6,1.1231281198,2985514,0.553521907931,356.542243193,355.453486807,0.887722180432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:23:00.000+09:00",356.64,356.64,356.23,356.4914,835,0.000200325458728,0.000818079730488,0.00228126405758,61.8163756378,356.248693386,356.191417342,0.0572760441041,-0.0126032338557,0.0698792779598,356.038435,356.281028,0.231023837711,0.000315892358979,0.00316907185738,1.36377494583,,,,,"",,,0,-3.1978331034e-05,-0.000368592341919,0.000585147355588,0,0.000617249312609,0.00115032826441,0.00127223624045,0.000590466467387,0.000160665991113,-3.53535424856e-05,0.000196019533598,0.000648048838516,12.6037452004,"validation",356.34558,0.000409209509488,1.00127223624,1.00040920951,618.2,381.8,2.18700890519,2986349,0.685961236249,356.602590692,355.474279308,0.901453894928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:24:00.000+09:00",356.45,356.4988,356.31,356.48,44,-3.1978331034e-05,0.000364809877929,0.00213651186326,61.2646935111,356.284279019,356.212793835,0.0714851838312,0.0042144496817,0.0672707341495,356.076435,356.276628,0.228007849303,0.000317491798289,0.003232506479,-0.964864572298,,,,,"",,,0,-0.000294546678636,-0.000448833034111,0.0011010435368,0,-0.000116131833755,0.000529606043792,0.00113336621111,0.000570826105382,0.000200530699706,1.18224014859e-05,0.00018870829822,0.000639609092524,9.66053152388,"validation",356.34258,0.000385640133155,1.00113336621,1.00038564013,602.2,371.45,0.118454704536,2986305,0.665365459685,356.651944692,355.500925308,0.8506152945,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:25:00.000+09:00",356.37,356.4092,356.21,356.375,133,-0.000294546678636,0.000238569704454,0.00184133588215,56.2824231169,356.298236093,356.224809107,0.0734269863657,0.0180569570185,0.0553700293472,356.109185,356.268928,0.231007288639,0.000328735216961,0.00317375652371,-0.674057523003,,,,,"",,,0,7.01508242722e-05,-0.00012627148369,0.00136008418099,0,-0.000308572710952,0.000558797127469,0.000746442414845,0.000297730146144,0.000206038544695,5.06684167478e-05,0.000155370127947,0.000648214068435,10.7663537732,"validation",356.335496667,0.000110859944358,1.00074644241,1.00011085994,568.2,364.1,0.365284262565,2986172,0.660532820654,356.674286925,355.544083075,0.735192085237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:26:00.000+09:00",356.25,356.4,356.25,356.4,397,7.01508242722e-05,0.000210482003789,0.00247524752475,57.1754111187,356.313892079,356.23778621,0.0761058688487,0.0296667393845,0.0464391294642,356.153185,356.259966,0.225221053736,0.000292723189938,0.0028583320325,0.0520683385077,,,,,"",,,0,-1.26262626261e-05,0,0.00151515151515,0,-0.000350754121361,0.000420904945633,0.000693002366383,0.000393066898793,0.000213540597219,8.32400094964e-05,0.000130300587722,0.000631933371874,11.8599970439,"validation",356.330163333,0.000195988647195,1.00069300237,1.00019598865,362.8,379.45,1.04625115298,2986569,0.697983924101,356.662187029,355.644182971,0.74244991782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:27:00.000+09:00",356.3824,356.4,356.2012,356.3955,1647,-1.26262626261e-05,-6.8739127995e-05,0.00223706411699,56.9499146179,356.326447143,356.249468713,0.0769784306932,0.0391290776463,0.0378493530469,356.19296,356.254476,0.223333835612,0.000293190469539,0.00253167812299,2.7612782087,,,,,"",,,0,-9.96084406228e-05,-9.96084406228e-05,0.00141556220547,0,-4.93827160493e-05,0.000557800224467,0.000568624377079,0.000395851868539,0.000215991589942,0.000109791166404,0.000106200423538,0.000626646059257,13.2827535031,"validation",356.327088333,0.000191991203887,1.00056862438,1.0001919912,611.2,450.15,3.65878040653,2984922,0.379540153282,356.643842962,355.742077038,0.724603740861,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:28:00.000+09:00",356.24,356.3803,356.21,356.36,287,-9.96084406228e-05,-0.000368592341919,0.00210031632693,55.1035782054,356.331609121,356.257656216,0.0739529058627,0.0460938432895,0.0278590625731,356.230305,356.247676,0.220631418782,0.000296424559448,0.00207084733496,-0.406417985843,,,,,"",,,0,-0.000112246043327,0.000392861151644,0.00112246043327,1,-0.000436313028644,0.000477839927833,0.00036407626802,0.000315297495442,0.00020752302689,0.000129346288275,7.81767386158e-05,0.000619125094798,11.5354334491,"validation",356.321255,0.000108736145982,1.00036407627,1.00010873615,501.6,460.5,0.623235613464,2984635,0.331161780673,356.599154289,355.861455711,0.6758102888,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:29:00.000+09:00",356.36,356.36,356.31,356.32,248,-0.000112246043327,-0.000448833034111,0.00106759566219,53.0178570376,356.329823103,356.262274274,0.0675488290767,0.050384840447,0.0171639886297,356.249305,356.240436,0.208443460298,0.00023326363052,0.00193956506168,-0.530157974036,,,,,"",,,0,2.80646609789e-05,0.000112258643916,0.00182083520431,1,0,0.000140307554159,0.0001984424924,0.00022334353981,0.000189573498756,0.000141403346562,4.81701521939e-05,0.000584989504653,11.389269266,"validation",356.314588333,1.51878897015e-05,1.00019844249,1.00001518789,542.4,470.4,0.527210884354,2984387,0.292517006803,356.594789353,355.903820647,0.602312882574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:30:00.000+09:00",356.35,356.4,356.27,356.33,795,2.80646609789e-05,-0.00012627148369,0.00112606664471,53.491804961,356.329850318,356.267290994,0.0625593235712,0.0528197370718,0.00973958649936,356.269345,356.236636,0.202840355991,0.00023256174732,0.00176240668245,0.695950805071,,,,,"",,,0,0.000196447113631,0.000636488648163,0.00145932141554,1,8.41939829368e-05,0.000364840592726,0.000170250404228,0.000262084217525,0.000175565693518,0.000148232641293,2.73330522251e-05,0.000569248606603,12.5542029125,"validation",356.308583333,6.01070747897e-05,1.0001702504,1.00006010707,674.8,505.9,1.57145680965,2985182,0.358964222178,356.583290737,355.955399263,0.596601088683,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:31:00.000+09:00",356.33,356.4,356.33,356.4,276,0.000196447113631,0,0.00134861766689,56.7786473589,356.340642577,356.277121291,0.0635212856558,0.0549600467886,0.00856123886722,356.293345,356.234636,0.193351759134,0.000233679416593,0.00153997980923,-0.549262502336,,,,,"",,,0,-0.000112233445567,0.000785634118968,0.000953984287318,1,0,0.000196447113631,0.000299346034656,0.000464199668669,0.0001782303189,0.00015420888549,2.40214334097e-05,0.000542513353351,11.4964647273,"validation",356.304583333,0.000267795226696,1.00029934603,1.00026779523,650.6,504.55,0.5470220989,2985458,0.417302546824,356.567687279,356.019002721,0.694383090519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:32:00.000+09:00",356.4,356.45,356.35,356.36,571,-0.000112233445567,-9.96084406228e-05,0.00101123595506,54.4122236673,356.343620642,356.283260454,0.0603601871677,0.0560400748644,0.00432011230326,356.311345,356.231036,0.186683776339,0.000233875602872,0.00134767432956,0.155779224282,,,,,"",,,0,0.000392861151644,0.000392861151644,0.00120664496577,1,0,0.000280583613917,0.000136551924835,0.000362023481861,0.000169379804601,0.000157256916782,1.21228878192e-05,0.000523862881185,12.2233355799,"validation",356.301583333,0.000163952868579,1.00013655192,1.00016395287,435.4,506.15,1.12812407389,2984887,0.306332114986,356.551440826,356.071249174,0.601324126934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:33:00.000+09:00",356.5,356.5,356.3342,356.5,176,0.000392861151644,0.000392861151644,0.00112327997753,60.6015000572,356.367679004,356.299315236,0.0683637688404,0.0585048136596,0.00985895518073,356.331345,356.231036,0.185192078029,0.000240566224055,0.00130707045418,-0.716974984724,,,,,"",,,0,-0.00039270687237,8.41514726506e-05,0.000869565217391,1,0.000392861151644,0.00046525984959,0.00047330946987,0.000755026858468,0.000191763727462,0.000164108874221,2.76548532419e-05,0.000519472869647,11.0468341725,"validation",356.299531667,0.000562639901309,1.00047330947,1.0005626399,413.2,474.15,0.371190551513,2985063,0.259517030476,356.564220086,356.098469914,0.862114734028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:34:00.000+09:00",356.5,356.53,356.35,356.36,49,-0.00039270687237,0.000112258643916,0.000336851560746,52.8712160341,356.366497619,356.303810403,0.0626872158051,0.0593412940887,0.00334592171635,356.337345,356.231636,0.184821215313,0.000246423317987,0.00128702867099,-0.929033599659,,,,,"",,,0,0.000552250533169,0.000224492086654,0.00140307554159,1,0,0.000504908835904,6.35773946178e-05,0.000360338574758,0.000175909798533,0.000166520636684,9.38916184854e-06,0.000518636253544,9.76781902071,"validation",356.293865,0.000185619249997,1.00006357739,1.00018561925,373.4,441,0.111111111111,2985014,0.192743764172,356.56665319,356.10803681,0.549398584547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:35:00.000+09:00",356.53,356.6,356.53,356.5568,211,0.000552250533169,0.000636488648163,0.000889288120368,60.4990518797,356.395774909,356.322550373,0.0732245350417,0.0621179422793,0.0111065927624,356.353185,356.235372,0.188762557076,0.000272542422856,0.00136688978092,-0.544024751531,,,,,"",,,0,0.000345526995979,-0.000383669586445,0.000710125287191,0,0.000477045684139,0.000196430575822,0.000571385379929,0.000902291084109,0.000205365695008,0.000174216120066,3.11495749411e-05,0.000529403890421,11.2283649793,"validation",356.290478333,0.000747484658901,1.00057138538,1.00074748466,256.6,440.65,0.478838080109,2985225,0.216838760921,356.596732763,356.109637237,0.918018620011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:36:00.000+09:00",356.59,356.68,356.55,356.68,1776,0.000345526995979,0.000785634118968,0.00179755083698,64.3851722584,356.439501846,356.349028124,0.0904737220785,0.0677890982391,0.0226846238393,356.385185,356.242572,0.184565231571,0.000241657837374,0.00133940271871,2.47458379737,,,,,"",,,0,-0.000504654031625,-0.000709880004486,0.000420545026354,0,9.31127943709e-05,0.000364598291212,0.000827236968338,0.0012278936724,0.000253655158906,0.00019005578737,6.35993715356e-05,0.000517453267833,13.3589595234,"validation",356.287676667,0.00110114202378,1.00082723697,1.00110114202,556.6,521,3.40882917466,2987001,0.370057581574,356.623856643,356.146513357,1.11761631269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:37:00.000+09:00",356.63,356.6737,356.5,356.5,657,-0.000504654031625,0.000392861151644,0.00109516722361,55.7546633006,356.448809254,356.360211226,0.0885980284796,0.0719508842872,0.0166471441924,356.404685,356.244172,0.184239143601,0.000272524483279,0.00116275642986,0.247955648503,,,,,"",,,0,8.41514726506e-05,-0.000336605890603,0.000897615708275,0,-0.000140181675451,0.000486991140518,0.000267434756084,0.000718125432238,0.000248521819017,0.000201825762377,4.66960566407e-05,0.000516799841799,12.3640225278,"validation",356.284843333,0.000603889474089,1.00026743476,1.00060388947,573.8,531.1,1.23705516852,2986344,0.258331764263,356.61189092,356.19747908,0.730000668425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:38:00.000+09:00",356.63,356.63,356.53,356.53,123,8.41514726506e-05,8.41514726506e-05,0.000926445816957,56.7941677528,356.461300138,356.372788172,0.0885119662186,0.0752631006735,0.0132488655451,356.421185,356.243172,0.180364919058,0.000268853555035,0.00107361310181,-0.782735683514,,,,,"",,,0,-0.000252433175329,0.000476818220066,0.000607802989931,1,0.000364656381487,0.000280504908836,0.000305298912016,0.000805146659765,0.000248259518746,0.000211098927646,3.71605911006e-05,0.000505889880398,10.6886255463,"validation",356.28201,0.0006960497388,1.00030529891,1.00069604974,563.2,524.05,0.234710428394,2986467,0.248354164679,356.612514227,356.229855773,0.784365859081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:39:00.000+09:00",356.53,356.53,356.43,356.44,363,-0.000252433175329,0.000224492086654,0.00025256068472,52.7873923734,356.458023194,356.377766826,0.0802563679661,0.076261754132,0.00399461383404,356.425685,356.244372,0.174624567697,0.000261894108902,0.00105848225949,-0.342138719475,,,,,"",,,0,-5.61104253169e-05,0.00121338794748,0.000448883402536,1,0,0.000280481305921,4.01626498943e-05,0.000549139903324,0.000225160947049,0.000213953972988,1.12069740603e-05,0.000489912938214,11.7705764857,"validation",356.277976667,0.000454766625906,1.00004016265,1.00045476663,626,536,0.67723880597,2986104,0.197388059701,356.614320132,356.237049868,0.537943621194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:40:00.000+09:00",356.4527,356.4527,356.33,356.42,151,-5.61104253169e-05,-0.000383669586445,0.000364871312695,51.9109519117,356.452173472,356.380895209,0.0712782625777,0.0752650558211,-0.00398679324348,356.432185,356.242372,0.170915670004,0.00025914245968,0.000999647578982,-0.739696135746,,,,,"",,,0,1.90786151171e-05,0.00123365692161,0.000729476460356,1,3.56301200763e-05,0.00034423745932,-3.41860261581e-05,0.000498615588603,0.000199983902636,0.000211169563496,-1.11856608593e-05,0.000479534453747,10.893408228,"validation",356.27631,0.00040331056533,0.999965813974,1.00040331057,614,528.4,0.285768357305,2985953,0.21461014383,356.610338285,356.254031715,0.46580192172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:41:00.000+09:00",356.4432,356.45,356.39,356.4268,108,1.90786151171e-05,-0.000709880004486,0.000285694239809,52.2015346178,356.448269861,356.384295564,0.0639742966742,0.0730069039918,-0.00903260731757,356.437275,356.238908,0.162993122147,0.000258494676371,0.00096116821451,-0.748034780792,,,,,"",,,0,-0.00013130325778,0.00143984683531,0.000684853103078,1,6.50917456932e-05,0.000168340721621,-2.93880599329e-05,0.000527432562195,0.000179487896741,0.000204830007148,-2.53421104069e-05,0.000457297605419,10.558286094,"validation",356.27509,0.000425822641712,0.99997061194,1.00042582264,280.4,462.6,0.233463035019,2986061,0.10289667099,356.60857309,356.26597691,0.469424644418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:42:00.000+09:00",356.38,356.45,356.33,356.38,1283,-0.00013130325778,-0.000336605890603,-0.000112227147747,49.9638390196,356.437766805,356.383977374,0.0537894311182,0.069163409417,-0.0153739782988,356.435275,356.234508,0.159922184851,0.000253576986792,0.000970632981724,1.53386729733,,,,,"",,,0,0.000897917952747,0.00145911667321,0.000561198720467,1,-0.00013130325778,0.000336675019948,-0.000155077243688,0.000408416357014,0.000150932799591,0.00019407208434,-4.31392847489e-05,0.000448740627563,13.032956129,"validation",356.272423333,0.000301950585061,0.999844922756,1.00030195059,405.6,506.5,2.53307008885,2984778,-0.0726554787759,356.608258917,356.262291083,0.340230811638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:43:00.000+09:00",356.51,356.7,356.3604,356.7,673,0.000897917952747,0.000476818220066,0.000585147355588,61.968502113,356.478110374,356.407386457,0.0707239161543,0.0694755107645,0.0012484053898,356.445705,356.235248,0.172756314504,0.000319030155702,0.00116180812984,0.347673214759,,,,,"",,,0,0.000483599663583,0.000168208578637,-2.80347631054e-06,1,0.000364779168303,0.000952915427353,0.000713418611679,0.00130462104076,0.000198272823533,0.000194772948597,3.49987493635e-06,0.000484318235224,12.3886445876,"validation",356.275756667,0.00119077238738,1.00071341861,1.00119077239,515.6,498.4,1.35032102729,2985451,-0.090088282504,356.652765759,356.238644241,1.11405889093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:44:00.000+09:00",356.8,356.8725,356.73,356.8725,1283,0.000483599663583,0.00121338794748,0.0011010435368,66.6179633303,356.538785701,356.441839312,0.0969463882918,0.07496968627,0.0219767020219,356.46533,356.244698,0.172738006325,0.00033353761411,0.00156223095716,1.39379315491,,,,,"",,,0,-3.58671514337e-05,0.000269844272114,-0.000371281059762,1,0.000280347631063,0.000399495374264,0.00114224292163,0.00176227745571,0.000271655530454,0.000210074147686,6.1581382768e-05,0.000484032830564,13.0343371238,"validation",356.284798333,0.00164952776379,1.00114224292,1.00164952776,699.6,560.35,2.28964040332,2986734,0.0382796466494,356.743770587,356.186889413,1.23116136663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:45:00.000+09:00",356.9,356.9625,356.8,356.8597,414,-3.58671514337e-05,0.00123365692161,0.00136008418099,65.9734469962,356.588157131,356.472791956,0.115365175428,0.0830487841015,0.0323163913261,356.489565,356.252292,0.172006720159,0.00032462548605,0.00181493035109,-0.314231612813,,,,,"",,,0,0.000225018403591,-2.71815506204e-05,-0.000663566101748,0,7.70583331582e-05,0.000455344695935,0.00103827723541,0.00170499394289,0.000323278799561,0.000232721106086,9.05576934748e-05,0.000482000966092,11.9032154498,"validation",356.29296,0.00159065730628,1.00103827724,1.00159065731,752.2,574.4,0.720752089136,2986320,0.0128830083565,356.813066866,356.166063134,1.07207552609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:46:00.000+09:00",356.9292,356.95,356.81,356.94,666,0.000225018403591,0.00143984683531,0.00151515151515,68.0610750756,356.642286803,356.507399959,0.134886844261,0.0934163961335,0.0414704481278,356.516565,356.268892,0.169720525862,0.00032642618261,0.00210433534893,0.153493449989,,,,,"",,,0,-0.000112063652154,-0.000560318260772,-0.00117666834762,0,0.000194754409086,0.000392311039885,0.00118770077345,0.00188371203624,0.000377897809888,0.000261714563045,0.000116183246842,0.000475487549342,12.3788615776,"validation",356.303293333,0.00178697945986,1.00118770077,1.00178697946,863.8,587.85,1.13294207706,2986986,0.0354682316918,356.891680205,356.141449795,1.06440660661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:47:00.000+09:00",356.91,356.9852,356.76,356.9,462,-0.000112063652154,0.00145911667321,0.00141556220547,65.8923751455,356.681934988,356.536481444,0.14545354384,0.103823825675,0.0416297181654,356.54179,356.280892,0.173683345443,0.000328485276358,0.002276073977,-0.148767029262,,,,,"",,,0,-0.000392266741384,-0.000308209582516,-0.00117680022415,0,-8.40477391157e-05,0.000630918361629,0.00100467886247,0.00173769633427,0.00040754705475,0.000290904526968,0.000116642527782,0.000486644285356,12.0130265863,"validation",356.311293333,0.00165222567368,1.00100467886,1.00165222567,699.6,528.6,0.874006810443,2986524,0.151532349603,356.947547745,356.136032255,0.941408703154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:48:00.000+09:00",356.94,356.94,356.76,356.76,237,-0.000392266741384,0.000168208578637,0.00112246043327,58.827074605,356.693944989,356.553038374,0.14090661566,0.111240383672,0.0296662319884,356.56179,356.288092,0.174134535055,0.000341990627909,0.00228500776188,-0.64364705835,,,,,"",,,0,0.00058526740666,0.000140150241059,-0.00133002578764,1,0.000112076211824,0.000504342953208,0.000555892430314,0.00132451241171,0.00039496192303,0.000311807331741,8.31545912894e-05,0.00048809994129,11.3451352549,"validation",356.314293333,0.00125088068317,1.00055589243,1.00125088068,612.4,526.1,0.450484698726,2986287,0.157004371792,356.969163229,356.154416771,0.74327813655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:49:00.000+09:00",356.85,356.9688,356.775,356.9688,125,0.00058526740666,0.000269844272114,0.00182083520431,64.8760993386,356.736230376,356.583835531,0.152394844401,0.119471275818,0.032923568583,356.59423,356.299876,0.176610639694,0.000358219997191,0.00240047756669,-0.8704255151,,,,,"",,,0,-0.000332802194477,-0.000304788541744,-0.00201362135851,0,0.000252270433905,0.000543222334342,0.001050409593,0.00187741855964,0.000426913624946,0.000334682683242,9.22309417043e-05,0.000494750912947,10.705984531,"validation",356.324106667,0.00180928913108,1.00105040959,1.00180928913,380.8,519.95,0.240407731513,2986412,0.194730262525,357.022228225,356.166231775,0.937583590689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:50:00.000+09:00",356.96,356.96,356.85,356.85,14,-0.000332802194477,-2.71815506204e-05,0.00145932141554,59.518205625,356.753733395,356.603551418,0.150181976953,0.125613416045,0.0245685609086,356.62023,356.309276,0.172481308287,0.000369836937149,0.00237670643596,-1.01076947312,,,,,"",,,0,-0.000308252767269,-0.000112091915371,-0.00165335575172,0,-2.46520144057e-05,0.000308150180072,0.000644298838571,0.0015175692479,0.000420854636271,0.000352006210018,6.88484262536e-05,0.000483344005288,8.51657299914,"validation",356.329606667,0.00146042687331,1.00064429884,1.00146042687,300.8,480.9,0.0291120815138,2986398,0.126429611146,357.044020798,356.196439202,0.771088944273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:51:00.000+09:00",356.84,356.84,356.67,356.74,153,-0.000308252767269,-0.000560318260772,0.000953984287318,54.989731496,356.751620565,356.61365872,0.137961844601,0.128083101756,0.00987874284474,356.63723,356.324076,0.173018357695,0.000377686996909,0.00232314509312,-0.691314088021,,,,,"",,,0,0.000140158098335,0.000252284577003,-0.00123339126535,1,-2.80229788427e-05,0.000476390640325,0.000288163969869,0.00116726325279,0.00038672939564,0.000359037679419,2.76917162212e-05,0.000484998479831,10.9074634677,"validation",356.33194,0.00114516818223,1.00028816397,1.00114516818,198.2,474.75,0.322274881517,2986245,0.0828857293312,357.051490015,356.222969985,0.624040453058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:52:00.000+09:00",356.7,356.81,356.7,356.79,185,0.000140158098335,-0.000308209582516,0.00120664496577,56.6059290989,356.757525093,356.626721037,0.130804056067,0.128627292618,0.00217676344867,356.65873,356.340876,0.168517046431,0.000376344880066,0.00223643349598,-0.57663285975,,,,,"",,,0,5.6055382718e-05,8.40830740771e-05,-0.00126124611116,1,-0.000112126478668,0.000308347816337,0.000368054919054,0.00126037743702,0.000366613571195,0.000360512605785,6.10096541009e-06,0.000472314376611,11.0975183485,"validation",356.335106667,0.00127658859546,1.00036805492,1.0012765886,142.8,455.45,0.40619167856,2986430,0.169392908113,357.057551765,356.259908235,0.664572261914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:53:00.000+09:00",356.8632,356.94,356.7,356.81,964,5.6055382718e-05,0.000140150241059,0.000869565217391,57.2669143704,356.765598156,356.640297257,0.125300899169,0.127962013928,-0.00266111475923,356.67423,356.363476,0.173622971686,0.000368544753669,0.00222630660679,0.983713492934,,,,,"",,,0,0.000140130601721,-0.000177405341779,-0.00168156722065,0,0.000205162700748,0.000672664592618,0.000380655479371,0.00125300158426,0.000351169807935,0.000358627880184,-7.45807224918e-06,0.000486597829898,12.7482976291,"validation",356.337556667,0.00132583087158,1.00038065548,1.00132583087,288.2,494.85,1.94806507022,2987394,0.235525916945,357.071263097,356.277196903,0.670980707783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:54:00.000+09:00",356.74,356.92,356.74,356.86,285,0.000140130601721,-0.000304788541744,0.00140307554159,58.950346366,356.780121517,356.656571534,0.123549982521,0.127079607647,-0.00352962512602,356.69923,356.386276,0.174078473708,0.000355059142432,0.00211501725741,-0.473017977962,,,,,"",,,0,-0.000140110967887,-0.00072857703301,-0.00218573109903,0,-0.000196182842409,0.000504470166195,0.000450715859409,0.00132924310475,0.000346214152667,0.000356104936521,-9.89078385366e-06,0.00048780606879,11.5298425606,"validation",356.345223333,0.00144460100195,1.00045071586,1.001444601,320.2,506.65,0.562518503898,2987679,0.263002072437,357.076442514,356.322017486,0.713102686434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:55:00.000+09:00",356.86,356.9,356.78,356.81,626,-0.000140110967887,-0.000112091915371,0.000710125287191,56.5511942319,356.784718206,356.667936606,0.116781600731,0.125020006264,-0.00823840553298,356.71189,356.408076,0.170215725586,0.000339793189663,0.00209819613728,0.212406867473,,,,,"",,,0,5.60522406883e-05,-0.000364339564474,-0.00173761946134,0,0,0.000336266322928,0.000275039892839,0.00112770733063,0.000327293519606,0.000350382574097,-2.30890544911e-05,0.000477048640975,12.3165582753,"validation",356.350723333,0.0012888332662,1.00027503989,1.00128883327,442.6,527.4,1.18695487296,2987053,0.173302995829,357.086115755,356.337664245,0.631083976351,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:56:00.000+09:00",356.8988,356.96,356.8,356.83,539,5.60522406883e-05,0.000252284577003,0.000420545026354,57.2997878739,356.791684636,356.679941301,0.111743334647,0.12236467194,-0.0106213372929,356.71939,356.434276,0.169486030902,0.000332365327725,0.00211576880268,0.200863041566,,,,,"",,,0,-2.80245495053e-05,-0.00044587058263,-0.0020682117535,0,0.000248871948656,0.000448417925506,0.00031007565919,0.00111022992637,0.000313155661372,0.00034292148065,-2.97658192779e-05,0.000474976966347,12.1669802481,"validation",356.362723333,0.00131123890371,1.00031007566,1.0013112389,519.8,465.55,1.15777037912,2987592,0.0634733111374,357.096757878,356.342022122,0.646554604074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:57:00.000+09:00",356.83,356.92,356.58,356.82,1209,-2.80245495053e-05,8.40830740771e-05,0.000897615708275,56.7730852595,356.796040846,356.69031602,0.105724826068,0.119036702766,-0.0133118766982,356.73539,356.458676,0.181665600123,0.000310160609099,0.00205059721162,1.79661435762,,,,,"",,,0,-0.000205425704837,-0.000672608037666,-0.0019897987781,0,0,0.000952834683183,0.000237178598961,0.00101364905479,0.000296297365808,0.000333604346073,-3.73069802651e-05,0.000509123928376,12.9747826216,"validation",356.37139,0.00125882720271,1.0002371786,1.0012588272,724.6,493.15,2.45158673831,2986383,0.00395417215857,357.101150298,356.369629702,0.615663182227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:58:00.000+09:00",356.6,356.9,356.6,356.7467,155,-0.000205425704837,-0.000177405341779,0.000607802989931,52.9322846892,356.788449947,356.694492611,0.0939573355727,0.114020829327,-0.0200634937545,356.746225,356.481348,0.190118057257,0.000314716320478,0.00198130391443,-0.855759007341,,,,,"",,,0,-0.000411216137388,-0.000133708314611,-0.00150442877257,0,-0.00061655736786,0.000840760047082,1.33147870018e-06,0.000744364330669,0.000263372683119,0.000319612849473,-5.62401663547e-05,0.000532921698384,10.9204692075,"validation",356.377168333,0.00103691173145,1.00000133148,1.00103691173,562.8,494.75,0.313289540172,2986228,-0.0241536129358,357.099636346,356.392813654,0.500672021435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T19:59:00.000+09:00",356.7375,356.7375,356.6,356.6,697,-0.000411216137388,-0.00072857703301,0.000448883402536,46.1963516325,356.759457647,356.687493158,0.0719644887683,0.105609561215,-0.0336450724471,356.754225,356.494548,0.187016767453,0.000323628387433,0.00186072864639,0.466035204587,,,,,"",,,0,0.000224340998317,0.000392596747055,-0.00154234436343,1,-2.5788605753e-05,0.000385427531635,-0.000432300416344,0.000295802560212,0.000201807315671,0.000296156929937,-9.43496142657e-05,0.000524444103906,12.4234041395,"validation",356.380841667,0.000614955428884,0.999567699584,1.00061495543,645.2,511.45,1.36279206179,2985531,-0.056017205983,357.086136403,356.422313597,0.26767143496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:00:00.000+09:00",356.65,356.79,356.63,356.68,472,0.000224340998317,-0.000364339564474,0.000729476460356,49.9377347021,356.747233394,356.68693811,0.060295284135,0.0965467057993,-0.0362514216644,356.767225,356.509564,0.187229855492,0.000325986106702,0.00166533595918,-0.142427532614,,,,,"",,,0,-2.55130649321e-05,-0.000160087473365,-0.00176628911069,0,0.000140213123948,0.000448681996635,-0.000244487144244,0.000478068521045,0.000169045879037,0.000270681579565,-0.000101635700528,0.000524923896748,12.0338239467,"validation",356.385841667,0.000825392871831,0.999755512856,1.00082539287,614.4,527.5,0.894786729858,2986003,0.00473933649289,357.064293644,356.470156356,0.353190497151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:01:00.000+09:00",356.68,356.85,356.5,356.6709,4147,-2.55130649321e-05,-0.00044587058263,0.000684853103078,49.5159395694,356.735489795,356.685750101,0.0497396932212,0.0871853032837,-0.0374456100625,356.77943,356.524582,0.198856294385,0.000326250119258,0.00144374691043,3.92717992547,,,,,"",,,0,-0.000254856788149,-0.000423079090557,-0.00196511686263,0,0,0.00098127172816,-0.000304193546136,0.000410400873845,0.000139455428579,0.000244441874242,-0.000104986445663,0.000557534394831,14.2069546442,"validation",356.397023333,0.000768459467212,0.999695806454,1.00076845947,1336,729.45,5.68510521626,2981856,-0.288230858866,357.0369796,356.5218804,0.289302720623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:02:00.000+09:00",356.5019,356.6302,354.81,356.58,1913,-0.000254856788149,-0.000672608037666,0.000561198720467,45.3915914957,356.711568288,356.677916761,0.0336515271979,0.0764785480666,-0.0428270208686,356.78943,356.536182,0.317573701929,0.0003304695877,0.00114848615756,1.27924503354,,,,,"",,,0,0.000333725952101,-0.000280441976555,-0.00194823041113,0,-0.000473826151783,0.00510330391406,-0.000586984877887,0.000122899167636,9.43730080149e-05,0.000214477951838,-0.000120104943824,0.00089060996671,13.432988054,"validation",356.407523333,0.00048393104908,0.999413015122,1.00048393105,1476.8,760.95,2.51396280965,2979943,-0.31769498653,356.994313861,356.584546139,-0.0110944298467,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:03:00.000+09:00",356.5879,356.82,356.5879,356.699,1185,0.000333725952101,-0.000133708314611,-2.80347631054e-06,51.1303420413,356.709634705,356.679478482,0.0301562230237,0.067214083058,-0.0370578600343,356.78938,356.548162,0.31203272322,0.000274328201761,0.00114897816682,0.440289535574,,,,,"",,,0,0.000114942850975,-0.00115924070435,-0.00229605353533,0,2.21549161479e-05,0.000650905827584,-0.000253314714692,0.000423050841586,8.45424938776e-05,0.000188433617863,-0.000103891123985,0.000874778800109,12.9543927083,"validation",356.424506667,0.000770130359162,0.999746685285,1.00077013036,1682.8,786.55,1.50657936558,2981128,-0.274807704532,356.994351604,356.584408396,0.27953043669,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:04:00.000+09:00",356.53,356.8,356.5,356.74,2375,0.000114942850975,0.000392596747055,-0.000371281059762,52.9643717049,356.714306289,356.683961557,0.0303447314566,0.0598402127377,-0.0294954812811,356.782755,356.558162,0.31117324299,0.000252744086702,0.00113427826282,1.59067380978,,,,,"",,,0,-0.0003282502663,-0.00137354936368,-0.00220664910018,0,-0.000473788824751,0.000841045251038,-0.000119834827779,0.000509981314072,8.50611971089e-05,0.000167741808425,-8.26806113166e-05,0.000872268999804,13.6497611219,"validation",356.441506667,0.000837425854594,0.999880165172,1.00083742585,2018.4,841.15,2.82351542531,2983503,-0.192058491351,356.985100462,356.580409538,0.394351472908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:05:00.000+09:00",356.7,356.7482,356.5,356.6229,1324,-0.0003282502663,-0.000160087473365,-0.000663566101748,47.4832978693,356.700243783,356.679438479,0.020805303802,0.0520332309506,-0.0312279271485,356.770915,356.56582,0.306675154205,0.000261623774538,0.00118001975386,0.453439150011,,,,,"",,,0,-0.000288540079731,-0.00101760150568,-0.00284025507055,0,-0.000112126478668,0.000695744800135,-0.000414874065617,0.000160082646172,5.83397863739e-05,0.000145905467514,-8.75656811398e-05,0.000859942404722,13.0650937754,"validation",356.456555,0.000466662760627,0.999585125934,1.00046666276,2188.8,886.65,1.49326115153,2982179,-0.233519427057,356.981413364,356.560416636,0.148417694484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:06:00.000+09:00",356.65,356.79,356.4,356.52,3964,-0.000288540079731,-0.000423079090557,-0.00117666834762,43.2479372962,356.67251397,356.667628221,0.00488574875862,0.0426037345122,-0.0377179857536,356.749915,356.57542,0.312626928905,0.000260223113144,0.00124627627935,2.48449401443,,,,,"",,,0,-0.000112195669247,-0.000617076180859,-0.0023841579715,0,7.5990633243e-05,0.00109359213892,-0.000644471071563,-0.000155422939697,1.37039962937e-05,0.000119498862651,-0.000105794866357,0.000876884687829,14.1613999423,"validation",356.473221667,0.000131225378205,0.999355528928,1.00013122538,2152.2,1051.55,3.76967333936,2978215,-0.417051019923,356.972219478,356.527610522,-0.0171173376571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:07:00.000+09:00",356.5798,356.59,356.35,356.48,906,-0.000112195669247,-0.000280441976555,-0.00117680022415,41.6911727698,356.642896436,356.653729835,-0.010833398341,0.0319163079415,-0.0427497062825,356.728915,356.58282,0.307439291126,0.000260224465,0.00134697213078,-0.143984266869,,,,,"",,,0,-0.000545612657092,-0.000392728904848,-0.00176728007181,0,0.000167732525524,0.000673174015483,-0.000697770742806,-0.000288348159903,-3.03899190445e-05,8.9531833319e-05,-0.000119921752363,0.000862430686506,12.6853205396,"validation",356.487888333,-2.21279139954e-05,0.999302229257,0.999977872086,1950.8,1073.75,0.843771827707,2977309,-0.429103608847,356.969166953,356.488663047,-0.0180290867657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:08:00.000+09:00",356.52,356.52,356.2855,356.2855,703,-0.000545612657092,-0.00115924070435,-0.00133002578764,35.0789380289,356.587912369,356.626453551,-0.0385411814151,0.0178248100702,-0.0563659914853,356.70519,356.58453,0.30222934176,0.000271931444325,0.00172450815806,-0.341854091357,,,,,"",,,0,-9.96391938488e-05,-0.000211908708045,-0.00141796396429,0,0.000112208258528,0.000657820915619,-0.00117657385361,-0.000838594988964,-0.00010817499285,5.00295691804e-05,-0.00015820456203,0.000848278534377,12.4310932601,"validation",356.499095,-0.000599145981002,0.998823426146,0.999400854019,1854.4,1097.05,0.640809443508,2976606,-0.441228749829,357.012760505,356.397619495,-0.182266330902,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:09:00.000+09:00",356.3092,356.4547,356.24,356.25,868,-9.96391938488e-05,-0.00137354936368,-0.00201362135851,34.0184350027,356.535925851,356.598568102,-0.0626422515568,0.00173139774482,-0.0643736493016,356.66925,356.58253,0.29597724592,0.000227130809178,0.00191782855686,-0.235043742292,,,,,"",,,0,2.80701754385e-05,-0.000477192982456,-0.00140350877193,0,6.6519687161e-05,0.000602606617446,-0.00117545877588,-0.000932547088047,-0.000175837899107,4.86006384511e-06,-0.000180697962952,0.00083081332188,12.6418276801,"validation",356.504261667,-0.000713207930469,0.998824541224,0.99928679207,1553,1134.2,0.765297125727,2975738,-0.470551930876,357.011265237,356.327234763,-0.112911290571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:10:00.000+09:00",356.23,356.31,356.2,356.26,410,2.80701754385e-05,-0.00101760150568,-0.00165335575172,34.6180598337,356.49347572,356.573488984,-0.0800132637582,-0.0146175345558,-0.0653957292025,356.63975,356.58193,0.282693156925,0.000222261589884,0.00210170157382,-0.666582643723,,,,,"",,,0,0.000112277550104,-0.000196485712682,-0.00171223263908,0,-5.61403508771e-05,0.000308771929825,-0.00106479998374,-0.000902821968573,-0.000224592330765,-4.10305242121e-05,-0.000183561806553,0.000793502377268,11.8918248072,"validation",356.509775,-0.000700611925718,0.998935200016,0.999299388074,1370.2,1154,0.355285961872,2976148,-0.44410745234,357.014525162,356.264974838,-0.00663709681813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:11:00.000+09:00",356.26,356.3,356.05,356.3,521,0.000112277550104,-0.000617076180859,-0.00123339126535,37.0811616659,356.463710225,356.55323054,-0.0895203158962,-0.0295980908239,-0.0599222250723,356.61775,356.58143,0.280357931431,0.000219807982917,0.00224046732942,-0.590873130801,,,,,"",,,0,0.000112264945271,-0.000583777715408,-0.00115071568903,0,0,0.000701734688149,-0.00089101005208,-0.000789244689495,-0.000251249834118,-8.30707011616e-05,-0.000168179132956,0.000786859195708,12.1315285013,"validation",356.516108333,-0.000606167093946,0.999108989948,0.999393832906,681.6,1172.4,0.44438758103,2976669,-0.408393039918,357.017245209,356.218254791,0.102310624939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:12:00.000+09:00",356.19,356.35,356.19,356.34,873,0.000112264945271,-0.000392728904848,-0.00126124611116,39.5342798758,356.444677882,356.537435686,-0.0927578032874,-0.0422300333166,-0.0505277699709,356.59525,356.57983,0.271760936329,0.000218608122518,0.00229244554172,-0.308609213787,,,,,"",,,0,-0.00036482011562,-0.000645450973789,-0.000533198630521,0,-0.000308728599495,0.000449059781083,-0.000715797532356,-0.000672584313028,-0.000260307019384,-0.000118510504901,-0.000141796514483,0.000762645047787,12.6478241016,"validation",356.521775,-0.000509856656021,0.999284202468,0.999490143344,675,1206.8,0.723400729201,2977542,-0.368246602585,357.003987596,356.186512404,0.187758108391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:13:00.000+09:00",356.22,356.3088,356.16,356.21,1223,-0.00036482011562,-0.000211908708045,-0.00168156722065,34.7872119292,356.408573593,356.51318119,-0.104607597645,-0.0547055461822,-0.0499020514625,356.56525,356.574202,0.265206583734,0.000226251017226,0.00240554253908,0.00300872485114,,,,,"",,,0,-0.00036495325791,0,-0.000589539878162,0,-0.000336757029803,0.000417578716956,-0.000996311334321,-0.00102139189531,-0.000293668335097,-0.000153576671576,-0.00014009166352,0.000744523128867,12.9845848757,"validation",356.523608333,-0.000879628518289,0.999003688666,0.999120371482,779,1219.75,1.00266448043,2976319,-0.453986472638,356.994116438,356.136383562,0.085826765424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:14:00.000+09:00",356.2036,356.25,356.03,356.08,1018,-0.00036495325791,-0.000477192982456,-0.00218573109903,30.8039187866,356.358023809,356.481093695,-0.123069885558,-0.0683784140575,-0.054691471501,356.52625,356.566202,0.261977542038,0.000227992758996,0.00255570520202,-0.224883801517,,,,,"",,,0,0.000308919343968,-8.42507301729e-05,-0.000477420804314,0,-1.79669296201e-05,0.000617613205693,-0.0012516609927,-0.00136356726261,-0.000345624257354,-0.000192031043747,-0.000153593213607,0.000735726640189,12.8007533805,"validation",356.520941667,-0.00123679036806,0.998748339007,0.998763209632,809,1256.4,0.810251512257,2975301,-0.492597898758,356.981837996,356.070662004,0.0102482900946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:15:00.000+09:00",356.212,356.23,356.04,356.19,688,0.000308919343968,-0.000196485712682,-0.00173761946134,37.3417666141,356.332173992,356.459531199,-0.127357206453,-0.0801741725366,-0.0471830339165,356.49525,356.562502,0.256836289036,0.000245311769018,0.00257228981085,-0.539994430342,,,,,"",,,0,-0.000275134057666,-0.000393048653808,-0.00072994749993,0,0.000370703212761,0.000533587957762,-0.000856252642917,-0.00104470323691,-0.000357554132494,-0.000225088218469,-0.000132465914025,0.000721065411819,12.4092572149,"validation",356.520108333,-0.000925917853208,0.999143747357,0.999074082147,864.6,1259.5,0.546248511314,2975989,-0.439221913458,356.95375455,356.03674545,0.167124349945,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:16:00.000+09:00",356.23,356.23,355.88,356.092,2018,-0.000275134057666,-0.000583777715408,-0.0020682117535,34.2380608583,356.295224147,356.432306666,-0.137082518192,-0.0915558416676,-0.0455266765241,356.45835,356.556342,0.263490839819,0.000246277766212,0.00260093736783,0.64758118901,,,,,"",,,0,5.05487345968e-05,-0.000342608090044,2.24661042654e-05,0,0.000112299615374,0.000982621634521,-0.00102774980583,-0.00130229628618,-0.000384963768329,-0.000257112885624,-0.000127850882705,0.000739951585037,13.485052717,"validation",356.520975,-0.00120322513984,0.998972250194,0.99879677486,1164,1333.45,1.51336758034,2973971,-0.510742810004,356.921912921,355.994787079,0.104854073557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:17:00.000+09:00",356.0997,356.22,355.8812,356.11,1299,5.05487345968e-05,-0.000645450973789,-0.0019897987781,35.3017369928,356.266728125,356.408432098,-0.14170397305,-0.101585467944,-0.040118505106,356.42285,356.550632,0.268870065546,0.000248070323978,0.00255891221184,-0.0368586519492,,,,,"",,,0,0.000280812108618,-0.000630984808065,-0.000365055741204,0,2.16236253552e-05,0.000951439515631,-0.000877749560669,-0.00123581887242,-0.000397921914718,-0.000285264294583,-0.000112657620134,0.000755019700503,13.0445918503,"validation",356.520975,-0.00115273722675,0.999122250439,0.998847262773,1249.2,1337.95,0.970888299264,2975270,-0.415299525393,356.878877392,355.966822608,0.15698332416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:18:00.000+09:00",356.22,356.22,356.05,356.21,515,0.000280812108618,0,-0.00150442877257,41.0102565104,356.258000721,356.393733424,-0.135732702947,-0.108414914945,-0.0273177880024,356.396015,356.547632,0.261807918007,0.000260040886369,0.00246639280378,-0.809103927138,,,,,"",,,0,-0.000449173240504,-0.00092641980854,-0.000168439965189,0,0.00030889331948,0.000477380584651,-0.000521933445299,-0.000946947812011,-0.000381046862657,-0.000304356741654,-7.66901210029e-05,0.000734981943256,12.1196927964,"validation",356.521141667,-0.000872715893403,0.999478066555,0.999127284107,1107.6,1355.95,0.379807515026,2975785,-0.385080570818,356.835521283,355.956508717,0.288381865005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:19:00.000+09:00",356.16,356.1852,356.05,356.05,848,-0.000449173240504,-8.42507301729e-05,-0.00154234436343,35.5981864649,356.22600061,356.368271689,-0.142271078759,-0.115186147708,-0.0270849310514,356.368515,356.542232,0.254535923864,0.000262611805654,0.00254574818274,-0.498026617574,,,,,"",,,0,0,-0.000272995365819,-2.80859429855e-05,0,-0.000140366637657,0.000379551388226,-0.000893779855945,-0.00138057137646,-0.000399581740651,-0.000323511157724,-7.60705829276e-05,0.000714888144541,12.6179551182,"validation",356.516141667,-0.00130749105633,0.999106220144,0.998692508944,1073.6,1363.5,0.621928859553,2974937,-0.388485515218,356.82212725,355.91490275,0.148912700006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:20:00.000+09:00",356.08,356.2,356,356.05,1052,0,-0.000393048653808,-0.00176628911069,35.5981864649,356.198923593,356.344696008,-0.145772415036,-0.121303401173,-0.0244690138626,356.337015,356.536632,0.250640500731,0.000254149844831,0.00252682648218,-0.334584405097,,,,,"",,,0,-0.000224687543884,-0.00123578149136,0.000561718859711,0,8.42578289566e-05,0.000561718859711,-0.000805459404772,-0.00136488639967,-0.000409415573756,-0.00034069204093,-6.87235328258e-05,0.000703947481339,12.8335222335,"validation",356.512141667,-0.00129628591191,0.999194540595,0.998703714088,1146.4,1392.5,0.755475763016,2974937,-0.397342908438,356.787215903,355.886814097,0.181236756679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:21:00.000+09:00",356.05,356.05,355.9523,355.97,709,-0.000224687543884,-0.000342608090044,-0.00196511686263,33.0676444436,356.163704579,356.316940748,-0.153236169497,-0.127689954838,-0.0255462146593,356.30197,356.528032,0.23971617925,0.000255391490679,0.00252540094276,-0.63450365261,,,,,"",,,0,-0.000237941399556,-0.000842767648959,0.000561564176756,0,0,0.000274399662969,-0.000931709695571,-0.00156518408067,-0.000430474954343,-0.000358709876782,-7.17650775607e-05,0.00067341680268,12.4387059464,"validation",356.506225,-0.00150411118347,0.999068290304,0.998495888817,884.6,1220.6,0.580861871211,2974228,-0.312469277405,356.751872665,355.852067335,0.131064644115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:22:00.000+09:00",355.88,356.1,355.88,355.8853,902,-0.000237941399556,-0.000630984808065,-0.00194823041113,30.5883936698,356.120873105,356.28496736,-0.164094254395,-0.134970814749,-0.0291234396453,356.267235,356.518538,0.238307880732,0.00025489921202,0.00261416378173,-0.338068820018,,,,,"",,,0,-1.48924386593e-05,-9.91892612591e-05,0.00102476837341,0,-0.000252830294688,0.000618029609237,-0.00107204638114,-0.00177617131371,-0.000461087475079,-0.000379253694236,-8.18337808425e-05,0.000669619904874,12.6792261232,"validation",356.497313333,-0.00171674038048,0.998927953619,0.99828325962,805.2,1170.05,0.770907226187,2973326,-0.282765693774,356.732905451,355.801564549,0.0899084867484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:23:00.000+09:00",355.88,356.05,355.8,355.88,1560,-1.48924386593e-05,-0.00092641980854,-0.00229605353533,30.4346269593,356.083815704,356.254969777,-0.171154072996,-0.142207466399,-0.0289466065975,356.226285,356.506138,0.239143032108,0.00023603866479,0.00252864986447,0.465490369478,,,,,"",,,0,0.000204563335956,-0.000280150612566,0.000959593121277,0,-1.48924386593e-05,0.000702473521666,-0.000972092780857,-0.00175631758688,-0.00048093197987,-0.00039959386984,-8.133811003e-05,0.000671976599158,13.2270364969,"validation",356.487123333,-0.00170307226712,0.999027907219,0.998296927733,1014.2,1188.8,1.31224764468,2971766,-0.393758411844,356.676670774,355.775899226,0.115568452352,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:24:00.000+09:00",355.8797,356,355.75,355.9528,861,0.000204563335956,-0.000272995365819,-0.00220664910018,35.249542642,356.063659442,356.232586831,-0.168927388733,-0.147551450866,-0.0213759378671,356.186925,356.497994,0.239918529815,0.000241154780023,0.00223777545975,-0.335330398867,,,,,"",,,0,-0.000963049033467,-0.000569738459706,0.000441631587109,0,-8.42980779958e-07,0.000702483983365,-0.000657309360808,-0.00152930453797,-0.000474578058475,-0.000414525327138,-6.00527313371e-05,0.000674017818696,12.6328959051,"validation",356.478336667,-0.0014742457328,0.999342690639,0.998525754267,1016.8,1113.1,0.773515407421,2972627,-0.488545503549,356.58545818,355.78839182,0.206266614934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:25:00.000+09:00",355.85,355.95,355.61,355.61,1543,-0.000963049033467,-0.00123578149136,-0.00284025507055,26.0917174061,355.993865682,356.186469288,-0.192603606033,-0.156561881899,-0.0360417241342,356.13628,356.479058,0.247267206257,0.000301868461559,0.00236347421176,0.553896417399,,,,,"",,,0,0.000168724164112,0.000112482776075,0.00181012907399,1,-0.000288802335591,0.000955182821992,-0.00147774891118,-0.00243789356064,-0.000541614707217,-0.000440262877588,-0.000101351829629,0.000695332544801,13.2153202996,"validation",356.465586667,-0.00240019429272,0.998522251089,0.997599805707,1115,1124.05,1.37271473689,2971084,-0.493527867977,356.557139457,355.715420543,-0.125244355882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:26:00.000+09:00",355.6255,355.7,355.61,355.67,2574,0.000168724164112,-0.000842767648959,-0.0023841579715,29.5420729313,355.944040192,356.148212304,-0.204172111257,-0.166083927771,-0.0380881834865,356.09378,356.458858,0.236033834381,0.000307185438089,0.0024087697926,2.92898413343,,,,,"",,,0,0.000506087103214,0.000618550903928,0.00123710180786,1,4.35870757289e-05,0.000253086246168,-0.00119007975933,-0.00221304081045,-0.000574049290795,-0.000466960743866,-0.00010708854693,0.000663631552791,13.7272208151,"validation",356.45342,-0.00219781872201,0.998809920241,0.997802181278,1488,1054.55,2.44085154805,2973658,-0.216063723863,356.52265397,355.66490603,0.00593877298663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:27:00.000+09:00",355.72,355.85,355.72,355.85,1241,0.000506087103214,-9.91892612591e-05,-0.00176728007181,38.7762205021,355.92957247,356.126122503,-0.196550032885,-0.172177148794,-0.0243728840918,356.06228,356.445858,0.23203141764,0.000336095052849,0.00226091155271,0.326908930081,,,,,"",,,0,-0.000195869045946,0.000843051847689,0.00207952789097,1,0.000140579750893,0.000365507352321,-0.000596187835454,-0.00167166481704,-0.000552339561291,-0.000483847544734,-6.8492016557e-05,0.000652048384543,12.9981843434,"validation",356.444328333,-0.00166738053068,0.999403812165,0.998332619469,1555.8,1071.3,1.15840567535,2974899,-0.112480164286,356.464792661,355.659767339,0.236306431474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:28:00.000+09:00",355.84,355.95,355.7784,355.7803,1863,-0.000195869045946,-0.000280150612566,-0.00141796396429,36.7668135605,355.906607475,356.100506022,-0.193898546607,-0.176521428356,-0.0173771182506,356.03702,356.430864,0.227714887808,0.000320591258021,0.00228456897412,1.36089192063,,,,,"",,,0,-8.51649177878e-05,0.000617515922045,0.00244448610561,1,-2.81017282564e-05,0.000482225656878,-0.000721048614552,-0.0018252179194,-0.000544995174289,-0.000496152902104,-4.88422721849e-05,0.00064004355443,13.4042582848,"validation",356.434666667,-0.00183586706867,0.999278951385,0.998164132931,1616.4,1129.3,1.64969450102,2973036,-0.158062516603,356.443715565,355.630324435,0.184383083759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:29:00.000+09:00",355.948,356,355.75,355.75,512,-8.51649177878e-05,-0.000569738459706,-0.00140350877193,35.8959650971,355.882514017,356.074542613,-0.192028595288,-0.179622861743,-0.0124057335452,356.01202,356.417064,0.229306681536,0.000320541885661,0.0023183520927,-1.08377453288,,,,,"",,,0,-0.000281096275474,0.000449754040759,0.00232888264231,1,0.00047135830736,0.000702680839833,-0.000735986386078,-0.00187158266923,-0.0005397852292,-0.000504913174259,-3.48720549409e-05,0.000644572541212,12.1125583522,"validation",356.425166667,-0.00189427327195,0.999264013614,0.998105726728,1546.6,1111.5,0.460638776428,2972524,-0.144579397211,356.424700606,355.599339394,0.182538994661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:30:00.000+09:00",355.6,355.9497,355.6,355.65,1090,-0.000281096275474,0.000112482776075,-0.00171223263908,33.1087443721,355.84674263,356.043095012,-0.19635238163,-0.18296876572,-0.0133836159099,355.98152,356.401664,0.237906204284,0.000322877765752,0.00238691927718,-0.104838863244,,,,,"",,,0,0.000674820750738,0.000787290875861,0.00261493040911,1,-0.000421644413211,0.000982993675334,-0.000931284298129,-0.00210903616881,-0.000552094423253,-0.000514462999353,-3.76314238995e-05,0.000668933514083,12.867882656,"validation",356.413833333,-0.00214310798823,0.999068715702,0.997856892012,1456,1145.5,0.951549541685,2971434,-0.205761676124,356.406369576,355.556670424,0.109838377429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:31:00.000+09:00",355.8937,355.92,355.65,355.89,590,0.000674820750738,0.000618550903928,-0.00115071568903,44.2892331485,355.85339761,356.03175464,-0.178357030398,-0.182046418656,0.00368938825771,355.96102,356.390928,0.240198618263,0.000361129847689,0.00224887950157,-1.0636265144,,,,,"",,,0,0.000730562814353,0.000590069965439,0.00227598415241,1,0.000685224237312,0.00075917334458,-0.000199516227929,-0.00140555766335,-0.000501157746489,-0.00051152439983,1.03666533415e-05,0.000674923763701,12.2547489937,"validation",356.405333333,-0.00144591925299,0.999800483772,0.998554080747,1059.2,1148.95,0.513512337351,2972024,-0.202141085339,356.361276721,355.560763279,0.411281939388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:32:00.000+09:00",355.72,356.15,355.72,356.15,1295,0.000730562814353,0.000843051847689,-0.000533198630521,53.3801748321,355.899028747,356.040513556,-0.141484809001,-0.173934096725,0.0324492877239,355.95152,356.386328,0.253755859816,0.000398836188989,0.00208925043943,0.239151021265,,,,,"",,,0,-0.000421170854977,-0.000477326968974,0.00123543450793,0,-0.000477675686307,0.00120823850066,0.000557604024278,-0.000663123081422,-0.000397261853154,-0.000488373148181,9.1111295027e-05,0.000712497149561,13.0416201327,"validation",356.401833333,-0.000706599432943,1.00055760402,0.999293400567,1070,1170.05,1.10679030811,2973319,-0.180462373403,356.323355935,355.579684065,0.766891902356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:33:00.000+09:00",355.77,356.05,355.77,356,503,-0.000421170854977,0.000617515922045,-0.000589539878162,48.4664221839,355.914562786,356.037512552,-0.122949765923,-0.163737230564,0.0407874646411,355.94102,356.372328,0.262773298401,0.000401406409018,0.00198601701653,-1.16424767461,,,,,"",,,0,-0.000252808988764,0.000421348314607,0.00188202247191,1,-0.00106696616594,0.000786185595957,0.000165701609778,-0.0010447724774,-0.00034536451102,-0.000459936040911,0.000114571529891,0.000738127242698,12.0955264854,"validation",356.3935,-0.00110411665757,1.00016570161,0.998895883342,798,1134.05,0.443543053657,2972816,-0.154446452978,356.294472461,355.587567539,0.583434133947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:34:00.000+09:00",355.97,356.0056,355.7,355.91,326,-0.000252808988764,0.000449754040759,-0.000477420804314,45.7454911885,355.913860819,356.028067178,-0.114206358772,-0.153831056206,0.0396246974337,355.93252,356.353078,0.265832348515,0.000397443702015,0.001954336647,-1.35762668548,,,,,"",,,0,5.61939816246e-05,0.00036526088056,0.00203590795426,1,-8.42696629213e-05,0.000858426966292,-6.32704199097e-05,-0.00124336796103,-0.000320885501313,-0.000432218977286,0.000111333475973,0.000746908905383,11.6615838899,"validation",356.386,-0.00133563046809,0.99993672958,0.998664369532,760.8,1099.45,0.29651189231,2972490,-0.127836645596,356.280325984,355.584714016,0.467625628877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:35:00.000+09:00",355.91,355.96,355.9,355.93,189,5.61939816246e-05,0.000787290875861,-0.00072994749993,46.4647555244,355.91634377,356.020802942,-0.104459172443,-0.143956679453,0.0394975070105,355.91952,356.334484,0.251130037907,0.000390623512669,0.0018384052962,-1.48217610561,,,,,"",,,0,0.000477622004327,0.000899053184615,0.00192481667744,1,0,0.000168581944874,2.94448587703e-05,-0.00113512449163,-0.000293482348897,-0.000404452222216,0.000110969873319,0.000705560188539,11.1164959626,"validation",356.375553333,-0.00125023540242,1.00002944486,0.998749764598,580.6,1074.5,0.175895765472,2972679,-0.154025127966,356.246682165,355.592357835,0.516016521945,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:36:00.000+09:00",355.91,356.1432,355.8793,356.1,272,0.000477622004327,0.000590069965439,2.24661042654e-05,52.2584169907,355.944598574,356.026669391,-0.0820708165159,-0.131579506866,0.04950869035,355.91992,356.317684,0.252042178056,0.000401912798716,0.00184324123802,-1.23201463656,,,,,"",,,0,-0.00033698399326,0.000196293176074,0.00137601797248,1,-5.61908240384e-05,0.000741437923187,0.000505956508419,-0.000610926736939,-0.00023047126233,-0.000369501563791,0.00013903030146,0.000707784830262,11.4810239808,"validation",356.365886667,-0.000746105832838,1.00050595651,0.999253894167,517,987.2,0.275526742301,2972951,-0.0516612641815,356.247943137,355.591896863,0.774492832507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:37:00.000+09:00",355.9,356.1,355.7,355.98,2018,-0.00033698399326,-0.000477326968974,-0.000365055741204,48.286027619,355.950044948,356.023212399,-0.0731674514277,-0.119897095778,0.0467296443506,355.91342,356.299284,0.262610593909,0.000408356776569,0.00178520133163,1.60549724226,,,,,"",,,0,0.000477554918816,0.000758469576942,0.00157312208551,1,-0.000561639988767,0.00112327997753,0.00018706796726,-0.000896111820421,-0.000205538096038,-0.000336808516709,0.000131270420671,0.000737711652085,13.4847381425,"validation",356.35722,-0.00105854456941,1.00018706797,0.998941455431,661.6,1023.15,1.97234032156,2970933,-0.211943507795,356.231108556,355.595731444,0.604788162515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:38:00.000+09:00",355.84,356.23,354.81,356.15,612,0.000477554918816,0.000421348314607,-0.000168439965189,53.6600944646,355.980807263,356.032604073,-0.051796809818,-0.106277038586,0.0544802287681,355.91042,356.287084,0.345281265773,0.00041770346295,0.00172737662897,-0.675297269336,,,,,"",,,0,-0.000308858626983,0.000200758107539,0.000926575880949,1,-0.000393280521378,0.0039889881454,0.000673146911518,-0.000384757141519,-0.000145435377841,-0.000298405274705,0.000152969896864,0.000969482706087,12.2920888608,"validation",356.350886667,-0.000563732753819,1.00067314691,0.999436267246,683.4,1028,0.5953307393,2971545,-0.206225680934,356.217815671,355.603024329,0.889693191531,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:39:00.000+09:00",356.12,356.23,354.81,356.04,1418,-0.000308858626983,0.00036526088056,-2.80859429855e-05,50.0367260222,355.989913838,356.03315192,-0.0432380813795,-0.0936692471448,0.0504311657653,355.90992,356.268508,0.422046889646,0.000411370603426,0.00172244243556,0.58286777081,,,,,"",,,0,0.000589821368385,0.000196607122795,0.00122682844624,1,-8.42341709953e-05,0.00398708409378,0.000365485738639,-0.000641392643101,-0.000121441639646,-0.000263086302508,0.000141644662862,0.00118539178083,13.1320477719,"validation",356.34422,-0.000853725086378,1.00036548574,0.999146274914,901.8,1056.5,1.34216753431,2970127,-0.227638428774,356.216437175,355.603402825,0.712190393765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:40:00.000+09:00",356.01,356.29,356.01,356.25,765,0.000589821368385,0.000899053184615,0.000561718859711,56.1274046424,356.029927094,356.04921474,-0.0192876464903,-0.0787929270139,0.0595052805236,355.91992,356.256508,0.411900683243,0.000431078126837,0.00188692071353,-0.444535989286,,,,,"",,,0,-0.000224842105263,1.03859649123e-05,0.000982456140351,1,-8.42601954837e-05,0.000786428491181,0.00092739962405,-1.82677364593e-05,-5.4140762078e-05,-0.00022117312846,0.000167032366382,0.00115621244419,12.5155122347,"validation",356.341386667,-0.000256458188934,1.00092739962,0.999743541811,1017,1042.15,0.73405939644,2970892,-0.194069951542,356.255716335,355.584123665,0.991488390265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:41:00.000+09:00",356.2595,356.29,356,356.1699,637,-0.000224842105263,0.000196293176074,0.000561564176756,53.4509016365,356.051461387,356.058154389,-0.00669300210143,-0.0643729420314,0.05767993993,355.929915,356.245106,0.403193491583,0.000431082661208,0.001981521719,-0.64188776664,,,,,"",,,0,0.000224892670605,-0.00016817816441,0.00110902128451,0,2.66666666666e-05,0.000814035087719,0.000674247906361,-0.000211107461502,-1.87915994626e-05,-0.000180736614833,0.00016194501537,0.00113202573149,12.3321819274,"validation",356.337105,-0.000469232638571,1.00067424791,0.999530767361,1090,1038.55,0.613355158635,2970255,-0.191276298686,356.282556429,355.577273571,0.840267734587,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:42:00.000+09:00",356.1434,356.2888,356.1,356.25,377,0.000224892670605,0.000758469576942,0.00102476837341,55.7246353678,356.082005789,356.072365175,0.00964061389669,-0.0495702308458,0.0592108447425,355.94815,356.234306,0.387879670755,0.000428592164432,0.00212564846712,-0.990232938986,,,,,"",,,0,-8e-05,0.000954385964912,0.000533333333333,1,-7.44026937706e-05,0.000530084097505,0.000848016768734,4.4055274115e-05,2.70613723416e-05,-0.000139144507637,0.000166205879979,0.00108878504072,11.8078853647,"validation",356.334938333,-0.000238366559649,1.00084801677,0.99976163344,761.8,1012.3,0.372419243307,2970632,-0.13306332115,356.32646032,355.56983968,0.898944972252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:43:00.000+09:00",356.23,356.23,356.02,356.2215,274,-8e-05,0.000200758107539,0.000959593121277,54.7008256666,356.103466437,356.083412199,0.0200542376685,-0.0356453371429,0.0556995748115,355.965225,356.222536,0.376602551416,0.000429329236434,0.00221890989511,-1.040341134,,,,,"",,,0,-0.00031300749674,0.0012029032498,0.000863226952893,1,-5.61403508771e-05,0.000589473684211,0.000719943921488,-2.9082943811e-06,5.62971007324e-05,-0.000100065091924,0.000156362192657,0.00105721454605,11.4886910801,"validation",356.326963333,-0.00029597348555,1.00071994392,0.999704026514,694.2,948,0.289029535865,2970358,-0.0742616033755,356.36015238,355.57029762,0.824458385208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:44:00.000+09:00",356.12,356.25,356.1,356.11,193,-0.00031300749674,0.000196607122795,0.000441631587109,50.7707553526,356.1044716,356.085381666,0.0190899344964,-0.0246982828151,0.0437882173114,355.973085,356.207536,0.360416654886,0.000434680568961,0.00224652925086,-1.07962087306,,,,,"",,,0,0.000403527000084,0.00131560472888,0.00123557327792,1,-0.000284935075508,0.000421086318484,0.000384621775548,-0.000273817901483,5.36068475931e-05,-6.93557687655e-05,0.000122962616359,0.0010120936084,11.1379444105,"validation",356.314255,-0.000573243975322,1.00038462178,0.999426756025,449.2,914.6,0.211021211459,2970165,-0.134594358189,356.372936974,355.573233026,0.671207107765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:45:00.000+09:00",356.15,356.28,356.11,356.2537,731,0.000403527000084,1.03859649123e-05,0.00181012907399,55.2346600109,356.127429816,356.097849691,0.0295801250652,-0.013842601239,0.0434227263042,356.00527,356.19641,0.346815465251,0.000378175896196,0.00214012221346,-0.218830427462,,,,,"",,,0,-0.000403364231726,0.000915920311845,0.000579081704976,1,0.000112324843447,0.000477380584651,0.000697826748464,0.000160838229672,8.30310676498e-05,-3.88560209733e-05,0.000121887088623,0.000973506984633,12.4700604172,"validation",356.304155,-0.000141606543993,1.00069782675,0.999858393456,442.4,874,0.836384439359,2970896,-0.0107551487414,356.386217393,355.624322607,0.826068644152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:46:00.000+09:00",356.28,356.2883,356.11,356.11,883,-0.000403364231726,-0.00016817816441,0.00123710180786,50.3207878528,356.124748306,356.098749714,0.0259985920343,-0.00587436258435,0.0318729546187,356.02727,356.18201,0.334778646305,0.000392540381869,0.00196932807686,0.178268544185,,,,,"",,,0,0.00134789812137,0.00165679144085,0.000505461795513,1,7.38237946722e-05,0.00050048603004,0.000232369840659,-0.000202171917666,7.30071945027e-05,-1.6495921441e-05,8.95031159436e-05,0.000940098975892,12.6585680527,"validation",356.290321667,-0.000506108798642,1.00023236984,0.999493891201,491.6,789.45,1.11850022167,2970013,-0.230856925708,356.377837249,355.676702751,0.617994479127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:47:00.000+09:00",356.29,356.59,356.1768,356.59,1048,0.00134789812137,0.000954385964912,0.00207952789097,62.3648916918,356.196325489,356.135138624,0.0611868656765,0.00753788306782,0.0536489826086,356.06427,356.17741,0.34515160014,0.000474490399735,0.00234618000271,0.517650607186,,,,,"",,,0,0.000168260467203,0,-0.000374099105415,0,0.000505461795513,0.00116031563281,0.00147650310434,0.00115838340225,0.000171588843424,2.11387954452e-05,0.000150450047978,0.000967922824925,12.8312282032,"validation",356.285155,0.000855620829894,1.0014765031,1.00085562083,625.8,779.8,1.34393434214,2971061,-0.246088740703,356.481965435,355.646574565,1.12932217589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:48:00.000+09:00",356.4824,356.65,356.36,356.65,1622,0.000168260467203,0.0012029032498,0.00244448610561,63.5543260337,356.266121568,356.173276503,0.0928450645052,0.0245993193553,0.0682457451499,356.107755,356.175476,0.34121220013,0.000469596165549,0.00263063605993,1.72552242531,,,,,"",,,0,-0.000200476657788,5.60773867939e-05,-0.000672928641525,1,-0.000301747104518,0.000813258924816,0.00152269921783,0.00133227589201,0.000260325429708,6.89732773175e-05,0.00019135215239,0.000956714426273,13.268171872,"validation",356.283321667,0.00102917625113,1.00152269922,1.00102917625,895.4,767.75,2.11266688375,2972683,-0.0229892543146,356.576149951,355.639360049,1.07883309707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:49:00.000+09:00",356.66,356.66,356.55,356.5785,1286,-0.000200476657788,0.00131560472888,0.00232888264231,61.0771024626,356.314179788,356.203293059,0.110886729519,0.0418568013881,0.0690299281311,356.14918,356.175046,0.324697042978,0.000472803590138,0.00270047982374,0.951981334214,,,,,"",,,0,4.20664734402e-06,0.00015732861067,-0.000394022634567,1,2.80386933971e-05,0.000308425627366,0.00120544991849,0.00113274078162,0.000310974244154,0.000117384534929,0.000193589709225,0.000910590635661,13.0358484975,"validation",356.276816667,0.00084676666912,1.00120544992,1.00084676667,1114,806.45,1.59464318929,2971397,-0.0698741397483,356.630066837,355.668293163,0.946383604828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:50:00.000+09:00",356.61,356.61,356.55,356.58,934,4.20664734402e-06,0.000915920311845,0.00261493040911,61.1113487005,356.355075205,356.231197277,0.123877928837,0.0582610268779,0.0656169019595,356.19568,356.173046,0.305790111337,0.000464831330873,0.00257238133252,0.27043757166,,,,,"",,,0,0.000336530371866,9.84351337707e-05,-0.000448707162488,1,8.83395942268e-05,0.000168265893765,0.00107895749887,0.00114257382632,0.000347405712147,0.000163388375338,0.000184017336809,0.000857563832343,12.7160380594,"validation",356.272316667,0.000863618414734,1.0010789575,1.00086361841,1154.6,798.65,1.16947348651,2972331,0.0561572653853,356.653815559,355.737544441,0.919439173045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:51:00.000+09:00",356.59,356.7,356.5573,356.7,671,0.000336530371866,0.00165679144085,0.00227598415241,63.8514889336,356.408140558,356.265923404,0.142217154186,0.0750522523395,0.0671649018462,356.23618,356.173628,0.29414081767,0.000450662562549,0.00272454359375,-0.263871691155,,,,,"",,,0,-0.000308382394169,-0.000308382394169,-0.000700869077656,0,2.80441976555e-05,0.000400190700544,0.00130200138571,0.00147785225693,0.000398702422724,0.000210407211493,0.000188295211231,0.000824616814325,12.3856684074,"validation",356.27165,0.00120231289804,1.00130200139,1.0012023129,1112.2,802.7,0.835928740501,2973002,0.060919397035,356.721470501,355.750889499,0.977878712859,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:52:00.000+09:00",356.7,356.7,356.58,356.59,1077,-0.000308382394169,0,0.00123543450793,59.6989588503,356.436118934,356.289929078,0.146189856049,0.0892797730814,0.0569100829676,356.25818,356.173828,0.281702187836,0.000436220137689,0.00284666115342,0.581396745273,,,,,"",,,0,0.000224347289604,-0.000140217056003,-0.000112173644802,0,0,0.000336417157275,0.00093140317508,0.00116845193915,0.000409966224653,0.000250370938841,0.000159595285812,0.000789989028958,12.8585239434,"validation",356.268316667,0.000902924336194,1.00093140318,1.00090292434,1118,791.8,1.36019196767,2971925,-0.0880272796161,356.765253161,355.751106839,0.827191444602,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:53:00.000+09:00",356.6,356.67,356.44,356.67,2166,0.000224347289604,5.60773867939e-05,0.00188202247191,61.6522356583,356.472100637,356.31808248,0.15401815687,0.102227449839,0.0517907070309,356.29168,356.173248,0.278009174419,0.000422968482431,0.0029341486229,2.26825094991,,,,,"",,,0,-9.92514088655e-05,-0.00053270530182,-0.000224296969187,0,2.80434112008e-05,0.000644998457612,0.0010618266472,0.00139469205728,0.000431822572322,0.000286616339583,0.000145206232739,0.000779457690356,13.5574497065,"validation",356.265983333,0.00113403099248,1.00106182665,1.00113403099,1226.8,874.95,2.47557003257,2974091,0.0728613063604,356.814386371,355.768973629,0.861885774604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:54:00.000+09:00",356.5,356.68,356.5,356.6346,1029,-9.92514088655e-05,0.00015732861067,0.00203590795426,60.2604327736,356.497100539,356.341528222,0.155572316694,0.11289642321,0.0426758934842,356.32791,356.17114,0.271008519104,0.000417965588616,0.00287491051233,0.213946841448,,,,,"",,,0,-5.46778130893e-05,-0.000442469687462,-1.28983559082e-05,0,-0.000476631059523,0.000504668180671,0.000860695980845,0.00130122839262,0.000436223284825,0.000316560488551,0.000119662796274,0.000759905289907,12.813057189,"validation",356.262226667,0.001045222607,1.00086069598,1.00104522261,1175.4,910.1,1.13064498407,2973062,0.0314251181189,356.840115427,355.815704573,0.799381833679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:55:00.000+09:00",356.67,356.67,356.55,356.6151,292,-5.46778130893e-05,9.84351337707e-05,0.00192481667744,59.464090599,356.515254302,356.361792798,0.153461503831,0.121009439334,0.0324520644965,356.362165,356.170984,0.260222196311,0.000419266739359,0.00276366409701,-1.13425154217,,,,,"",,,0,-7.03840078561e-05,-4.23425704631e-05,-0.000715337067892,0,9.92612606854e-05,0.000336478849781,0.000709769512148,0.00124691796904,0.000430328115188,0.000339327861704,9.10002534847e-05,0.000729700442608,11.5534204544,"validation",356.258978333,0.000999614573456,1.00070976951,1.00099961457,1047,915.25,0.319038514067,2972770,0.00497131931166,356.85459766,355.86973234,0.756821917293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:56:00.000+09:00",356.61,356.62,356.55,356.59,322,-7.03840078561e-05,-0.000308382394169,0.00137601797248,58.3943896349,356.52675364,356.378697035,0.14805660482,0.126418872431,0.0216377323885,356.386665,356.172384,0.246634896574,0.000411277804895,0.0027304248767,-1.08980893456,,,,,"",,,0,-0.000140217056003,-7.03889621132e-05,-0.000196303878404,0,-1.43011330703e-05,0.00019629006175,0.000570546038809,0.00117251089293,0.000415201224992,0.00035452164231,6.06795826818e-05,0.000691648382103,11.6511469171,"validation",356.254978333,0.000940398554524,1.00057054604,1.00094039855,977.2,917.75,0.350858076818,2972448,-0.027403977118,356.873208508,355.900121492,0.708958702243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:57:00.000+09:00",356.5965,356.65,356.48,356.54,473,-0.000140217056003,-0.000140217056003,0.00157312208551,56.2246129106,356.528791542,356.390645403,0.138146138588,0.128764325663,0.00938181292563,356.414665,356.173584,0.24116097539,0.000403736568486,0.0025420239788,-0.746699471744,,,,,"",,,0,-0.000168284063499,-0.000280473439165,-0.0001009704381,0,1.82282172805e-05,0.000476737990409,0.000351655002748,0.00102875680977,0.000387463225973,0.000361149732604,2.63134933686e-05,0.000676392481602,12.0355477537,"validation",356.250311667,0.000813159522522,1.000351655,1.00081315952,856.4,840.5,0.562760261749,2971975,0.0619869125521,356.867672312,355.961657688,0.638336619041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:58:00.000+09:00",356.5017,356.62,356.48,356.48,800,-0.000168284063499,-0.00053270530182,0.000926575880949,53.648485614,356.521285151,356.397264262,0.124020888537,0.127815638238,-0.00379474970057,356.431165,356.177474,0.233935191434,0.000396301495148,0.00245209821141,-0.101940747364,,,,,"",,,0,-8.97666068223e-06,0.000137455116697,-0.000504937163375,1,-0.0001074213272,0.000392662814831,0.00013701102708,0.000849368705445,0.000347904198095,0.000358549254482,-1.06450563862e-05,0.000656236510979,12.5608933715,"validation",356.245866667,0.000657223999605,1.00013701103,1.000657224,583.2,849.9,0.94128721026,2971175,-0.0217672667373,356.868167111,355.994162889,0.555875016116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T20:59:00.000+09:00",356.48,356.61,356.47,356.4768,620,-8.97666068223e-06,-0.000442469687462,0.00122682844624,53.507673401,356.514441281,356.403155798,0.111285483072,0.124509607204,-0.0132241241326,356.453005,356.18201,0.227225534903,0.000388166638097,0.0022364478724,-0.400979452806,,,,,"",,,0,0.00034560453864,0.0002053429564,9.48168295944e-05,1,0,0.000392728904847,6.6754942913e-05,0.000827638655866,0.000312181558721,0.000349278290213,-3.70967314916e-05,0.000637420261018,12.3059931632,"validation",356.243813333,0.000654009018393,1.00006675494,1.00065400902,501.4,810,0.765432098765,2970555,0.0264197530864,356.851599282,356.054410718,0.529848646926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:00:00.000+09:00",356.5,356.6,356.3,356.6,468,0.00034560453864,-4.23425704631e-05,0.000982456140351,58.0706325479,356.527604161,356.41773685,0.109867310892,0.121581147942,-0.0117138370501,356.470505,356.18881,0.232423710981,0.000374967897533,0.00219982489129,-0.682079988405,,,,,"",,,0,-9.84296130118e-05,-0.000392596747056,-0.000644980370163,0,6.50813741594e-05,0.000841569493443,0.000363269886803,0.00115441582794,0.000308096777599,0.000340945451324,-3.28486737244e-05,0.000651777091927,12.0250889933,"validation",356.24248,0.00100358609675,1.00036326989,1.0010035861,536.6,795.15,0.58856819468,2971023,0.00823743947683,356.862591345,356.078418655,0.665135819783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:01:00.000+09:00",356.54,356.6199,356.42,356.5649,647,-9.84296130118e-05,-7.03889621132e-05,0.00110902128451,56.3730992407,356.533341982,356.428637824,0.104704158205,0.118205749995,-0.0135015917896,356.490255,356.194108,0.230100588768,0.000371343671619,0.00206805211904,-0.310026017188,,,,,"",,,0,-0.000350286862223,-0.000770967641515,-0.000602695329798,0,-0.000168255748738,0.000560572069546,0.000209388612881,0.00104098296876,0.000293646845792,0.000331512580163,-3.78657343715e-05,0.000645325966656,12.3488669001,"validation",356.240713333,0.000910021383107,1.00020938861,1.00091002138,601.6,795.65,0.813171620687,2970376,0.00760384591215,356.858875214,356.121634786,0.601249195295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:02:00.000+09:00",356.54,356.62,356.4218,356.44,1265,-0.000350286862223,-0.000280473439165,0.000533333333333,50.6942486392,356.518981677,356.429479467,0.0895022105648,0.112465042109,-0.0229628315438,356.499755,356.196108,0.227821975285,0.00037929799463,0.00197934450794,0.885741543669,,,,,"",,,0,0.000249691392661,4.65716530131e-05,2.80552126586e-05,1,-6.98330093624e-05,0.00055585953637,-0.000167615823467,0.000684712703262,0.00025110035508,0.000315523067301,-6.44227122204e-05,0.00063915939649,13.0189955417,"validation",356.23838,0.000565969337723,0.999832384177,1.00056596934,760,840.05,1.50586274627,2969111,-0.0905303255759,356.852572916,356.146937084,0.415317509006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:03:00.000+09:00",356.44,356.59,356.41,356.529,1030,0.000249691392661,0.000137455116697,0.000863226952893,54.232267772,356.520522958,356.436851358,0.0836715996152,0.10670635361,-0.0230347539948,356.51513,356.202488,0.224406119907,0.000381459293444,0.00184547178218,0.328493284384,,,,,"",,,0,5.89012394505e-05,-0.000333773690219,-0.000417918318005,0,0,0.000504993827853,3.89043797382e-05,0.000916647162779,0.00023468385353,0.000299292213564,-6.46083600345e-05,0.000629418981085,12.8137323873,"validation",356.235546667,0.000823762075624,1.00003890438,1.00082376208,806,877.85,1.17332118243,2970141,-0.0123597425528,356.844099306,356.186160694,0.521080994093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:04:00.000+09:00",356.48,356.55,356.3,356.55,755,5.89012394505e-05,0.0002053429564,0.00123557327792,55.0518423202,356.525057887,356.445232739,0.0798251483058,0.101330112549,-0.0215049642433,356.53713,356.211888,0.2262342542,0.000372602912732,0.00152287636071,-0.345354222871,,,,,"",,,0,-0.000252419015566,-0.000314121441593,-0.000964240639461,0,-0.000137436225384,0.000701205231552,3.60972221882e-05,0.000949187860906,0.000223882059475,0.000284196080631,-6.03140211563e-05,0.000634509197026,12.5031959465,"validation",356.23238,0.00089160901095,1.00003609722,1.00089160901,833,905.95,0.83337932557,2970896,0.040344389867,356.808610983,356.265649017,0.523703317695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:05:00.000+09:00",356.42,356.5056,356.35,356.46,880,-0.000252419015566,-0.000392596747056,0.000579081704976,50.8492119561,356.515048982,356.44632661,0.0687223713733,0.0948085643139,-0.0260861929407,356.547445,356.217288,0.2243603789,0.000369940339776,0.00135555668994,-0.07672724527,,,,,"",,,0,-0.000476911855467,-0.000112214554228,-0.000504965494025,0,-0.000364605244706,0.000436404431356,-0.00024525487765,0.000681359406678,0.000192791256728,0.000265972519536,-7.31812628084e-05,0.000629412497614,12.656147127,"validation",356.229665,0.00064659129385,0.999754745122,1.00064659129,915.4,913.4,0.963433326035,2970016,-0.0481716663017,356.789105137,356.305784863,0.319074421992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:06:00.000+09:00",356.36,356.4275,356.26,356.29,691,-0.000476911855467,-0.000770967641515,0.000505461795513,44.0142821995,356.480426061,356.434746861,0.0456792000287,0.0849826914569,-0.0393034914282,356.556445,356.221248,0.222620351835,0.000374556854751,0.00101988307109,-0.485865060775,,,,,"",,,0,0.00046759662073,0.000449072384855,3.64871312695e-05,1,-0.000280536385569,0.000469898445828,-0.000747272987872,0.000193003646992,0.000128207920595,0.000238521124525,-0.00011031320393,0.000624829076975,12.4138888915,"validation",356.225831667,0.000180133857876,0.999252727012,1.00018013386,924.2,903.8,0.764549679133,2969325,-0.038061518035,356.738267941,356.374622059,-0.232704570802,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:07:00.000+09:00",356.4,356.4599,356.26,356.4566,789,0.00046759662073,4.65716530131e-05,-0.000374099105415,50.9697268737,356.476760513,356.436365612,0.0403949011117,0.0760651333878,-0.0356702322762,356.549775,356.22818,0.220997469561,0.000246326622469,0.00104415019613,-0.232877102118,,,,,"",,,0,-0.00013073120262,0.000262023483364,6.56461403719e-05,1,0.000308737264588,0.000561059810828,-0.000261323962412,0.000641218221422,0.000113323476439,0.000213392411272,-0.000100068934833,0.000619984226864,12.5469823698,"validation",356.225441667,0.000648910230139,0.999738676038,1.00064891023,829,890.85,0.885670988382,2970114,-0.0531514845372,356.735920759,356.363629241,0.249725697146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:08:00.000+09:00",356.43,356.4701,356.41,356.41,323,-0.00013073120262,-0.000333773690219,-0.000672928641525,49.1310749561,356.466489665,356.434412604,0.0320770612068,0.0672675189516,-0.0351904577448,356.537775,356.23218,0.209504793164,0.000243585330241,0.00106392404116,-1.19719538112,,,,,"",,,0,7.8561207598e-05,0.000505036334558,-0.000448921186274,1,-7.46233903369e-05,0.000168603975912,-0.000358377173359,0.000499168828599,9.00004523073e-05,0.000188736340034,-9.8735887727e-05,0.000587819626734,11.6537427633,"validation",356.227516667,0.000512266247821,0.999641622827,1.00051226625,687.6,825.9,0.391088509505,2969791,-0.175081729023,356.727439555,356.348110445,0.163155301042,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:09:00.000+09:00",356.46,356.57,356.35,356.438,769,7.8561207598e-05,-0.000314121441593,-0.000394022634567,50.2913892344,356.46210664,356.434678337,0.0274283027491,0.0592996757111,-0.0318713729621,356.53075,356.23994,0.210254450795,0.000241612379087,0.00108534869432,-0.0763556980077,,,,,"",,,0,-5.0499666141e-05,0.000538663105505,-0.00041521947716,1,0.000140287870711,0.000617266631127,-0.000260145863996,0.000555973594651,7.69511184247e-05,0.00016636743476,-8.94163163357e-05,0.000589876642769,12.5212549295,"validation",356.23065,0.000582066703132,0.999739854136,1.0005820667,690.4,800.05,0.96118992563,2970560,-0.0523092306731,356.724230092,356.337269908,0.260311257242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:10:00.000+09:00",356.42,356.53,356.3225,356.42,1252,-5.0499666141e-05,-0.000112214554228,-0.000448707162488,49.5095610733,356.455628695,356.433591053,0.0220376423876,0.0518472690464,-0.0298096266588,356.52275,356.24734,0.21005770431,0.00024163618865,0.00110991436561,1.0440703184,,,,,"",,,0,8.41703608101e-05,-0.000168340721621,-0.000392795017115,0,-5.0499666141e-05,0.000582148929126,-0.000288200402359,0.000484663267942,6.18305437057e-05,0.000145466778089,-8.36362343831e-05,0.000589354425425,13.0086096034,"validation",356.233316667,0.000524047933192,0.999711799598,1.00052404793,764.8,815.95,1.53440774557,2969308,-0.185244193884,356.720604861,356.324895139,0.240339965597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:11:00.000+09:00",356.42,356.545,356.42,356.45,590,8.41703608101e-05,0.000449072384855,-0.000700869077656,50.8801528339,356.454762742,356.43480653,0.0199562117068,0.0454690575785,-0.0255128458717,356.51025,356.25694,0.203982154002,0.000228811863642,0.00102366432248,-0.529064917485,,,,,"",,,0,0.000280544255856,0.000196380979099,-0.000375368214336,1,0,0.00035070983671,-0.000168999348546,0.000541912250187,5.598600563e-05,0.000127560829229,-7.15748235985e-05,0.000572260216025,12.2563212694,"validation",356.235816667,0.000601240311369,0.999831000651,1.00060124031,744.6,811.9,0.726690479123,2969898,-0.191156546373,356.692723412,356.327776588,0.334907454685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:12:00.000+09:00",356.5192,356.6197,356.5,356.55,197,0.000280544255856,0.000262023483364,-0.000112173644802,55.2416579855,356.469414628,356.44333938,0.0260752479346,0.0415902956497,-0.0155150477151,356.50825,356.270234,0.201533428716,0.000229632313704,0.00100861779993,-1.31191924302,,,,,"",,,0,0.00011218622914,-0.000129014163511,-0.000420698359276,0,0.000194136625053,0.00033581147426,0.000117108089364,0.000785263469415,7.31320934921e-05,0.000116646460944,-4.35143674523e-05,0.000565231885335,11.1596924479,"validation",356.239316667,0.000872119720643,1.00011710809,1.00087211972,626.2,767.9,0.25654382081,2970095,-0.119156140122,356.688040283,356.328459717,0.616107498174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:13:00.000+09:00",356.56,356.65,356.55,356.59,903,0.00011218622914,0.000505036334558,-0.000224296969187,56.8905658157,356.487966224,356.45420313,0.0337630940056,0.0400248553209,-0.00626176131533,356.50425,356.284434,0.194281040951,0.00022527679909,0.000944828973126,0.666191115167,,,,,"",,,0,0.000112173644802,-0.000813258924816,-0.000224347289604,0,2.80465572851e-05,0.000280465572851,0.000240530091857,0.000857646225431,9.468323286e-05,0.000112243347601,-1.75601147405e-05,0.000544830311985,12.6823123214,"validation",356.24565,0.000966608294024,1.00024053009,1.00096660829,742.2,704.75,1.28130542746,2970998,-0.219439517559,356.672667772,356.335832228,0.754575270974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:14:00.000+09:00",356.55,356.65,356.5,356.63,242,0.000112173644802,0.000538663105505,-1.28983559082e-05,58.5356274394,356.509817574,356.46722512,0.0425924538161,0.0405383750199,0.00205407879617,356.50402,356.297978,0.191118109454,0.000225856343337,0.000940893715576,-1.39243368116,,,,,"",,,0,-0.000757087177186,-0.000334800773911,-0.000420603987326,0,-0.000112173644802,0.000420651168008,0.000353376099378,0.000931866079801,0.0001194303727,0.000113670681154,5.75969154633e-06,0.000535900259244,11.3656481427,"validation",356.254816667,0.00105313195999,1.0003533761,1.00105313196,636.8,665.4,0.363691012925,2971240,-0.136910129246,356.671736196,356.336303804,0.875574938516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:15:00.000+09:00",356.63,356.63,356.32,356.36,904,-0.000757087177186,-0.000168340721621,-0.000715337067892,45.8242258068,356.486768716,356.459282519,0.0274861977837,0.0379279395727,-0.010441741789,356.491265,356.312978,0.199609673065,0.000279720751263,0.00095799699579,0.703576532733,,,,,"",,,0,0.000448984173308,2.80615108317e-05,0.000533168705803,1,0,0.000869248240473,-0.000368213790596,0.000131968249554,7.71304236832e-05,0.000106431528714,-2.93011050313e-05,0.000560134900283,12.6827739204,"validation",356.25765,0.000287292076395,0.999631786209,1.00028729208,567.2,696,1.29885057471,2970336,-0.174856321839,356.66202378,356.32050622,0.115642019532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:16:00.000+09:00",356.3,356.64,356.3,356.52,275,0.000448984173308,0.000196380979099,-0.000196303878404,52.4183025358,356.491881222,356.46378011,0.0281011117437,0.0359625740069,-0.0078614622632,356.487765,356.329978,0.20963755356,0.000298759435443,0.000927396177988,-1.40126304321,,,,,"",,,0,-4.48782676987e-05,-0.0004768315943,5.16100078538e-05,0,-0.000168369064991,0.000954091368279,9.04238606898e-05,0.000533275367586,7.88205759668e-05,0.000100871126464,-2.2050550497e-05,0.000588010640525,11.4931716365,"validation",356.264783333,0.000716367933644,1.00009042386,1.00071636793,504.2,693.65,0.396453542853,2970611,-0.132415483313,356.653067695,356.322462305,0.597502947323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:17:00.000+09:00",356.525,356.64,356.36,356.504,2264,-4.48782676987e-05,-0.000129014163511,-0.0001009704381,51.7400978299,356.493745649,356.466759361,0.0269862880742,0.0341673168204,-0.00718102874613,356.485965,356.343058,0.214663442591,0.000297397542733,0.000918774958862,3.29385910925,,,,,"",,,0,-0.000572223593564,-0.000151470951238,0.000900410654579,0,1.40244586559e-05,0.00078536968473,5.0591052021e-05,0.000451649039842,7.56970134255e-05,9.58399255558e-05,-2.01429121304e-05,0.000602134737875,13.6012351383,"validation",356.27135,0.000653013496595,1.00005059105,1.0006530135,917.6,783.2,2.89070480082,2968347,-0.231613891726,356.649730189,356.322199811,0.555063594771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:18:00.000+09:00",356.3879,356.5628,356.2,356.3,1314,-0.000572223593564,-0.000813258924816,-0.000504937163375,43.9349237896,356.463938626,356.454406816,0.00953181040649,0.0292402155376,-0.0197084051311,356.476965,356.353452,0.225244625264,0.000320610734879,0.00102541843983,1.08801049755,,,,,"",,,0,0.000591074936851,0.000224529890542,0.00117793993825,1,-0.000325662545161,0.00101766039091,-0.000496427588245,-0.000149997143847,2.67522043404e-05,8.20662799259e-05,-5.53140755855e-05,0.000632176888194,13.0566064076,"validation",356.27285,7.62056384593e-05,0.999503572412,1.00007620564,999.8,808.9,1.62442823588,2967033,-0.25602670293,356.659734027,356.294195973,0.0158780367482,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:19:00.000+09:00",356.3,356.65,356.3,356.5106,362,0.000591074936851,-0.000334800773911,9.48168295944e-05,51.9873047767,356.471117299,356.458569274,0.0125480252206,0.0259017774742,-0.0133537522536,356.478655,356.368664,0.234155723459,0.000347660408063,0.0010287056395,-0.917902729882,,,,,"",,,0,-0.000394378175572,-0.000853831555079,0.000391012216747,0,0,0.00098231827112,8.96126585757e-05,0.00039828417686,3.51967801814e-05,7.26535970436e-05,-3.74568168622e-05,0.000656798769683,11.7680159333,"validation",356.280526667,0.000645764548194,1.00008961266,1.00064576455,1023.8,796,0.454773869347,2967395,-0.198492462312,356.662010801,356.295299199,0.587112051431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:20:00.000+09:00",356.5052,356.53,356.37,356.37,285,-0.000394378175572,2.80615108317e-05,-0.000644980370163,47.1214191489,356.455560791,356.452008587,0.00355220463075,0.0214318629055,-0.0178796582747,356.467155,356.383064,0.228858886069,0.000348796038374,0.00101157087197,-1.04382547836,,,,,"",,,0,-5.61214468109e-05,-0.000252546510649,0.00111260768303,0,-1.5146814709e-05,0.000448794509897,-0.00027254965468,-3.66571852584e-05,9.9677431623e-06,6.01393577055e-05,-5.01716145431e-05,0.000642194590086,11.5284685431,"validation",356.28586,0.00023615868449,0.999727450345,1.00023615868,900,786.85,0.362203723708,2967110,-0.2486496791,356.647450895,356.286859105,0.230567909542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:21:00.000+09:00",356.44,356.5,356.35,356.35,180,-5.61214468109e-05,-0.0004768315943,-0.000602695329798,46.4553343195,356.43932067,356.444452395,-0.00513172551371,0.0161191452217,-0.0212508707354,356.45641,356.392264,0.223226108493,0.000348516121521,0.00101737971829,-1.17160348713,,,,,"",,,0,0.000280622983022,-0.000131892802021,0.000926055843974,0,0.000196425063838,0.000420910851082,-0.000298521774373,-0.00011858843266,-1.44008012171e-05,4.52340261587e-05,-5.96348273758e-05,0.000626423764537,11.0688858349,"validation",356.292193333,0.000162245111592,0.999701478226,1.00016224511,881,763.5,0.235756385069,2966930,-0.225671250819,356.637735761,356.275084239,0.206577820447,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:22:00.000+09:00",356.35,356.45,356.3,356.45,229,0.000280622983022,-0.000151470951238,2.80552126586e-05,50.2425819692,356.440963644,356.444863329,-0.00389968530766,0.0121153791158,-0.0160150644234,356.45691,356.398264,0.217995672172,0.000346653619853,0.00101665644266,-0.971116482489,,,,,"",,,0,-0.000196380979099,8.4163276757e-05,0.000701360639641,1,0,0.000420934474533,-1.93852322852e-05,0.000145163445577,-1.09403431271e-05,3.39890001846e-05,-4.49293433117e-05,0.000611574336293,11.3099282319,"validation",356.301605,0.000416487037716,0.999980614768,1.00041648704,474,711.7,0.321764788534,2967159,-0.137136433891,356.638107107,356.275712893,0.480932366656,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:23:00.000+09:00",356.45,356.5,356.3693,356.38,893,-0.000196380979099,0.000224529890542,-0.000417918318005,47.6992571331,356.431584621,356.440058638,-0.00847401636781,0.00799750001907,-0.0164715163869,356.44946,356.405864,0.211760267017,0.000344307302459,0.00101546351381,0.381214089458,,,,,"",,,0,-0.000487681688086,-0.000364779168303,0.00109433750491,0,0,0.000366671342404,-0.000194866335329,-7.25689518959e-05,-2.37780357142e-05,2.24409338882e-05,-4.62189696023e-05,0.000594197954477,12.6705873004,"validation",356.309938333,0.000196631244681,0.999805133665,1.00019663124,389.8,704.85,1.26693622757,2966266,-0.274881180393,356.630440711,356.268479289,0.308101096024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:24:00.000+09:00",356.35,356.487,356.15,356.2062,539,-0.000487681688086,-0.000853831555079,-0.000964240639461,42.0127290159,356.396910064,356.422735776,-0.0258257114563,0.00123285772399,-0.0270585691803,356.43227,356.411788,0.22070596223,0.000358301155628,0.00114150252018,-0.313421598961,,,,,"",,,0,0.000207183367386,0.000235256994404,0.00152945119989,1,-8.417980807e-05,0.000945619843987,-0.00063425794752,-0.000576827161508,-7.25021390878e-05,3.46107879086e-06,-7.59632178786e-05,0.00061960168641,12.165230556,"validation",356.314161667,-0.000302995721982,0.999365742052,0.999697004278,425.2,694.05,0.77660110943,2965727,-0.372379511563,356.635704167,356.228835833,-0.0556342945455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:25:00.000+09:00",356.2,356.3,356.14,356.28,772,0.000207183367386,-0.000252546510649,-0.000504965494025,45.0105534643,356.378923901,356.412162755,-0.0332388547712,-0.00566148477504,-0.0275773699961,356.42327,356.418788,0.21636982207,0.000359201911538,0.00119752289061,0.168988413321,,,,,"",,,0,6.45559672168e-05,0,0.00115078028517,0,-1.74056487507e-05,0.000449178032275,-0.000401965898579,-0.000389395858672,-9.32941921275e-05,-1.58905489364e-05,-7.74036431911e-05,0.00060730274523,12.5247051243,"validation",356.325328333,-0.000127210528495,0.999598034101,0.999872789472,522.6,688.65,1.12103390692,2966499,-0.255354679445,356.636682512,356.209857488,0.164335519821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:26:00.000+09:00",356.2758,356.5,356.2,356.303,546,6.45559672168e-05,-0.000131892802021,3.64871312695e-05,45.9484137124,356.367243301,356.404076625,-0.0368333248352,-0.0118958527871,-0.0249374720482,356.42392,356.422848,0.222343406208,0.000344228296121,0.00118880045094,-0.273974837287,,,,,"",,,0,0.000496768200099,3.70471200073e-05,0.00125455020025,1,-1.17884809699e-05,0.000842034355002,-0.000339258936381,-0.000336252293231,-0.000103376409503,-3.33869004389e-05,-6.99895090644e-05,0.000624029003989,12.1784056085,"validation",356.335878333,-9.22678162164e-05,0.999660741064,0.999907732184,595.8,681.4,0.801291458761,2967045,-0.167302612269,356.635778458,356.212061542,0.214620787607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:27:00.000+09:00",356.4199,356.5,356.2,356.48,581,0.000496768200099,8.4163276757e-05,6.56461403719e-05,52.6423157334,356.384590485,356.409700579,-0.0251100939757,-0.0145387010248,-0.0105713929509,356.42509,356.432848,0.227890305765,0.000346254386182,0.00119421279096,-0.182178583114,,,,,"",,,0,-0.000645197486535,-0.000224416517056,0.000925718132855,0,0.000328091540066,0.000841980000168,0.000154057616988,0.00013228859311,-7.0438997912e-05,-4.07840580812e-05,-2.96549398308e-05,0.000639279358631,12.2410337224,"validation",356.346378333,0.00037497691794,1.00015405762,1.00037497692,666.2,671,0.865871833085,2967626,-0.185394932936,356.637913701,356.212266299,0.62900348929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:28:00.000+09:00",356.45,356.48,356.25,356.25,1997,-0.000645197486535,-0.000364779168303,-0.000448921186274,44.8667076562,356.363884257,356.397870906,-0.0339866499235,-0.0184282908045,-0.015558359119,356.41709,356.434848,0.22804099821,0.000373311948916,0.00126876900838,2.19984873041,,,,,"",,,0,0.000112280701754,0.000729824561404,0.00168421052632,1,-8.41561938959e-05,0.000645197486535,-0.000468804680494,-0.000518602490854,-9.54011225923e-05,-5.17285355917e-05,-4.36725870006e-05,0.000640115082695,13.4750354706,"validation",356.354206667,-0.000292424404475,0.99953119532,0.999707575596,887,754.7,2.6460845369,2965629,-0.275738704121,356.643195479,356.190984521,0.130504309771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:29:00.000+09:00",356.35,356.45,356.25,356.29,783,0.000112280701754,0.000235256994404,-0.00041521947716,46.3508616548,356.352517448,356.389880469,-0.0373630211087,-0.0222152368654,-0.0151477842433,356.40969,356.439848,0.226038069767,0.000373839793838,0.00130457364741,0.0488714748001,,,,,"",,,0,-2.80670240536e-05,0.000533273457015,0.00176822251537,1,0.000280701754386,0.000561403508772,-0.000335821397,-0.000420401929921,-0.000104866881217,-6.23515587453e-05,-4.25153224713e-05,0.000634421594113,12.5388812865,"validation",356.363206667,-0.000205427118449,0.999664178603,0.999794572882,935.8,755.4,1.03653693407,2966412,-0.274556526344,356.642171345,356.177208655,0.242581495751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:30:00.000+09:00",356.29,356.45,356.17,356.28,523,-2.80670240536e-05,0,-0.000392795017115,46.0173497552,356.341360917,356.381741175,-0.0403802575516,-0.0258482410026,-0.014532016549,356.40269,356.440448,0.229892493355,0.000373782336714,0.0013420388138,-0.353088828512,,,,,"",,,0,0.000101605478837,0.000757830919502,0.00183170540025,1,0,0.000785876673496,-0.000344245437654,-0.000450139710295,-0.000113338547074,-7.25503564685e-05,-4.07881906056e-05,0.000645257924539,12.1353037693,"validation",356.373706667,-0.000262944950522,0.999655754562,0.999737055049,886,718.95,0.727449753112,2965889,-0.237777314139,356.641843122,356.163536878,0.243490699289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:31:00.000+09:00",356.4,356.48,356.27,356.3162,300,0.000101605478837,3.70471200073e-05,-0.000375368214336,47.4902941804,356.337490007,356.376886273,-0.0393962660747,-0.028557846017,-0.0108384200576,356.396,356.443374,0.228471600972,0.000374043517766,0.00135222616029,-0.719809676143,,,,,"",,,0,0.000235184367144,0.000623603417414,0.00174423728138,1,0.000336813742001,0.000589424048501,-0.000223908236905,-0.000356785984189,-0.000110565464255,-8.01474814141e-05,-3.04179828412e-05,0.000641204640632,11.5796103685,"validation",356.38081,-0.00018129483459,0.999776091763,0.999818705165,836.8,704.45,0.425864149336,2966189,-0.263255021648,356.636963997,356.155036003,0.334415097503,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:32:00.000+09:00",356.38,356.4799,356.27,356.4,829,0.000235184367144,-0.000224416517056,-0.000420698359276,50.8346424144,356.347106929,356.378598401,-0.0314914719993,-0.0291445712135,-0.00234690078581,356.3885,356.446374,0.227145058046,0.000372355889711,0.00129314744346,0.168967564832,,,,,"",,,0,0.000308641975309,0.00119248035915,0.00145875420875,1,0.000179054446584,0.00058908351627,3.22681568008e-05,-0.000130100916667,-8.83599102112e-05,-8.17748911714e-05,-6.58501903987e-06,0.000637331812698,12.5962772353,"validation",356.384976667,4.21547885487e-05,1.00003226816,1.00004215479,886.4,736.05,1.12628218192,2967018,-0.209021126282,356.618931439,356.158068561,0.524953192278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:33:00.000+09:00",356.29,356.55,356.29,356.51,677,0.000308641975309,0.000729824561404,-0.000224347289604,54.8955632305,356.372167401,356.388331853,-0.0161644513191,-0.0265485472346,0.0103840959155,356.3845,356.452144,0.229491839614,0.000378283083102,0.00122780019011,-0.086995345616,,,,,"",,,0,-8.41491122268e-05,0.000588202294466,0.000252447336681,1,-0.000308641975309,0.000729517396184,0.000352147750533,0.000162310708391,-4.53408076046e-05,-7.44678893568e-05,2.91270817522e-05,0.000643717818894,12.3940377061,"validation",356.393476667,0.000326951364046,1.00035214775,1.00032695136,622.4,724.75,0.934115212142,2967695,-0.22787167989,356.603284478,356.165715522,0.786811936804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:34:00.000+09:00",356.43,356.52,356.3701,356.48,208,-8.41491122268e-05,0.000533273457015,-0.000420603987326,53.5953760068,356.388757032,356.395122086,-0.0063650539052,-0.0225118485687,0.0161467946635,356.377,356.459544,0.223806708213,0.000377502053908,0.00108548480346,-0.9357349288,,,,,"",,,0,0.000196364452424,0.000476885098743,0.000617145421903,1,-0.000224397632605,0.000420465064094,0.000289019774003,5.73865964433e-05,-1.78552903535e-05,-6.31503831035e-05,4.529509275e-05,0.000627824024385,11.2138297035,"validation",356.402976667,0.000216113047242,1.00028901977,1.00021611305,507.4,723.05,0.287670285596,2967487,-0.259525620635,356.570420909,356.183579091,0.766258701258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:35:00.000+09:00",356.4155,356.63,356.4,356.55,2010,0.000196364452424,0.000757830919502,0.000533168705803,56.2020340359,356.413563642,356.406594524,0.00696911847217,-0.0166156551605,0.0235847736327,356.3865,356.46547,0.224249086198,0.00033985696976,0.00116341625116,1.99516107675,,,,,"",,,0,-3.25340064506e-05,0.000607207965222,0.00033151030711,1,-0.000180935816876,0.000645197486535,0.000458771586466,0.000237133767823,1.95459780456e-05,-4.6601192429e-05,6.61471704746e-05,0.000628941484217,13.4823658789,"validation",356.41331,0.00038351541922,1.00045877159,1.00038351542,804.8,778.35,2.58238581615,2969497,-0.0538960621828,356.593812923,356.179187077,0.89433142352,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:36:00.000+09:00",356.52,356.65,356.4,356.5384,722,-3.25340064506e-05,0.000623603417414,5.16100078538e-05,55.6442224735,356.432769236,356.416357893,0.0164113433436,-0.0100102554597,0.0264215988033,356.38742,356.474038,0.226088437184,0.000325857027468,0.00117749737656,-0.129720170256,,,,,"",,,0,0.000803840483942,0.000397152172108,-0.000304034572433,1,-8.41396718554e-05,0.000701163932127,0.000423640093693,0.000180551718047,4.60296656507e-05,-2.80762337513e-05,7.4105899402e-05,0.000634120860989,12.4584709715,"validation",356.420616667,0.000330461617049,1.00042364009,1.00033046162,889.2,800.7,0.901711002872,2968775,-0.114649681529,356.597242626,356.177597374,0.859780074358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:37:00.000+09:00",356.65,356.89,356.6,356.825,1914,0.000803840483942,0.00119248035915,0.000900410654579,64.9106727639,356.49311243,356.446627678,0.0464847520795,0.00128874604813,0.0451960060314,356.40347,356.478738,0.235053548813,0.000369277340147,0.00157297752973,1.9906826134,,,,,"",,,0,-0.000295102641351,-0.000350311777482,-0.000518461430673,0,0.000313009762763,0.000813376623668,0.00118273259236,0.000971339839068,0.000130273249014,3.61170335075e-06,0.000126661545663,0.000658736211906,13.4341975017,"validation",356.4347,0.00109501123207,1.00118273259,1.00109501123,1106.2,783.2,2.44382022472,2970689,0.149514811032,356.683777325,356.123162675,1.25190685818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:38:00.000+09:00",356.8,356.8,356.6,356.7197,709,-0.000295102641351,0.000588202294466,0.00117793993825,59.9547590727,356.527972057,356.466855258,0.0611167987861,0.0132543565957,0.0478624421904,356.424455,356.480132,0.234335438184,0.000350581061724,0.00172650646172,-0.0791989027548,,,,,"",,,0,-0.000195391507674,0.000141007070818,-0.000699989375411,1,-7.00623554963e-05,0.000560498843971,0.000828352252092,0.000672037453127,0.00017133003528,3.71562226469e-05,0.000134173812633,0.000656917569127,12.4408097998,"validation",356.444195,0.000772926039657,1.00082835225,1.00077292604,1112.6,752.95,0.941629590278,2969980,0.195696925427,356.732139562,356.116770438,0.979785202349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:39:00.000+09:00",356.67,356.76,354.81,356.65,787,-0.000195391507674,0.000476885098743,0.000391012216747,56.8601572924,356.546745586,356.480421535,0.066324051348,0.0238682955462,0.0424557558018,356.431425,356.481562,0.356882906885,0.000332318317916,0.00180227478728,0.0233728554868,,,,,"",,,0,0.000326650778074,0.000283190803309,-0.000716108229356,1,-0.000139325077925,0.00546647690049,0.000613231563407,0.000472501295873,0.000185963974059,6.69235820726e-05,0.000119040391986,0.00100065304047,12.5449867199,"validation",356.454361667,0.000548845390525,1.00061323156,1.00054884539,1228.4,774.2,1.01653319556,2969193,0.116119865668,356.752618685,356.110231315,0.840254198601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:40:00.000+09:00",356.6745,356.7665,356.63,356.7665,546,0.000326650778074,0.000607207965222,0.00111260768303,60.5275160477,356.580553958,356.501612532,0.078941425277,0.0348829214924,0.0440585037847,356.45125,356.485292,0.341141270679,0.000324469893467,0.00197015460036,-0.447695711202,,,,,"",,,0,-0.000242455499605,-0.000214425962079,-0.000759600466972,0,6.86947988224e-05,0.000382728164868,0.000884412665126,0.000788834788729,0.000221269164221,9.77752157009e-05,0.00012349394852,0.000956203204838,12.1797056155,"validation",356.46297,0.000851504996437,1.00088441267,1.000851505,935.6,787.25,0.69355350905,2969739,0.166973642426,356.802382035,356.100117965,0.948905210264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:41:00.000+09:00",356.77,356.7993,356.68,356.68,1087,-0.000242455499605,0.000397152172108,0.000926055843974,56.675026771,356.595853349,356.514826419,0.0810269299191,0.0441117231777,0.0369152067414,356.46775,356.484892,0.32529546563,0.000330170683634,0.00202774856027,0.485669874994,,,,,"",,,0,5.60726701806e-05,0.000196254345632,-0.00126163507906,1,9.8103381343e-06,0.000334392382693,0.000595425532885,0.000547310711838,0.000227169815855,0.000123673105242,0.000103496710613,0.000912009267776,12.8680184876,"validation",356.471471667,0.000584979023309,1.00059542553,1.00058497902,1008.6,832.6,1.30554888302,2968652,0.103411001681,356.829163483,356.106336517,0.793638740301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:42:00.000+09:00",356.71,356.78,356.65,356.7,788,5.60726701806e-05,-0.000350311777482,0.000701360639641,57.3509486955,356.61187591,356.52854298,0.0833329300813,0.0519559645584,0.0313769655229,356.48025,356.487092,0.311345789514,0.00032580187992,0.00210461170521,-0.143535029439,,,,,"",,,0,0.000196243341744,0.000308382394169,-0.0008971124194,1,8.41090052708e-05,0.000364472356174,0.000616443687974,0.000597239015879,0.000233621895378,0.000145657315835,8.79645795426e-05,0.000872850545315,12.5463967399,"validation",356.478971667,0.000620031897814,1.00061644369,1.0006200319,783.4,860.55,0.915693451862,2969440,0.132531520539,356.855376253,356.105123747,0.7929013872,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:43:00.000+09:00",356.75,356.77,356.63,356.77,1074,0.000196243341744,0.000141007070818,0.00109433750491,59.7196185502,356.636202693,356.546428686,0.0897740079282,0.0595195732324,0.0302544346958,356.49975,356.489092,0.299106804549,0.000323079397236,0.00220141797914,0.402705080079,,,,,"",,,0,-5.32555988452e-05,0.000224234100401,-0.000616643776102,1,0.000140173815531,0.000392486683487,0.000758065047731,0.000787984839659,0.000251629923839,0.0001668289745,8.48009493393e-05,0.000838374315522,12.8562392013,"validation",356.488113333,0.00079073230249,1.00075806505,1.0007907323,856.4,869.6,1.23505059798,2970514,0.244250229991,356.89215248,356.10734752,0.844353073752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:44:00.000+09:00",356.77,356.89,356.7202,356.751,1965,-5.32555988452e-05,0.000283190803309,0.00152945119989,58.7655962008,356.653863818,356.561582116,0.0922817013076,0.0660719988474,0.0262097024602,356.52699,356.49142,0.289870604224,0.000299634013575,0.00214640671692,1.84808847801,,,,,"",,,0,-0.000170987607603,0.000473719765327,-4.70916689792e-05,1,0,0.000475936878101,0.000628311477905,0.000728152167028,0.000258672579215,0.000185204803483,7.3467775732e-05,0.000812529198863,13.4602870102,"validation",356.498796667,0.000707445118164,1.00062831148,1.00070744512,1092,940.9,2.08842597513,2968549,0.149962801573,356.909615963,356.144364037,0.792727129929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:45:00.000+09:00",356.85,356.89,356.66,356.69,1625,-0.000170987607603,-0.000214425962079,0.00115078028517,55.6896621195,356.65942323,356.571094552,0.0883286781569,0.0705233347093,0.0178053434476,356.54749,356.492918,0.285594132493,0.000302704754555,0.00208253730158,1.12134488912,,,,,"",,,0,0.000168213294457,0.000680142420589,-3.92497687063e-06,1,0.000277504477913,0.000644707372929,0.000399694301592,0.00055283566671,0.000247634299131,0.000197716041126,4.99182580045e-05,0.00080067883174,13.2701318772,"validation",356.506068333,0.000515928571781,1.0003996943,1.00051592857,1307.8,983.55,1.65217833359,2966924,0.0216054089777,356.918751724,356.176228276,0.691926599004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:46:00.000+09:00",356.65,356.77,356.62,356.75,726,0.000168213294457,0.000196254345632,0.00125455020025,58.0173757932,356.673358118,356.584346807,0.0890113104103,0.0742209298495,0.0147903805608,356.56984,356.496118,0.275908837315,0.000303666157443,0.00203850024516,-0.470545376512,,,,,"",,,0,0.000168185003504,0.000526138752628,0.000140154169587,1,-0.000112142196305,0.000420533236143,0.000505258661249,0.000712159227495,0.000249506125887,0.00020804745578,4.14586701073e-05,0.00077339547951,12.4645891322,"validation",356.516735,0.000654289061634,1.00050525866,1.00065428906,1235.6,992.55,0.731449297265,2967650,0.0304770540527,356.933273853,356.206406147,0.747858033104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:47:00.000+09:00",356.75,356.89,356.72,356.81,465,0.000168185003504,0.000308382394169,0.000925718132855,60.2652875266,356.694379946,356.601061859,0.0933180871283,0.0780403613053,0.015277725823,356.58634,356.501518,0.268343920364,0.000288236020659,0.00210545462784,-0.913382594289,,,,,"",,,0,0.000112104481377,0.000308007062582,0.000756705249292,1,0,0.000476524176594,0.000627225372682,0.000865303468357,0.000261534394014,0.000218716855764,4.28175382501e-05,0.000752063900575,12.0192468599,"validation",356.520401667,0.000812291055377,1.00062722537,1.00081229106,1171,986.75,0.471243982772,2968115,0.0247783126425,356.96172818,356.21095182,0.797904958098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:48:00.000+09:00",356.85,356.98,356.7768,356.85,1218,0.000112104481377,0.000224234100401,0.00168421052632,61.7362142335,356.718321493,356.619501721,0.0988197715982,0.0821962433639,0.0166235282344,356.61634,356.508918,0.263690783195,0.000240735898444,0.0020111305708,0.513918349704,,,,,"",,,0,0.000196160851899,-0.000700574471066,0.000840689365279,0,0.000112104481377,0.000569490765393,0.000655213947852,0.0009567278202,0.000276922436873,0.000230338358873,4.65840780002e-05,0.000738940123849,12.9822832744,"validation",356.523735,0.00091512841354,1.00065521395,1.00091512841,1199.8,947.8,1.28508124077,2969333,0.195399873391,356.974941012,356.257738988,0.825793838234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:49:00.000+09:00",356.78,356.98,356.65,356.92,1255,0.000196160851899,0.000473719765327,0.00176822251537,64.2316295987,356.749348955,356.641760853,0.10758810249,0.087274615189,0.0203134873006,356.64784,356.517782,0.268427155824,0.00024191682786,0.00195684755519,0.536690218009,,,,,"",,,0,3.53020284656e-05,-0.000616384624005,0.00151322425193,0,-0.000196160851899,0.000924758301808,0.000763105701131,0.00112818496105,0.000301434782275,0.000244521503948,5.69132783272e-05,0.000752065325071,13.0124047511,"validation",356.529426667,0.00109548694756,1.0007631057,1.00109548695,1057.8,971.4,1.29194976323,2970588,0.214947498456,356.996792727,356.298887273,0.889966862317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:50:00.000+09:00",356.92,356.9666,356.8802,356.9326,1242,3.53020284656e-05,0.000680142420589,0.00183170540025,64.6781644507,356.777541424,356.663304493,0.114236930367,0.0926670782247,0.0215698521428,356.68047,356.524434,0.255425216123,0.000240783446243,0.00183131362368,0.450295443277,,,,,"",,,0,1.42884118739e-05,-0.00074075609793,0.00060907857674,0,0,0.000242071052337,0.000706879185171,0.00114484720001,0.00032005182594,0.000259620662906,6.0431163034e-05,0.000715611900181,13.0020274867,"validation",356.535303333,0.0011143263036,1.00070687919,1.0011143263,981.2,1007.35,1.23293790639,2971830,0.294882612796,357.007066902,356.353873098,0.885995700589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:51:00.000+09:00",356.9259,356.99,356.86,356.9377,673,1.42884118739e-05,0.000526138752628,0.00174423728138,64.8693375849,356.802181205,356.683630086,0.118551118245,0.0978438862287,0.0207072320161,356.711545,356.53189,0.246466272114,0.000241352201972,0.00167733230583,-0.70351101918,,,,,"",,,0,-4.98686465454e-05,-0.00142237707028,6.24758886494e-05,0,-1.8771050893e-05,0.000364214420314,0.000633999664911,0.00113821515377,0.000332133922096,0.000274120347133,5.8013574963e-05,0.00069050221401,12.3893107492,"validation",356.539265,0.00111750665106,1.00063399966,1.00111750665,970.6,1026,0.655945419103,2972503,0.307699805068,357.010706899,356.412383101,0.877980953869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:52:00.000+09:00",356.87,356.98,356.69,356.9199,1761,-4.98686465454e-05,0.000308007062582,0.00145875420875,63.5760017307,356.820291789,356.701131562,0.119160227058,0.102107154394,0.0170530726631,356.73754,356.541488,0.249575824106,0.000240606068636,0.00154623018488,1.3135124348,,,,,"",,,0,-0.000896279529385,-0.000784209566348,2.80174907719e-07,0,-0.000189668953434,0.000812466713379,0.000511188141287,0.00106134072117,0.000333857056044,0.000286078625469,4.77784305753e-05,0.000699248834558,13.3511500864,"validation",356.544763333,0.00105214465404,1.00051118814,1.00105214465,1229.8,1072.6,1.64180495991,2970742,0.173596867425,357.013339176,356.461740824,0.830602872901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:53:00.000+09:00",356.6918,356.91,356.59,356.6,514,-0.000896279529385,-0.000700574471066,0.000252447336681,45.8741468568,356.786400744,356.693640335,0.0927604094374,0.100237805403,-0.00747739596567,356.74204,356.542908,0.255313265241,0.000313768021978,0.001477050404,-1.03585661119,,,,,"",,,0,0.000280426247897,-0.000364554122266,0.000420639371845,0,-0.000639078964216,0.000896559704292,-0.000398158848898,0.000160126589869,0.000260124535719,0.000281093116666,-2.09685809469e-05,0.000715965410098,12.1188434266,"validation",356.543596667,0.000158194772983,0.999601841151,1.00015819477,1089,1064.45,0.482878481845,2970228,0.118981633708,357.005502987,356.478577013,0.230436518741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:54:00.000+09:00",356.58,356.93,356.51,356.7,358,0.000280426247897,-0.000616384624005,0.000617145421903,50.5127706074,356.773108322,356.694111421,0.0789969009379,0.09598962451,-0.0169927235721,356.75304,356.545908,0.267076603438,0.000318172993854,0.00132129964274,-1.37246404167,,,,,"",,,0,-8.91505466778e-05,-0.000856181665265,0,0,-5.60852495795e-05,0.00117779024117,-0.000148674276189,0.000432179970496,0.000221465940392,0.00026910463838,-4.76386979875e-05,0.000748742930861,11.7574359097,"validation",356.544686667,0.000435606921492,0.999851325724,1.00043560692,909.6,1071.95,0.333970800877,2970586,0.144549652502,356.988728832,356.517351168,0.387478758505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:55:00.000+09:00",356.61,356.95,356.54,356.6682,584,-8.91505466778e-05,-0.00074075609793,0.00033151030711,49.07253131,356.75696858,356.692192057,0.0647765236128,0.0897470043306,-0.0249704807178,356.75895,356.550072,0.277285417478,0.00031683103793,0.00123592255716,-0.862372843854,,,,,"",,,0,-0.000667847596169,-0.000484203525854,0.000240279340855,0,-0.000252312867956,0.00114942528736,-0.000254373436182,0.000331308304995,0.000181615640567,0.000251626033189,-7.0010392622e-05,0.000777432407706,12.2467117216,"validation",356.545571667,0.000343934529211,0.999745626564,1.00034393453,778,1000.65,0.58362064658,2970002,0.0252335981612,356.979413217,356.538486783,0.294183353392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:56:00.000+09:00",356.6579,356.6579,356.4,356.43,1847,-0.000667847596169,-0.00142237707028,-0.000304034572433,39.8962818691,356.706665722,356.672770423,0.0338952989437,0.0785766632532,-0.0446813643095,356.75353,356.552872,0.276636459087,0.000350252814225,0.001377777383,1.54300841217,,,,,"",,,0,0.000589175995287,-0.000561119995511,0.00075751199394,0,-2.88783805229e-05,0.000723081003577,-0.000906872596327,-0.000344610882843,9.50966499556e-05,0.00022045468466,-0.000125358034704,0.000776131243405,13.3974573663,"validation",356.542905,-0.000316665956373,0.999093127404,0.999683334044,1012.8,1056.9,1.74756362948,2968155,-0.0293310625414,356.999293472,356.507766528,-0.158214169807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:57:00.000+09:00",356.5,356.65,356.36,356.64,1657,0.000589175995287,-0.000784209566348,-0.000518461430673,48.958108176,356.696409457,356.670342984,0.0260664727905,0.0680746251607,-0.0420081523702,356.74428,356.55654,0.277590997724,0.000327544219697,0.00139159051951,1.242647564,,,,,"",,,0,-0.000476671152983,-0.000729026469269,-0.000869223867205,0,0.000196391998429,0.000813623993491,-0.000292310222886,0.000234072273643,7.30890331721e-05,0.00019087770626,-0.000117788673088,0.000778350711428,13.2894925792,"validation",356.544571667,0.000267647696576,0.999707689777,1.0002676477,992,1044.05,1.58708874096,2969812,-0.0419999042191,356.992500979,356.496059021,0.289945232604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:58:00.000+09:00",356.55,356.55,356.35,356.47,1237,-0.000476671152983,-0.000364554122266,-0.000699989375411,43.2706047718,356.661577233,356.655502763,0.00607446970417,0.0556745940694,-0.0496001243652,356.731795,356.55774,0.278477355029,0.000337252821918,0.00154473010118,0.340780256394,,,,,"",,,0,-0.000211518500856,0.000224422812579,-0.00047689847673,1,-0.000252355316285,0.000560789591745,-0.000733870666056,-0.000246075151811,1.70406196992e-05,0.000156183112378,-0.000139142492679,0.000781208390689,12.996696725,"validation",356.544405,-0.000208683684154,0.999266129334,0.999791316316,1136.6,1070.45,1.15558877108,2968575,-0.0656266056331,357.007322171,356.456267829,0.0249198125324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T21:59:00.000+09:00",356.4595,356.56,356.35,356.3946,1156,-0.000211518500856,-0.000856181665265,-0.000716108229356,40.9958030518,356.620503812,356.636176632,-0.0156728201179,0.0414051112319,-0.0570779313498,356.719025,356.556872,0.273586115384,0.000337654493199,0.00174316386694,0.138456008245,,,,,"",,,0,0.000283113156035,0.000952876390383,1.51517447233e-05,1,-2.94554941511e-05,0.00058910988302,-0.000909469294496,-0.000455108322804,-4.3976031393e-05,0.000116177717709,-0.000160153749102,0.000767649440772,12.9287620204,"validation",356.543035,-0.000416317205579,0.999090530706,0.999583682794,1296.2,1088.9,1.06162182019,2967419,-0.0814583524658,357.029934858,356.408115142,-0.021734824674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:00:00.000+09:00",356.4,356.55,356.3519,356.4955,1408,0.000283113156035,-0.000484203525854,-0.000759600466972,45.1512862794,356.601272457,356.625756141,-0.024483684564,0.0282273520727,-0.0527110366367,356.705475,356.558382,0.268194249999,0.000335444095678,0.00182091517786,0.583986991819,,,,,"",,,0,-0.00074474993373,0.000541661816208,-0.000155682189537,1,1.51517447233e-05,0.000555844561057,-0.000588650903102,-0.000176358215581,-6.86788039793e-05,7.91801076668e-05,-0.000147858911646,0.000752307532632,13.126249146,"validation",356.541293333,-0.000128437671006,0.999411349097,0.999871562329,1461,1132,1.24381625442,2968827,-0.0402826855124,357.030240207,356.380709793,0.176727993561,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:01:00.000+09:00",356.41,356.55,356.15,356.23,2655,-0.00074474993373,-0.000561119995511,-0.00126163507906,37.6395390054,356.544153617,356.596440871,-0.0522872543203,0.0121244307941,-0.0644116851144,356.682975,356.553982,0.277608946428,0.000367123690755,0.00216102108004,2.50302708183,,,,,"",,,0,0.000421076270948,0.0016000898296,0.000946298739578,1,-0.000239834724421,0.00112203379846,-0.00126996529621,-0.000908647824329,-0.000146779480449,3.40354007078e-05,-0.000180814881157,0.000779296932959,13.7597775806,"validation",356.535711667,-0.00085745033853,0.998730034704,0.999142549661,1622.6,1210.4,2.19348975545,2966172,-0.102445472571,357.068374714,356.297575286,-0.0876690921444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:02:00.000+09:00",356.2475,356.55,356.15,356.38,2548,0.000421076270948,-0.000729026469269,-0.0008971124194,43.3716688682,356.518899214,356.580408214,-0.0615089998066,-0.00260225532601,-0.0589067444805,356.666975,356.550582,0.28635116454,0.00038138722665,0.00228334804921,1.96141380101,,,,,"",,,0,0.000477018912397,0.00196419552163,5.61198720466e-05,1,4.9125564944e-05,0.00112287005586,-0.000804602108171,-0.000478423002546,-0.000172593859943,-7.30191179644e-06,-0.000165291948147,0.000803499535721,13.7190626952,"validation",356.534711667,-0.000433931568524,0.999195397892,0.999566068431,1800.8,1298.4,1.96241528035,2968720,-0.0277264325323,357.074172421,356.259777579,0.147621785716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:03:00.000+09:00",356.45,356.5587,356.33,356.55,866,0.000477018912397,0.000224422812579,-0.000616643776102,49.083881179,356.523683951,356.578155754,-0.0544718032524,-0.0129761649113,-0.0414956383411,356.655975,356.549782,0.282233224216,0.000394928904718,0.00228431205596,-0.656967031922,,,,,"",,,0,0.000516617585191,0.00168279343711,-0.000578880942364,1,0.000196419552163,0.000641730736854,-0.000297135075334,6.11415322371e-07,-0.000152774655034,-3.63936752525e-05,-0.000116380979782,0.000791567029073,12.6403626297,"validation",356.535061667,4.18986375801e-05,0.999702864925,1.00004189864,1726.6,1288,0.672360248447,2969586,-0.0360248447205,357.063331772,356.248618228,0.369923605858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:04:00.000+09:00",356.55,356.75,356.55,356.7342,925,0.000516617585191,0.000952876390383,-4.70916689792e-05,54.4458459019,356.556071035,356.589714587,-0.0336435517841,-0.0171096422858,-0.0165339094982,356.655135,356.551866,0.276359422486,0.000412447503658,0.00228028773417,-0.49573094541,,,,,"",,,0,-0.000127826263924,0.00203484835488,-0.00211417912833,1,0,0.000560931145702,0.000221684737554,0.000511381421293,-9.43098581074e-05,-4.79618783e-05,-4.63479798074e-05,0.000774692817471,12.7067877347,"validation",356.538131667,0.000549922479306,1.00022168474,1.00054992248,1680.4,1236,0.748381877023,2970511,0.0793689320388,357.061773165,356.248496835,0.597217879232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:05:00.000+09:00",356.61,356.75,356.6,356.6886,405,-0.000127826263924,0.000541661816208,-3.92497687063e-06,52.9589920844,356.576460107,356.597039432,-0.0205793256845,-0.0178035789656,-0.00277574671891,356.655065,356.558438,0.267333749452,0.000411671253978,0.00228015612206,-1.19266359043,,,,,"",,,0,0.000312317242547,0.00129356531159,-0.00245704516489,1,-0.000348158376741,0.00042048113133,9.4026422981e-05,0.000365050959753,-5.76954959718e-05,-4.99135070915e-05,-7.78198888024e-06,0.000749487786971,11.8807571217,"validation",356.541941667,0.000411335431248,1.00009402642,1.00041133543,1479.8,1175,0.344680851064,2970106,0.135404255319,357.061679615,356.248450385,0.541236835527,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:06:00.000+09:00",356.7,356.81,356.6103,356.8,1656,0.000312317242547,0.0016000898296,0.000140154169587,56.1121983553,356.61085086,356.612073549,-0.00122268898895,-0.0144874009702,0.0132647119813,356.657565,356.564038,0.262502767348,0.00041579469762,0.00229644965075,0.673548017531,,,,,"",,,0,0.000784753363229,0.000448430493273,-0.00229820627803,1,3.19606513917e-05,0.000559872112537,0.000399360658451,0.000661766120115,-3.42681891521e-06,-4.06037022709e-05,3.71768833557e-05,0.000735714034047,13.2893374281,"validation",356.550441667,0.000699924342168,1.00039936066,1.00069992434,1280,1221.5,1.35571019239,2971762,0.168317642243,357.06708807,356.24804193,0.673903511589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:07:00.000+09:00",356.85,357.1,356.8,357.08,3322,0.000784753363229,0.00196419552163,0.000756705249292,62.8522838496,356.68302765,356.646734767,0.0362928832254,-0.00433134413112,0.0406242273565,356.671065,356.575558,0.265181141109,0.000448190859287,0.00249528451861,2.55356654771,,,,,"",,,0,0.000196034502072,-0.00044807886188,-0.00288450767335,0,0.000140134529148,0.000840807174888,0.00114653259019,0.00141468473843,0.000101637961312,-1.21298984293e-05,0.000113767859741,0.000742637899375,13.9862829795,"validation",356.560831667,0.00145604420684,1.00114653259,1.00145604421,1434.8,1364.35,2.43485909041,2975084,0.255396342581,357.116062893,356.226067107,0.959479703271,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:08:00.000+09:00",357.08,357.2,356.961,357.15,2573,0.000196034502072,0.00168279343711,0.000840689365279,64.3272526306,356.75486955,356.684013673,0.0708558770316,0.0107061001014,0.0601497769302,356.686065,356.592558,0.263311059601,0.000449257454995,0.00272738804527,1.40958466095,,,,,"",,,0,0.000868262634747,-0.00111997760045,-0.00243595128097,0,0,0.000669317799933,0.00130068159517,0.00156324630869,0.000198392487839,2.99764807544e-05,0.000168416007084,0.000737256221758,13.7309847621,"validation",356.573165,0.00161771848423,1.0013006816,1.00161771848,1776.2,1432.1,1.79666224426,2977657,0.290622163257,357.172475655,356.199654345,0.976896420159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:09:00.000+09:00",357.0364,357.5,357,357.4601,1379,0.000868262634747,0.00203484835488,0.00151322425193,70.00842969,356.863366543,356.741501549,0.121864993239,0.0329378787289,0.0889271145097,356.71307,356.611548,0.280217412487,0.000483365498412,0.00328154805716,-0.0733473873037,,,,,"",,,0,-0.000867509408742,-0.00212639116925,-0.00251804327252,0,-0.000318073638527,0.00139997200056,0.00209420417368,0.00237948547869,0.000340919149406,9.21442105814e-05,0.000248774938824,0.000783912421237,13.108139654,"validation",356.5902,0.0024394949721,1.00209420417,1.00243949497,1867,1438.3,0.958770771049,2979036,0.293680038935,357.298355541,356.127784459,1.13817568331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:10:00.000+09:00",357.39,357.42,357.0042,357.15,1720,-0.000867509408742,0.00129356531159,0.00060907857674,59.7592000243,356.907463998,356.771760694,0.135703303734,0.0534909637299,0.0822123400041,356.72394,356.627148,0.292766168738,0.000525363944267,0.00341324673228,0.318511498853,,,,,"",,,0,-0.000531989360213,-0.00110905781884,-0.0015119697606,0,-0.000196105803137,0.00116320674671,0.00119436895657,0.00146610263109,0.000379961651222,0.00014977170301,0.000230189948213,0.000819728877888,13.3282370593,"validation",356.602366667,0.00153569741685,1.00119436896,1.00153569742,2130,1462.2,1.17630967036,2977316,0.187594036384,357.332733411,356.115146589,0.849921658247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:11:00.000+09:00",357.1,357.15,356.86,356.96,1294,-0.000531989360213,0.000448430493273,6.24758886494e-05,54.4949814224,356.915546459,356.785704346,0.129842113339,0.0687611936517,0.0610809196872,356.725055,356.639348,0.292568585256,0.000539511204946,0.00342243859164,-0.252150415717,,,,,"",,,0,-0.000112057373375,-0.000728372926939,-0.00127465262214,0,-0.000139997200056,0.000811983760325,0.000658616479855,0.00089909316456,0.000363744154356,0.000192629968769,0.000171114185587,0.000819611679898,13.0431193707,"validation",356.610866667,0.000979031672805,1.00065861648,1.00097903167,2057.6,1493.25,0.866566214633,2976022,0.117830236062,357.335489797,356.114620203,0.692440700459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:12:00.000+09:00",356.86,357.13,356.86,356.92,1370,-0.000112057373375,-0.00044807886188,2.80174907719e-07,53.4279222593,356.91623162,356.795652172,0.120579447208,0.079124844363,0.041454602845,356.72506,356.648748,0.290956543452,0.000539987501114,0.00342247434342,-0.131570434934,,,,,"",,,0,-0.000476297209459,-0.00165303149165,-0.000896559453099,0,-0.000280143433438,0.000756387270282,0.00054647127959,0.000760557836025,0.000337833260137,0.000221687897464,0.000116145362672,0.000815186998353,13.1000797309,"validation",356.617033333,0.000849557475802,1.00054647128,1.00084955748,1667.2,1473.7,0.92963289679,2974652,0.132659292936,357.335501183,356.114618817,0.659671402838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:13:00.000+09:00",356.92,356.94,356.7,356.75,2244,-0.000476297209459,-0.00111997760045,0.000420639371845,49.0335305295,356.890657524,356.79227053,0.0983869942881,0.082977274348,0.0154097199401,356.73256,356.656148,0.287316790349,0.000512167871409,0.0034075440096,0.884739325093,,,,,"",,,0,-0.000140154169587,-0.00126138752628,0.00339145059566,0,0,0.000672419589824,4.88881642875e-05,0.000263144209139,0.000275786949651,0.000232592219616,4.31947300354e-05,0.000805372923192,13.5930517721,"validation",356.6197,0.000365375216231,1.00004888816,1.00036537522,1601.4,1560.2,1.43827714396,2972408,0.0698628380977,357.340350949,356.124769051,0.514347038263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:14:00.000+09:00",356.78,356.8,356.68,356.7,1835,-0.000140154169587,-0.00212639116925,0,47.7885568631,356.861325597,356.785435676,0.0758899215527,0.0815598037889,-0.00566988223623,356.73256,356.666024,0.275365591038,0.000509719361421,0.0034075440096,0.277759374437,,,,,"",,,0,0.000151107373143,-0.000841042893188,0.00463694981777,0,8.40925017518e-05,0.000336370007008,-9.1272857179e-05,9.52599847304e-05,0.000212755597288,0.000228650977821,-1.58953805333e-05,0.000771980911236,13.3916963806,"validation",356.620866667,0.000221897653025,0.999908727143,1.00022189765,1692.6,1634.05,1.1229766531,2970573,-0.000397784645513,357.340350949,356.124769051,0.473214474436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:15:00.000+09:00",356.71,356.92,356.68,356.7539,1529,0.000151107373143,-0.00110905781884,0.000240279340855,49.2834834357,356.844798582,356.7830997,0.0616988825543,0.077587619542,-0.0158887369877,356.736845,356.675502,0.272839477392,0.000510304494908,0.00340376150681,-0.222961537975,,,,,"",,,0,-0.000151084543154,-0.000879878257813,0.000129501036989,0,2.80347631063e-05,0.00067283431455,4.78083501578e-05,0.000219802031708,0.000172945222335,0.000217482190221,-4.45369678865e-05,0.000764783447055,13.2094172275,"validation",356.627431667,0.00035462312235,1.00004780835,1.00035462312,1654.4,1681.3,0.909415333373,2972102,0.0624516742996,357.343968571,356.129721429,0.514045740297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:16:00.000+09:00",356.6982,356.73,356.6,356.7,1356,-0.000151084543154,-0.000728372926939,0.00075751199394,47.8093009695,356.822521877,356.776944167,0.0455777108883,0.0711856378113,-0.0256079269229,356.750345,356.683442,0.264343800436,0.000487807214535,0.00331338255891,-0.438730835886,,,,,"",,,0,-0.00103728623493,-0.000372582001682,-0.00242500700869,0,-0.000156130038102,0.000364396857329,-0.000141121096884,4.64221156644e-05,0.000127776032768,0.000199567249261,-7.17912164927e-05,0.000741081582382,13.0891916283,"validation",356.630431667,0.000195071219829,0.999858878903,1.00019507122,1666.8,1656.75,0.81846989588,2970746,0.0781952618078,357.341370186,356.159319814,0.457408752423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:17:00.000+09:00",356.67,356.68,356.33,356.33,2642,-0.00103728623493,-0.00165303149165,-0.000869223867205,39.1516910895,356.746749281,356.743837191,0.00291208965837,0.0575309281807,-0.0546188385223,356.734845,356.680442,0.271890671833,0.00052341341988,0.00346171126965,1.30299373944,,,,,"",,,0,-8.41916201273e-05,0.000196447113631,0.000210479050319,1,-8.41042893187e-05,0.000981216708719,-0.00113486250551,-0.000982509716639,8.17245154314e-06,0.000161454068366,-0.000153281616822,0.000763030538639,13.7551498151,"validation",356.627531667,-0.000834292476737,0.998865137494,0.999165707523,1921.2,1706,1.54865181712,2968104,-0.0500586166471,357.352301517,356.117388483,0.172167197923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:18:00.000+09:00",356.33,356.5,356.3,356.3,919,-8.41916201273e-05,-0.00126138752628,-0.00047689847673,38.5422566796,356.678018622,356.710960362,-0.0329417399623,0.0394363945521,-0.0723781345144,356.726345,356.681442,0.266755623845,0.000514073186023,0.00356689114017,-1.05349966073,,,,,"",,,0,0.000280662363177,0.000122368790345,0.00223126578726,1,0,0.000561277467516,-0.00119515983604,-0.00106941924946,-9.24550658499e-05,0.000110683116902,-0.000203138182752,0.000748682637792,12.699062249,"validation",356.627531667,-0.000918413856429,0.998804840164,0.999081586144,1656.2,1690.1,0.543754807408,2967185,-0.0411218271108,357.36254702,356.09014298,0.164929545347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:19:00.000+09:00",356.5,356.5,356.31,356.4,1732,0.000280662363177,-0.000841042893188,1.51517447233e-05,41.7946480113,356.635246527,356.687926261,-0.0526797347937,0.0210131686829,-0.0736929034767,356.726615,356.683642,0.261987364999,0.00051626985507,0.00356375409044,0.0181536343082,,,,,"",,,0,0.000112233445567,-0.00117845117845,-0.000462962962963,0,0.000561324726354,0.000533258490036,-0.000915589098952,-0.000795220095908,-0.000147810703686,5.8959508089e-05,-0.000206770211775,0.00073509361672,13.3330874047,"validation",356.625688333,-0.000632843737052,0.999084410901,0.999367156263,1635.6,1718.9,1.00762115306,2968917,0.0435743789633,357.362257967,356.090972033,0.243082974943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:20:00.000+09:00",356.3645,356.4999,356.3,356.44,2246,0.000112233445567,-0.000879878257813,-0.000155682189537,43.0919601664,356.605208599,356.669561353,-0.0643527537097,0.0039399842044,-0.0682927379141,356.72384,356.686842,0.257552553213,0.000512931721565,0.0035889017747,0.667711406971,,,,,"",,,0,0.00035658175289,-0.0017613062507,-0.002300527438,0,-9.96071829404e-05,0.00056088664422,-0.000795685536464,-0.000692041227582,-0.000180543019049,1.10537094726e-05,-0.000191596728521,0.000722569165115,13.5930733072,"validation",356.626855,-0.00052395100756,0.999204314464,0.999476048992,1779,1760.8,1.2755565652,2971163,0.0663334847796,357.363963411,356.083716589,0.278292751818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:21:00.000+09:00",356.5,356.61,356.31,356.5671,903,0.00035658175289,-0.000372582001682,0.000946298739578,47.1247383873,356.599345738,356.661971623,-0.0626258852967,-0.00937318969581,-0.0532526956008,356.740695,356.69186,0.260584513698,0.000489422505512,0.00338595089732,-1.07098923465,,,,,"",,,0,-0.000468635496657,-0.00164653441105,-0.00262362960576,0,0.000168331275951,0.000841656379755,-0.000486613953589,-0.000349769686362,-0.000175635624534,-2.62873094456e-05,-0.000149348315088,0.000730814799509,12.6822481001,"validation",356.630473333,-0.000177700275417,0.999513386046,0.999822299725,1688.4,1673.2,0.539684437007,2972066,0.176129572077,357.344648238,356.136741762,0.356284403305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:22:00.000+09:00",356.47,356.61,356.3,356.4,1869,-0.000468635496657,0.000196447113631,5.61198720466e-05,42.8276836944,356.568677163,356.642566318,-0.0738891549411,-0.0222763827449,-0.0516127721963,356.741695,356.69186,0.264114191291,0.000493851752123,0.00337287609235,0.33172799165,,,,,"",,,0,-0.000158249158249,-0.000982042648709,-0.00109708193042,0,-0.000272319010924,0.000869401579675,-0.000957821877255,-0.000818241268528,-0.000207320861227,-6.25038797555e-05,-0.000144816981471,0.000741061142792,13.4092140043,"validation",356.62964,-0.000643917314332,0.999042178123,0.999356082686,1533.8,1639.25,1.14015555894,2970197,0.0450510904377,357.343317767,356.140072233,0.216022216344,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:23:00.000+09:00",356.42,356.61,356.3,356.3436,811,-0.000158249158249,0.000122368790345,-0.000578880942364,41.4537275966,356.534049907,356.620420665,-0.0863707575978,-0.0350952577155,-0.0512754998823,356.731375,356.688532,0.267391749056,0.00048264005788,0.00348264705007,-1.18648549354,,,,,"",,,0,-0.00102036349187,-0.00017847942267,0.000607279041914,0,5.61167227835e-05,0.000869809203143,-0.00108702241287,-0.000967039781363,-0.000242380549553,-9.84871279166e-05,-0.000143893421637,0.000750376179216,12.5741669483,"validation",356.629033333,-0.000800364823541,0.998912977587,0.999199635176,1512.2,1636.5,0.495569813627,2969386,-0.00611060189429,357.352559735,356.110190265,0.187874654754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:24:00.000+09:00",356.4592,356.4592,355.9,355.98,7237,-0.00102036349187,-0.00117845117845,-0.00211417912833,33.9026153571,356.44881146,356.572982097,-0.124170637086,-0.0529103335895,-0.071260303496,356.693665,356.678532,0.288235195552,0.000511190843513,0.00393730695528,3.80668339983,,,,,"",,,0,-0.000471374796337,0.00162930501714,0.00286532951289,1,0.000324405994664,0.00156927190498,-0.00200077845509,-0.00195843578273,-0.000348813520663,-0.000148632882717,-0.000200180637946,0.000809694914186,14.7618369725,"validation",356.625263333,-0.00180935957061,0.997999221545,0.998190640429,2613.2,1952.1,3.70728958557,2962149,-0.214179601455,357.395871224,355.991458776,-0.00815912445199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:25:00.000+09:00",355.95,355.98,355.71,355.8122,2626,-0.000471374796337,-0.0017613062507,-0.00245704516489,31.088155508,356.350871235,356.516627868,-0.165756632273,-0.0754795933262,-0.0902770389468,356.649845,356.663776,0.286932681584,0.000517380873655,0.00448900916277,0.417426068646,,,,,"",,,0,0.000471597095322,0.0022421940563,0.00453272822011,1,-8.42743974382e-05,0.000758469576943,-0.00234864815377,-0.00238761561253,-0.000465854268833,-0.000212133235809,-0.000253721033025,0.000806416085744,13.7476211887,"validation",356.617466667,-0.00225806849618,0.997651351846,0.997741931504,2689.2,2063.15,1.2728109929,2959523,-0.256476746722,357.450347211,355.849342789,-0.0231996791731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:26:00.000+09:00",355.81,355.98,355.65,355.98,2296,0.000471597095322,-0.00164653441105,-0.00229820627803,36.7434119311,356.293814122,356.476877655,-0.183063532978,-0.0969963812565,-0.0860671517213,356.608845,356.652608,0.290008918614,0.000525185277341,0.00475658888658,0.149227417746,,,,,"",,,0,0.000196640260689,0.00147480195517,0.00212736670599,1,-6.18303700661e-06,0.00092745555099,-0.00176340269967,-0.00188589115827,-0.00051425229782,-0.000272477052802,-0.000241775245018,0.000814677562261,13.6137995304,"validation",356.612083333,-0.00177246751547,0.9982365973,0.998227532485,2967.8,2095.15,1.09586425793,2961819,-0.237286113166,357.456965834,355.760724166,0.129271576393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:27:00.000+09:00",355.98,356.26,355.78,356.05,2886,0.000196640260689,-0.000982042648709,-0.00288450767335,38.9926296685,356.256304257,356.445257088,-0.188952830875,-0.11538767118,-0.0735651596949,356.557345,356.637108,0.303579710141,0.000489222912005,0.00478186530231,0.611330888665,,,,,"",,,0,0.000645976688667,0.0015447268642,-0.000224687543884,1,0,0.00134839035901,-0.00142289874859,-0.00164623362749,-0.000530691843492,-0.0003240771554,-0.000206614688091,0.00085263224306,13.8426988829,"validation",356.604916667,-0.00155611053222,0.998577101251,0.998443889468,3171.2,2073.35,1.39195022548,2964705,-0.250295415632,357.409849598,355.704840402,0.202438555118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:28:00.000+09:00",356.13,356.3819,355.55,356.28,3804,0.000645976688667,-0.00017847942267,-0.00243595128097,45.8105923471,356.259949756,356.433015822,-0.173066066198,-0.126923350184,-0.0461427160142,356.513845,356.628314,0.341316873703,0.000514070604564,0.00457241776984,1.21071425919,,,,,"",,,0,0.000785898731335,0.00471511170989,0.00216122151117,1,0.000224687543884,0.00233646959697,-0.000655921230773,-0.000976686332314,-0.000485758578079,-0.000356246071022,-0.000129512507057,0.000958001778665,14.1195261001,"validation",356.605416667,-0.000912539887107,0.999344078769,0.999087460113,3769.8,2134.9,1.78181647852,2968509,-0.214248910956,357.32891012,355.69877988,0.356548271879,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:29:00.000+09:00",356.22,357.19,356.023,356.56,7056,0.000785898731335,0.00162930501714,-0.00251804327252,52.7356150783,356.306111332,356.442422058,-0.136310725597,-0.128800825266,-0.00750990033033,356.46884,356.626514,0.400294239867,0.000506395321071,0.00387730115002,2.67630056196,,,,,"",,,0,0.000140228853489,0.00503141126318,0.00224394211353,1,-0.000168406871,0.00327551364096,0.000255730627114,-0.00018650884718,-0.000382293935373,-0.00036123184111,-2.10620942628e-05,0.00112265604629,14.7381365238,"validation",356.609916667,-0.000139975542838,1.00025573063,0.999860024457,3733.6,2418.75,2.91720930233,2975565,-0.0717519379845,357.159908522,355.777771478,0.565955832993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:30:00.000+09:00",356.77,357.18,356.5,356.61,3968,0.000140228853489,0.0022421940563,-0.0015119697606,53.8693028796,356.352863435,356.454835239,-0.101971803751,-0.123435020963,0.0214632172121,356.44184,356.623384,0.420273222733,0.000479522551798,0.00348537962447,0.818025339256,,,,,"",,,0,-0.000294439303441,0.00053307534842,-0.000911359748745,1,0.000588961184653,0.00190711240745,0.000471774020693,-3.75297880073e-05,-0.000285947684449,-0.000346134491358,6.01868069098e-05,0.00117852338054,14.1626609228,"validation",356.615416667,-1.51890984335e-05,1.00047177402,0.999984810902,4002,2531.15,1.56766687079,2979533,0.0437943227387,357.063007563,355.820672437,0.635358001573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:31:00.000+09:00",356.81,357.75,355.4466,356.505,406705,-0.000294439303441,0.00147480195517,-0.00127465262214,51.0974954484,356.37626906,356.458551147,-0.0822820865931,-0.115204434089,0.0329223474962,356.41909,356.619884,0.554782278252,0.000470934491979,0.00322777676487,4.3580549678,,,,,"",,,0,0.000266475926004,-0.00187935653076,-0.000342491690159,0,0.000560836768458,0.00645915706234,0.00024103647198,-0.000322146927736,-0.000230802054931,-0.000323149560565,9.23475056344e-05,0.00155616969819,18.7921916578,"validation",356.618563333,-0.000318444817544,1.00024103647,0.999681555182,84883.8,22801.7,17.8366086739,2572828,-0.88413144634,356.994310629,355.843869371,0.574675694615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:32:00.000+09:00",356.3601,356.7999,355.324,356.6,120408,0.000266475926004,0.0015447268642,-0.000896559453099,53.4321717424,356.410689205,356.46902884,-0.0583396348413,-0.10383147424,0.0454918393983,356.40309,356.617884,0.620576401234,0.000476186372354,0.00300218345711,1.01352041045,,,,,"",,,0,0.00381351654515,-0.000546831183399,-0.0010936623668,0,-0.0004064459124,0.0041399138862,0.000552492404036,-5.0148915134e-05,-0.000163599649022,-0.000291170707346,0.000127571058324,0.00174025911731,17.5752559836,"validation",356.621896667,-6.14002305278e-05,1.0005524924,0.999938599769,108388.2,28753.6,4.18757998998,2693236,-0.489357854321,356.93808373,355.86809627,0.684030194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:33:00.000+09:00",356.445,358.29,356.0465,357.9599,163786,0.00381351654515,0.00471511170989,0.00339145059566,73.1748425214,356.649029327,356.57946374,0.0695655867287,-0.069152062046,0.138717648775,356.463585,356.641682,0.736499515432,0.000956942835629,0.0048011149758,1.33902949967,,,,,"",,,0,0.00110096130879,-0.00241619242826,-0.00195524694246,0,-0.00043466068424,0.00629136287156,0.00419766580084,0.0036961972381,0.00019433904951,-0.000193183823233,0.000387522872743,0.00205749167835,17.8867369627,"validation",356.646061667,0.00368387169956,1.0041976658,1.0036838717,140384.6,36830.7,4.44699666311,2857022,-0.156643778152,357.319296328,355.607873672,1.37431061785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:34:00.000+09:00",357.9599,358.4,357.4301,358.354,157627,0.00110096130879,0.00503141126318,0.00463694981777,76.3094247664,356.911332508,356.710910871,0.200421636828,-0.0152373222712,0.215658959099,356.546285,356.673742,0.753170978615,0.000974906916991,0.0066570722092,1.15355717987,,,,,"",,,0,-0.0043362150276,-0.00591314733476,-0.00466800984501,0,0,0.00270952137376,0.00507007105683,0.00471091028619,0.000559283939423,-4.25203074926e-05,0.000601804246916,0.00210175128118,17.8495081039,"validation",356.677295,0.00470090197359,1.00507007106,1.00470090197,170498.8,44620.3,3.53262976717,3014649,0.0493900758175,357.733062183,355.359507817,1.26160673904,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:35:00.000+09:00",358.354,358.4,356.78,356.8001,162442,-0.0043362150276,0.00053307534842,0.000129501036989,51.0028585073,356.894219814,356.717517473,0.176702341187,0.0231506104204,0.153551730766,356.548595,356.675944,0.815087337286,0.00139395895837,0.006667047139,1.09051069247,,,,,"",,,0,-0.00270487592352,-0.00330745422997,-0.00152186056002,0,0,0.00452066950557,0.000705387718608,0.000348091880287,0.000495241848831,6.48839796301e-05,0.0004303578692,0.00228443696424,17.8752519922,"validation",356.681463333,0.000332612369474,1.00070538772,1.00033261237,202193.6,52665.95,3.0843837432,2852207,-0.113825915986,357.737158145,355.360031855,0.605802119574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:36:00.000+09:00",356.8001,356.94,355.37,355.835,169291,-0.00270487592352,-0.00187935653076,-0.00242500700869,41.7435534949,356.73126292,356.652145808,0.0791171113692,0.0343439106102,0.044773200759,356.505345,356.657644,0.869009670337,0.00151439593092,0.0068764653757,1.05064468699,,,,,"",,,0,0.00160186603341,-0.000571613247713,0.000266977672236,0,0,0.004400222982,-0.00188032243949,-0.00230653685359,0.000222342128709,9.65163927387e-05,0.00012582573597,0.0024421703046,17.9138415635,"validation",356.66974,-0.00234037235679,0.998119677561,0.997659627643,154710.8,61062.7,2.77241261851,2682916,-0.235683977289,357.731093331,355.279596669,0.226556837452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:37:00.000+09:00",355.835,356.43,355.55,356.405,75669,0.00160186603341,-0.000546831183399,0.000210479050319,47.7741044639,356.681068624,356.633838711,0.0472299129494,0.036921111078,0.0103088018714,356.509095,356.649544,0.869794693884,0.00154344315086,0.00686679437301,0.107226310619,,,,,"",,,0,0.00193599977554,-0.00111109552335,-0.00102411582329,0,0,0.00247305633229,-0.000291984135777,-0.000685670300478,0.000132517537491,0.000103593134434,2.89244030565e-05,0.002440467148,17.1101916061,"validation",356.66274,-0.00072264346985,0.999708015864,0.99927735653,145763,64714.05,1.16928240467,2758585,-0.161880611706,357.733132324,355.285057676,0.457478829288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:38:00.000+09:00",356.405,357.2,355.6201,357.095,81286,0.00193599977554,-0.00241619242826,0.00223126578726,53.9839557851,356.744750374,356.667998807,0.076751567601,0.0448872023826,0.0318643652184,356.548845,356.654444,0.920516501464,0.00159896765957,0.00698774774406,0.124103957145,,,,,"",,,0,-0.00240832271524,-0.0014982007589,-0.00175051456895,0,0,0.00443287832662,0.00153178171142,0.00123524606916,0.00021493319033,0.000125701010607,8.92321797237e-05,0.00257779162818,17.1837309663,"validation",356.668995,0.00119439874498,1.00153178171,1.00119439874,129263,68732.4,1.18264457519,2839871,-0.0926157096217,357.794581694,355.303108306,0.719209646302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:39:00.000+09:00",357.095,357.176,355.6,356.235,80461,-0.00240832271524,-0.00591314733476,-0.000462962962963,46.5539981805,356.66632724,356.635924821,0.0304024187657,0.0419902456592,-0.0115878268935,356.540595,356.640744,0.967336751359,0.00168967296003,0.00702159236049,0.077925231311,,,,,"",,,0,-0.00172638847952,0.00214745884037,-0.000378963324771,1,0,0.00441339139445,-0.000857111376055,-0.0011376826872,8.53437162708e-05,0.000117872319281,-3.25286030107e-05,0.00271544556644,17.1711185343,"validation",356.662078333,-0.00119743129219,0.999142888624,0.998802568708,113829.8,72668.85,1.10722820025,2759410,-0.144151861492,357.792336359,355.288853641,0.3779320513,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:40:00.000+09:00",356.235,356.5238,355.5,355.62,92613,-0.00172638847952,-0.00330745422997,-0.002300527438,42.0924351778,356.505353818,356.560671131,-0.055317312302,0.022528734067,-0.077846046369,356.499595,356.614492,0.971369840548,0.00172943344067,0.00737383654699,0.156218771717,,,,,"",,,0,3.26190877904e-05,0.00507564253979,0.000731117484956,1,0,0.00287394556964,-0.00246730995585,-0.00278870327008,-0.000155551747095,6.33505822704e-05,-0.000218902329366,0.00273148259532,17.3100475749,"validation",356.64297,-0.00286833075667,0.997532690044,0.997131669243,99864,77187.2,1.19984919779,2666797,-0.197160928237,357.813979871,355.185210129,0.165396711722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:41:00.000+09:00",355.66,355.8999,355.33,355.6316,92362,3.26190877904e-05,-0.000571613247713,-0.00262362960576,42.2049444427,356.370930154,356.491851047,-0.120920892913,-0.00616119132898,-0.114759701584,356.45282,356.58837,0.942693423366,0.00172646786438,0.00766989340225,0.109059001052,,,,,"",,,0,0.0010612105336,0.00310911628775,-0.00177599515904,1,0.00011247961307,0.00160255328722,-0.00230386731125,-0.00268312171819,-0.00034001729012,-1.73246453042e-05,-0.000322692644815,0.00265075832228,17.3073663117,"validation",356.625496667,-0.00278694786536,0.997696132689,0.997213052135,84478.2,81760.15,1.12967013881,2759159,-0.130202182848,357.819797566,355.085842434,0.19962199076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:42:00.000+09:00",355.62,357.19,355.4,356.009,111245,0.0010612105336,-0.00111109552335,-0.00109708193042,45.8885311586,356.315248592,356.456084303,-0.140835710851,-0.0330960952334,-0.107739615618,356.43327,356.570152,1.0032153217,0.00174356913738,0.00774650720669,0.251141726731,,,,,"",,,0,0.0015477136814,-0.000109547792331,-0.00432292442045,0,-3.26180238202e-05,0.00503329850328,-0.0011903209821,-0.00157374922397,-0.000395595928337,-9.29642094256e-05,-0.000302631718911,0.00281794932627,17.4944462919,"validation",356.61398,-0.00169645620735,0.998809679018,0.998303543793,91593.4,87228.95,1.27532201179,2870404,-0.0572017661568,357.813826447,355.052713553,0.346340944332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:43:00.000+09:00",356.009,356.605,355.8001,356.56,60257,0.0015477136814,-0.0014982007589,0.000607279041914,50.8171815348,356.352902655,356.463781762,-0.110879107118,-0.0486526976103,-0.0622264095076,356.44409,356.569352,0.989049941576,0.00177774566468,0.00774857955368,-0.319229428733,,,,,"",,,0,0.0012340139107,0.00137424276419,-0.00702546555979,1,0,0.00226089789865,0.000325184238572,-2.62277168454e-05,-0.00031096900134,-0.000136450240101,-0.00017451876124,0.00277386678701,16.8828766024,"validation",356.61048,-0.000141555009825,1.00032518424,0.99985844499,87387.6,90201.25,0.668028436413,2930661,-0.0214658887765,357.825057694,355.063122306,0.541966948435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:44:00.000+09:00",356.56,357.14,356.28,357,90602,0.0012340139107,0.00214745884037,0.00286532951289,54.3897983816,356.452456092,356.503501631,-0.0510455388697,-0.0491312658622,-0.00191427300754,356.49509,356.575352,0.979832088606,0.00177892015134,0.00776436739145,-0.0410159972769,,,,,"",,,0,0.00119047619048,0.00100868347339,-0.00714285714286,1,0,0.00241193628001,0.00141631684184,0.001190906768,-0.000142984702716,-0.000137622593452,-5.36210926483e-06,0.00274462769918,17.2919673795,"validation",356.61463,0.00108063429703,1.00141631684,1.0010806343,89415.8,94369.5,0.960077143569,3021263,0.0313205007974,357.879069426,355.111110574,0.682412393751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:45:00.000+09:00",357,357.7881,357,357.425,119295,0.00119047619048,0.00507564253979,0.00453272822011,57.5940098751,356.602078232,356.57176077,0.0303174623375,-0.0332415202223,0.0635589825597,356.57573,356.590488,0.96613693942,0.00178699887452,0.00787061043008,0.213276757226,,,,,"",,,0,-0.00192404000839,-0.00318948031055,-0.00795971182766,0,0,0.00220756302521,0.0023817380953,0.0023402531141,8.48218852555e-05,-9.30027844227e-05,0.000177824669678,0.00270304802244,17.5682802694,"validation",356.62688,0.00223796927478,1.0023817381,1.00223796927,94752.2,100202.95,1.19053381163,3140558,0.0903341668085,357.97896433,355.17249567,0.802611610174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:46:00.000+09:00",357.39,357.637,356.6,356.7373,116515,-0.00192404000839,0.00310911628775,0.00212736670599,51.3123313543,356.622881581,356.584022935,0.0388586460487,-0.0188214869681,0.0576801330168,356.613595,356.596634,0.971198586604,0.00184595603022,0.00772558586567,0.122290165914,,,,,"",,,0,-0.00215088245608,-0.000993448119947,-0.00509422479791,0,-9.79226411136e-05,0.00290130796671,0.000346888065218,0.000394468109309,0.000108927903106,-5.27600757422e-05,0.000161687978848,0.00272244754503,17.5427749797,"validation",356.626668333,0.000310217032236,1.00034688807,1.00031021703,99582.8,105913.9,1.10009167824,3024043,0.029374803496,357.991119475,355.236070525,0.544901198595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:47:00.000+09:00",356.7373,356.7996,355.6188,355.97,138274,-0.00215088245608,-0.000109547792331,-0.000224687543884,45.3668396949,356.522438261,356.538539755,-0.0161014937336,-0.0182774883212,0.00217599458756,356.609595,356.583234,0.986170116132,0.00191010552674,0.00776476241873,0.306072498974,,,,,"",,,0,0.00303396353625,0.000674214119167,-0.00301991740877,1,0,0.00330999870213,-0.00179354400153,-0.00171974995325,-4.52327267287e-05,-5.13455862044e-05,6.11285947567e-06,0.00277037423416,17.7118389808,"validation",356.612668333,-0.00180214667173,0.998206455998,0.998197853328,104988.6,112683.3,1.22710286262,2885769,-0.0350255982918,357.994089391,355.225100609,0.269014954379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:48:00.000+09:00",355.97,357.18,355.722,357.05,102698,0.00303396353625,0.00137424276419,0.00216122151117,53.528778845,356.603601605,356.576425699,0.0271759066503,-0.00918680932689,0.0363627159772,356.648095,356.594834,1.01987225069,0.00201888002074,0.00778644370805,-0.186940429689,,,,,"",,,0,0.000868505811511,0.000588152919759,-0.00422937963871,1,0,0.00409585077394,0.00112689512613,0.00127642342682,7.61123278261e-05,-2.57297558518e-05,0.000101842083678,0.00285638496203,17.4174237768,"validation",356.616001667,0.00121699063223,1.00112689513,1.00121699063,113476.8,117628,0.873074438059,2988467,0.00848352433094,358.036605158,355.259584842,0.644725264625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:49:00.000+09:00",357.05,357.55,356.9086,357.3601,99176,0.000868505811511,0.00100868347339,0.00224394211353,55.5807486146,356.719985974,356.634475647,0.0855103268184,0.00975261790217,0.0757577089162,356.6881,356.614144,0.992838518502,0.00202034258671,0.00797199792082,-0.303738829416,,,,,"",,,0,-0.00300845002002,-0.0018997644113,-0.00355411810104,0,0,0.00179638706064,0.00188399893352,0.00209177345473,0.000239283363807,2.7290729721e-05,0.000211992634086,0.00277825789309,17.3833953136,"validation",356.623336667,0.00206594257185,1.00188399893,1.00206594257,115191.6,122234,0.811361814225,3087643,0.0458456730533,358.109858396,355.266341604,0.736327072866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:50:00.000+09:00",357.3601,357.5,356.1201,356.285,89043,-0.00300845002002,-0.00318948031055,-0.000911359748745,47.7144788316,356.653065055,356.608588562,0.0444764927414,0.01669739287,0.0277790998713,356.67185,356.609934,1.02048576718,0.00213178015135,0.00803173709648,-0.524302281412,,,,,"",,,0,0.000274780021612,-7.83080960468e-05,0.000603449485665,0,0,0.00386137120512,-0.0010846104059,-0.000911174841248,0.000124834031018,4.68652704156e-05,7.79687606027e-05,0.00286424005271,17.272605682,"validation",356.612543333,-0.000918485172372,0.998915389594,0.999081514828,109141.2,126487.75,0.703965403764,2998600,0.00753709351301,358.104197264,355.239502736,0.364959423738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:51:00.000+09:00",356.285,356.58,356.0601,356.3829,59364,0.000274780021612,-0.000993448119947,-0.000342491690159,48.4302236396,356.6115012,356.591870891,0.0196303094303,0.0172839761821,0.00234633324827,356.665745,356.612992,0.984729640953,0.0021320371982,0.00805334170551,-1.50148672397,,,,,"",,,0,-0.000485152345974,-0.00127082416132,-0.000569331469046,0,0,0.00145922505859,-0.000793025413753,-0.000645214855212,5.50820744495e-05,4.84983319404e-05,6.58374250916e-06,0.00276312258796,16.8674490229,"validation",356.603296667,-0.000618044389177,0.999206974586,0.999381955611,97711,109120.7,0.544021436813,3057964,0.222293295406,358.10192056,355.22956944,0.401528403643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:52:00.000+09:00",356.3829,356.53,355.98,356.21,43098,-0.000485152345974,0.000674214119167,-0.0010936623668,47.2012922463,356.549731785,356.563584158,-0.0138523733282,0.01105670628,-0.0249090796082,356.646245,356.609592,0.953677523742,0.00213337103694,0.00812986682987,-1.72739962899,,,,,"",,,0,0.00294769939081,-0.000477246568036,-0.000575503214396,0,0,0.00154328392299,-0.00122318685845,-0.00112053071192,-3.88882213531e-05,3.10398536819e-05,-6.9928075035e-05,0.00267729014835,16.546752381,"validation",356.591465,-0.00106975359043,0.998776813142,0.99893024641,78675.8,105255.2,0.409461955324,3014866,0.152785800607,358.095988239,355.196501761,0.349544047394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:53:00.000+09:00",356.21,357.4218,356.21,357.26,81739,0.00294769939081,0.000588152919759,-0.00195524694246,54.7163389535,356.659003818,356.615170517,0.0438333011297,0.01761202525,0.0262212758798,356.61125,356.623792,0.972114843475,0.00206207641256,0.00758073165772,-0.576428363996,,,,,"",,,0,-0.00162010860438,-0.00221155461009,-0.00425852320439,0,0,0.00340192583027,0.00181920789095,0.00178397519815,0.000122692999859,4.92975011195e-05,7.33954987397e-05,0.0027210290642,17.1897503654,"validation",356.602465,0.00184388798322,1.00181920789,1.00184388798,74484,101152.85,0.808074117536,3096605,0.118426223285,357.962937096,355.259562904,0.739977877214,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:54:00.000+09:00",357.26,357.3478,356.43,356.6812,56682,-0.00162010860438,-0.0018997644113,-0.00466800984501,50.4532767026,356.662418615,356.62006159,0.0423570255497,0.0225610253099,0.0197960002398,356.52761,356.622732,0.968235211798,0.00206838891396,0.00612614959864,-1.21765155332,,,,,"",,,0,-0.0011890169709,-0.00162946631334,-0.00325556827778,0,0,0.00256899736886,0.000430794125594,0.000163949167436,0.000118753176645,6.32526337522e-05,5.55005428931e-05,0.00271456755163,16.8220544141,"validation",356.602151667,0.000221670937665,1.00043079413,1.00022167094,65985.2,96105.6,0.589788732394,3039923,0.0131490776812,357.619680737,355.435539263,0.570320536359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:55:00.000+09:00",356.6812,356.6812,356.0201,356.2571,56505,-0.0011890169709,-7.83080960468e-05,-0.00152186056002,47.5310970347,356.600061905,356.593175546,0.00688635920574,0.0194260920891,-0.0125397328833,356.50046,356.614102,0.946296982384,0.0018592918414,0.00611848507711,-1.15731210802,,,,,"",,,0,-0.000918157139886,-0.00105850521997,-0.00154691653865,0,0,0.00185347587706,-0.000682635865323,-0.00100108772479,1.93297458654e-05,5.45282945633e-05,-3.51985486979e-05,0.00265621929327,16.8177371197,"validation",356.5953,-0.000948414070516,0.999317364135,0.999051585929,59477.6,90808.75,0.622241799386,2983418,0.0722457912921,357.591081372,355.409838628,0.388430574445,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:56:00.000+09:00",356.2699,356.32,355.82,355.93,58301,-0.000918157139886,-0.00127082416132,0.000266977672236,45.3494402752,356.496975458,356.544051431,-0.0470759732199,0.00612567902728,-0.0532016522472,356.50521,356.596702,0.914418626499,0.00177161362828,0.00605747261426,-1.10737007979,,,,,"",,,0,0.000309049532211,-0.00261287331779,0.000393616722389,0,3.59291085006e-05,0.0014034808008,-0.00161346870639,-0.0018696246944,-0.000132261886382,1.72103476169e-05,-0.000149472233999,0.00256909680695,16.8481086553,"validation",356.586966667,-0.00184237431,0.998386531294,0.99815762569,59265,85259.25,0.683808501717,2925117,0.14203796069,357.584970273,355.425449727,0.233639950333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:57:00.000+09:00",355.87,356.3303,355.7501,356.04,56221,0.000309049532211,-0.000477246568036,-0.00102411582329,46.2430341002,356.426671542,356.506714288,-0.080042746793,-0.0111080061368,-0.0689347406562,356.48696,356.575902,0.890545867464,0.00173575392197,0.0061606793827,-1.11882203858,,,,,"",,,0,0.00120744860128,-0.00440961689698,-0.000380856083586,0,-0.000168572472115,0.00163009580536,-0.00125379060149,-0.00150291143343,-0.000224813916394,-3.11987589506e-05,-0.000193615157444,0.00250125229599,16.8120887656,"validation",356.576966667,-0.00150589274368,0.998746209399,0.998494107256,61889.6,84286.85,0.66701982575,2981338,0.132139829641,357.585060932,355.388859068,0.29648501024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:58:00.000+09:00",356.04,356.6499,356.0256,356.4699,46876,0.00120744860128,-0.00221155461009,-0.00175051456895,49.7043065708,356.433322074,356.503987304,-0.0706652303983,-0.0230194509891,-0.0476457794092,356.455705,356.5623,0.871528305502,0.00170099496941,0.00595916608366,-1.35300022904,,,,,"",,,0,-0.00103767527076,-0.00677448502665,-0.00244031824286,0,0,0.00175345466801,3.98226197558e-05,-0.00025914124965,-0.00019823617758,-6.45761423028e-05,-0.000133660035277,0.0024448861054,16.6315109605,"validation",356.576965,-0.000300257757817,1.00003982262,0.999699742242,54917,82566.35,0.567737340939,3028214,0.11405554442,357.517794374,355.393615626,0.506682582629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T22:59:00.000+09:00",356.4699,356.4699,355.96,356.1,32341,-0.00103767527076,-0.00162946631334,-0.000378963324771,46.9057828176,356.382041755,356.474062318,-0.0920205639306,-0.0368196735774,-0.0552008903533,356.448955,356.535098,0.845697712252,0.00163227852233,0.00599976896912,-1.67406009926,,,,,"",,,0,-0.000617803987644,-0.00463352990733,-0.00118112889638,0,0,0.00143041530295,-0.000978976078075,-0.00122035110271,-0.000258412142462,-0.000103397005272,-0.00015501513719,0.00237488826805,16.2593027312,"validation",356.572055,-0.00132386986972,0.999021023922,0.99867613013,50048.8,80160.35,0.403453827235,2995873,0.14749374223,357.51826069,355.37964931,0.336831037476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:00:00.000+09:00",356.1,356.15,355.75,355.88,47395,-0.000617803987644,-0.00105850521997,0.000731117484956,45.2731129833,356.304804562,356.430057702,-0.125253140756,-0.0545063670131,-0.0707467737428,356.461955,356.509698,0.813862161377,0.00159162724302,0.00580387842323,-1.04215414067,,,,,"",,,0,-0.00247274362145,-0.0036529167135,-0.00132066988873,0,0,0.00112327997753,-0.00163258656874,-0.00176628575192,-0.000351953300989,-0.000153159399272,-0.000198793901716,0.00228690053214,16.6408656716,"validation",356.561796667,-0.00191214166251,0.998367413431,0.998087858337,48226.8,77899.45,0.608412511256,2948478,0.180797810511,357.496385925,355.427524075,0.218707655521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:01:00.000+09:00",355.88,356.1,354.8898,355,147052,-0.00247274362145,-0.00261287331779,-0.00177599515904,39.369988484,356.104065398,356.324127502,-0.220062103901,-0.0876175143907,-0.13244458951,356.430375,356.470498,0.842172006993,0.00168307091963,0.00653318133522,2.02297228525,,,,,"",,,0,-0.00149295774648,-0.000225352112676,-0.000394366197183,0,0,0.00340058446667,-0.00401305584576,-0.00412516045016,-0.000619893250425,-0.000246809899692,-0.000373083350733,0.00237231551266,17.7706593533,"validation",356.541296667,-0.00432291204715,0.995986944154,0.995677087953,65977,80633.95,1.82369833054,2801426,0.0262091836007,357.594687137,355.266062863,-0.11425753241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:02:00.000+09:00",355,355.319,354.31,354.47,113225,-0.00149295774648,-0.00440961689698,-0.00432292442045,36.3000694479,355.852670722,356.186784724,-0.334114002617,-0.136916812036,-0.197197190581,356.353425,356.421498,0.854088292208,0.00168796257976,0.00806516603938,0.986793030362,,,,,"",,,0,-0.00117076198268,0.00119897311479,0.000818122831269,1,0,0.00284225352113,-0.00528527261945,-0.00547525334737,-0.000942573426854,-0.00038625782728,-0.000556315599574,0.00240947976474,17.5077560095,"validation",356.509463333,-0.00572064290879,0.994714727381,0.994279357091,77377.8,80732.95,1.40246330649,2688201,-0.112843021344,357.790449771,354.916400229,-0.155320993225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:03:00.000+09:00",354.44,354.44,353.8,354.055,121291,-0.00117076198268,-0.00677448502665,-0.00702546555979,34.0604756646,355.576105995,356.028874745,-0.452768749444,-0.200087199518,-0.252681549927,356.228175,356.367598,0.840939128478,0.00164954936379,0.00980558458971,1.11272108653,,,,,"",,,0,0.00111564587423,0.00419398116112,0.000776715482058,1,-8.46333963382e-05,0.00180551245521,-0.00610051408764,-0.0064893610221,-0.00127880908176,-0.000565130275007,-0.000713678806758,0.00237516523839,17.5754001876,"validation",356.46788,-0.00676885670597,0.993899485912,0.993231143294,92260.8,83784.65,1.44765180734,2566910,-0.217074965402,357.974687752,354.481662248,-0.122146903311,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:04:00.000+09:00",354.0351,354.6899,353.81,354.45,80530,0.00111564587423,-0.00463352990733,-0.00714285714286,37.9824953365,355.402858919,355.91192106,-0.50906214084,-0.261882187782,-0.247179953058,356.100675,356.322598,0.843722047873,0.00164405476008,0.0105050808053,-0.0816905342789,,,,,"",,,0,0.000366765411201,0.00462688672591,-0.000630272252786,1,-5.62059567016e-05,0.00248520710059,-0.0046354166557,-0.00525534448421,-0.0014362029647,-0.00073884098683,-0.000697361977874,0.00238036972175,17.1669523921,"validation",356.42981,-0.0055545578525,0.995364583344,0.994445442148,101898.6,83281.05,0.966966674892,2647440,-0.224434610274,357.971108183,354.230241817,0.0587452641622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:05:00.000+09:00",354.45,354.77,354.4,354.58,54305,0.000366765411201,-0.0036529167135,-0.00795971182766,39.2629049154,355.276265239,355.813260241,-0.536995001439,-0.316904750513,-0.220090250926,355.958425,356.27912,0.809884758739,0.00161483025417,0.010555412345,-0.775446187285,,,,,"",,,0,0.000958880929551,0.00541485701393,0.000112527497321,1,0,0.00104387078572,-0.00387243257411,-0.00476906982368,-0.00151445372395,-0.00089374682868,-0.000620706895272,0.00228406779497,16.7733056251,"validation",356.394666667,-0.00509173350892,0.996127567426,0.994908266491,103280.6,80031.55,0.678544898856,2701745,-0.274150007091,357.837068977,354.079781023,0.133132989264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:06:00.000+09:00",354.58,355.1999,354.5277,354.92,72845,0.000958880929551,-0.000225352112676,-0.00509422479791,42.6007130735,355.221455202,355.747092815,-0.525637613003,-0.358651323011,-0.166986289992,355.86756,356.24352,0.800050133115,0.00160080328452,0.0106494191619,-0.155742728828,,,,,"",,,0,-7.04384086556e-05,0.00355009579624,-2.81753634757e-07,1,0,0.00189576400248,-0.00266267596855,-0.00371521143739,-0.00148100307958,-0.0010105131382,-0.000470489941372,0.00225417032885,17.0679816257,"validation",356.363333333,-0.00405017351205,0.997337324031,0.995949826488,88439.2,77848.05,0.93573313654,2774590,-0.160217885997,357.762451406,353.972668594,0.249969840789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:07:00.000+09:00",354.92,355.4494,354.53,354.895,114811,-7.04384086556e-05,0.00119897311479,-0.00301991740877,42.4161332591,355.171231325,355.683974829,-0.512743503967,-0.389469759202,-0.123273744764,355.81381,356.21482,0.808575123607,0.00154062884186,0.0109082484633,1.25983824265,,,,,"",,,0,0.00181715718734,0.0031276856535,0.00122571464799,1,0,0.00259044291671,-0.00258227751194,-0.00370512377896,-0.00144477522638,-0.001097422503,-0.000347352723381,0.00227835028278,17.5228645727,"validation",356.326916667,-0.00401854757441,0.997417722488,0.995981452426,88756.4,76674.9,1.49737397766,2659779,-0.147368956464,357.754462723,353.873157277,0.263272947016,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:08:00.000+09:00",354.895,355.5399,354.8101,355.5399,71512,0.00181715718734,0.00419398116112,-0.00422937963871,48.6026363083,355.227949583,355.673302619,-0.445353036727,-0.400646414707,-0.0447066220201,355.738305,356.199618,0.802948329063,0.00143402812312,0.0104466936685,-0.121384091366,,,,,"",,,0,0.00154722437622,0.000558868357672,0.000140912454552,1,0,0.00205638287381,-0.000557727400202,-0.0018521019301,-0.00125261056981,-0.00112686765876,-0.000125742911049,0.0022583916153,17.0512580653,"validation",356.300081667,-0.00213354334108,0.9994422726,0.997866456659,78800.6,75115.6,0.952025944012,2731291,-0.171186810729,357.596449549,353.880160451,0.446612065224,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:09:00.000+09:00",355.5399,356.56,355.4454,356.09,134173,0.00154722437622,0.00462688672591,-0.00355411810104,53.2194628946,355.360572724,355.704169092,-0.343596368244,-0.389236405415,0.0456400371707,355.6748,356.193418,0.825209162702,0.00146682547329,0.00963386289362,1.79109345266,,,,,"",,,0,0.00115139431043,-0.00160071891937,-0.00249655985846,0,0,0.00313495053579,0.00116735849714,-0.000290342254443,-0.000964914398731,-0.00109308434782,0.000128169949088,0.00231741740207,17.6820688198,"validation",356.277246667,-0.000525564482208,1.0011673585,0.999474435518,89529.2,76865.45,1.74555668379,2865464,-0.14452462062,357.388061129,353.961538871,0.6211724217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:10:00.000+09:00",356.09,356.57,356,356.5,69258,0.00115139431043,0.00541485701393,0.000603449485665,56.3654714675,355.535869228,355.76311953,-0.227250301845,-0.356839184701,0.129588882855,355.68555,356.194618,0.806979936794,0.00134002369634,0.00973358057262,-0.207403446856,,,,,"",,,0,-0.000897615708275,-0.00222720897616,-0.00384291725105,0,0,0.00160071891937,0.00228980345139,0.00085734591307,-0.000637448252021,-0.00100095142974,0.000363503177715,0.00226361833603,17.0219282212,"validation",356.266413333,0.000655651663824,1.00228980345,1.00065565166,92519.8,75876.2,0.912776338298,2934722,-0.0420935682072,357.41659698,353.95450302,0.735247803653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:11:00.000+09:00",356.5,356.5799,355.5,356.18,83794,-0.000897615708275,0.00355009579624,-0.000569331469046,53.3498376488,355.63496627,355.793999565,-0.159033294817,-0.317278006724,0.158244711907,355.675405,356.186876,0.826474227023,0.00135365407574,0.00965431334838,0.211097531497,,,,,"",,,0,-0.000491324611152,-0.000308551855803,-0.00300409905104,0,0,0.00302917251052,0.00141869522859,-1.93044731946e-05,-0.000446496981349,-0.000890779961604,0.000444282980255,0.00232038358982,17.2115529394,"validation",356.253413333,-0.000206070540199,1.00141869523,0.99979392946,94709.6,77097.7,1.08685473107,2850928,-0.134268596858,357.392305905,353.958504095,0.646949366298,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:12:00.000+09:00",356.18,356.2,355.8201,356.005,58558,-0.000491324611152,0.0031276856535,-0.000575503214396,51.7201732223,355.691894536,355.809629226,-0.117734690509,-0.277369343481,0.159634652972,355.665155,356.178976,0.79457606795,0.0013537590648,0.00959569990209,-0.621686872061,,,,,"",,,0,-0.000748304096853,-0.000282580300838,-0.00179772756001,0,0,0.00106659554158,0.000955519525099,-0.000488451064557,-0.000330710777964,-0.000779116426682,0.000448405648718,0.00223192389981,16.8527178187,"validation",356.238163333,-0.000654515314001,1.00095551953,0.999345484686,83459,77870.7,0.751990158044,2792370,-0.142862463032,357.371583047,353.958726953,0.599577887476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:13:00.000+09:00",355.99,356.4799,355.7052,355.7386,80056,-0.000748304096853,0.000558868357672,-0.00425852320439,49.2536545982,355.699079992,355.804367802,-0.105287810319,-0.242953036849,0.13766522653,355.589085,356.166876,0.793156348811,0.00117548468435,0.00867905563669,0.0730744526071,,,,,"",,,0,-0.000614496149701,-0.000389611922912,0.000200709172409,0,-4.21342396876e-05,0.0021760930324,0.000420471286401,-0.00120245881596,-0.000295969597674,-0.000682953822972,0.000386984225298,0.00222960440281,17.1646778954,"validation",356.221306667,-0.00135507522328,1.00042047129,0.998644924777,85167.8,77786.55,1.02917535229,2712314,-0.24701635437,357.132173726,354.045996274,0.548446663324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:14:00.000+09:00",355.7386,355.745,355.17,355.52,65438,-0.000614496149701,-0.00160071891937,-0.00325556827778,47.2618982517,355.671529224,355.783303521,-0.111774296662,-0.216717288811,0.104942992149,355.531025,356.157676,0.777573752467,0.00113501755564,0.00821008093148,-0.414913853301,,,,,"",,,0,0.000523177317732,0.000448357335734,0.00154702970297,1,0,0.00161635538005,-3.10099519443e-05,-0.00179043171879,-0.000314396649027,-0.000609578332615,0.000295181683588,0.0021871448933,16.9624399579,"validation",356.20164,-0.00191363520954,0.999968990048,0.99808636479,71420.8,78224.35,0.836542585525,2646876,-0.251230595077,356.990494244,354.071555756,0.49622294199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:15:00.000+09:00",355.52,355.83,355.4,355.706,44149,0.000523177317732,-0.00222720897616,-0.00154691653865,49.1462760569,355.67683242,355.777577334,-0.100744913636,-0.193522813776,0.0927779001405,355.50347,356.155552,0.752747055863,0.00111881062075,0.00801102270693,-1.06671332346,,,,,"",,,0,0.00102359814004,-0.000832147897421,0.00122966719707,0,0,0.00120949594959,0.000569699080574,-0.00126223499107,-0.000283225229925,-0.000544052711442,0.000260827481517,0.00211620567509,16.5694301664,"validation",356.184175,-0.00134249366918,1.00056969908,0.998657506331,66399,77606.55,0.568882394592,2691025,-0.188381650776,356.927443185,354.079496815,0.571114400922,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:16:00.000+09:00",355.706,356.3,355.63,356.0701,52870,0.00102359814004,-0.000308551855803,0.000393616722389,52.7084830323,355.737335125,355.79924568,-0.0619105546989,-0.167200361961,0.105289807262,355.510475,356.157354,0.746836551872,0.00112581364793,0.00806526337153,-0.775337791099,,,,,"",,,0,-0.000465357804545,-0.0033984881067,-0.00028112441904,0,0,0.00188357801105,0.00157414489686,-0.000244987219891,-0.000173871815406,-0.00046957147472,0.000295699659314,0.00209744247515,16.7507190239,"validation",356.173676667,-0.000290803822551,1.0015741449,0.999709196177,60214.2,77335,0.683649059288,2743895,-0.117166871404,356.944117806,354.076832194,0.69517588259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:17:00.000+09:00",356.1799,356.27,355.8501,355.9044,41977,-0.000465357804545,-0.000282580300838,-0.000380856083586,50.9590231197,355.763037413,355.807034888,-0.0439974751365,-0.142559784596,0.0985623094594,355.503695,356.154442,0.723483941024,0.00112853104336,0.00801576552609,-1.07672196558,,,,,"",,,0,-0.000855285857663,-0.00321547022178,0.00192607902572,0,0.00030836624586,0.00117926217338,0.00112714721573,-0.000702060596509,-0.000123621610569,-0.00040055639828,0.000276934787711,0.00203280414916,16.5195393506,"validation",356.166583333,-0.000736125581686,1.00112714722,0.999263874418,56898,76622.8,0.547839546454,2701918,-0.182334761977,356.928512131,354.078877869,0.640616290741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:18:00.000+09:00",355.9044,355.9999,355.5,355.6,36691,-0.000855285857663,-0.000389611922912,-0.00244031824286,47.8190139404,355.737954734,355.791698971,-0.0537442364464,-0.124796674966,0.0710524385196,355.4602,356.140842,0.707513659523,0.00110581501995,0.00762735728061,-1.20484991858,,,,,"",,,0,0.000223284589426,-0.00357142857143,0.00340635545557,0,0,0.00140459067098,0.00039329297626,-0.00151861829989,-0.000151136772909,-0.000350946779994,0.000199810007085,0.00198963346322,16.3840933526,"validation",356.154916667,-0.00155807667029,1.00039329298,0.99844192333,48225,76113.55,0.48205608594,2665227,-0.238450972264,356.815810972,354.104589028,0.551563465797,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:19:00.000+09:00",355.6,355.7,355.4,355.6794,25353,0.000223284589426,0.000448357335734,-0.00118112889638,48.7068438749,355.728946314,355.783380529,-0.0544342148351,-0.11072418294,0.0562899681047,355.43917,356.12323,0.678405540985,0.00108758107025,0.00747259213321,-1.51754196043,,,,,"",,,0,-0.000757423679864,-0.00408457729067,0.00438765922345,0,0,0.000843644544432,0.000675868109865,-0.0012462820805,-0.000153042922461,-0.000311303333676,0.000158260411215,0.00190735122975,16.0146822194,"validation",356.142906667,-0.00130146258143,1.00067586811,0.998698537419,40208,75764.15,0.33463056076,2690580,-0.201475895922,356.767195973,354.111144027,0.590446273237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:20:00.000+09:00",355.6794,355.725,355.17,355.41,38346,-0.000757423679864,-0.000832147897421,-0.00132066988873,45.8559875829,355.67987765,355.755722712,-0.0758450615518,-0.103748358662,0.0279032971104,355.41567,356.09923,0.669590859486,0.00109158945801,0.007385914812,-1.09817765153,,,,,"",,,0,-0.0015475085113,-0.00222306631777,0.00643144537295,0,0,0.00156039399527,-1.59531514183e-05,-0.00193549983245,-0.000213401596893,-0.000291911760114,7.85101632212e-05,0.00188399555298,16.4276776249,"validation",356.12574,-0.0020097957536,0.999984046849,0.997990204246,39047.4,75311.7,0.50916391477,2652234,-0.196678603723,356.728204931,354.103135069,0.497840057484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:21:00.000+09:00",355.41,355.6167,354.86,354.86,50249,-0.0015475085113,-0.0033984881067,-0.000394366197183,40.6277225359,355.553742627,355.689372881,-0.135630254147,-0.110124737759,-0.0255055163878,355.40867,356.06633,0.675812940952,0.00100473968153,0.00744371800827,-0.680271195017,,,,,"",,,0,-0.000281801273742,0.000168798962971,0.00625965169363,1,0,0.00212909034636,-0.00154377213139,-0.0033879361747,-0.000382207783765,-0.00031033291371,-7.18748700551e-05,0.00190444947571,16.6964693268,"validation",356.097288333,-0.00347457948676,0.998456227869,0.996525420513,38523.2,70471.55,0.713039517366,2601985,-0.141504621368,356.731450959,354.085889041,0.292607386568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:22:00.000+09:00",354.89,355.154,354.7,354.76,51103,-0.000281801273742,-0.00321547022178,0.000818122831269,39.7405313704,355.431628377,355.620530445,-0.188902068811,-0.12588020397,-0.0630218648414,355.42317,356.02953,0.659969159455,0.000949045073833,0.00724310706432,-0.574454100986,,,,,"",,,0,-0.00121208704476,0.00160672003608,0.00861145563198,1,8.45403821224e-05,0.00127937778279,-0.00186586034895,-0.00356579972453,-0.00053247848915,-0.000354832010287,-0.000177646478863,0.00186032573981,16.7130400426,"validation",356.069955,-0.00367892595712,0.998134139651,0.996321074043,40348.4,67365.45,0.758593611414,2550882,-0.101920940185,356.710354037,354.135985963,0.242395034013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:23:00.000+09:00",354.76,354.82,354.25,354.33,107282,-0.00121208704476,-0.00357142857143,0.000776715482058,36.0909260933,355.262147088,355.524935598,-0.262788509715,-0.153261865119,-0.109526644596,355.43692,355.956932,0.653542790923,0.000951723012146,0.00693890686996,1.49797712005,,,,,"",,,0,-0.000291818361414,0.00355600711201,0.011514689696,1,0,0.00160672003608,-0.00311425160898,-0.00457058664614,-0.000741649055161,-0.000432539906637,-0.000309109148524,0.00184444667661,17.4534448692,"validation",356.036395,-0.00479275440366,0.996885748391,0.995207245596,54466.6,66665,1.60927023176,2443600,-0.0924848121203,356.670091843,354.203748157,0.0511898823057,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:24:00.000+09:00",354.422,354.43,353.99,354.2266,64795,-0.000291818361414,-0.00408457729067,-0.000630272252786,35.2525487852,355.102832151,355.42876259,-0.325930439088,-0.187795579912,-0.138134859175,355.42575,355.874384,0.638289734428,0.000921073626283,0.00715850310256,-0.0402269095289,,,,,"",,,0,0.00111030622771,0.00275078156186,0.0129899900233,1,0.000259644963734,0.00124178026134,-0.00337384109058,-0.00463024054016,-0.000920118475258,-0.000530156628306,-0.000389961846951,0.00180192491029,16.9489205838,"validation",356.007171667,-0.00500150504927,0.996626158909,0.994998494951,62355,65878.25,0.98355678847,2378805,-0.203887474242,356.697908167,354.153591833,0.0286946108369,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:25:00.000+09:00",354.2266,354.6395,354.12,354.6199,64688,0.00111030622771,-0.00222306631777,0.000112527497321,40.8782523386,355.028534897,355.368846843,-0.340311945701,-0.21829885307,-0.122013092631,355.427745,355.83078,0.629804753397,0.000950904821774,0.00712921954063,-0.0637832278327,,,,,"",,,0,0.000845976212841,0.0014384415539,0.0102365941674,1,0,0.00146657535035,-0.00227288108867,-0.00340296587046,-0.000959652703361,-0.000615585456626,-0.000344067246735,0.00177599946703,16.9483775471,"validation",355.9873,-0.00384114826568,0.997727118911,0.996158851734,67623.4,66397.4,0.97425501601,2443493,-0.194474482435,356.694706212,354.160783788,0.181187951119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:26:00.000+09:00",354.6199,354.9699,354.321,354.9199,75275,0.000845976212841,0.000168798962971,-2.81753634757e-07,44.8168586908,355.011821836,355.335591521,-0.323769685119,-0.23939301948,-0.0843766656389,355.42774,355.812478,0.631168699583,0.000945551633461,0.0071292647465,0.3262990027,,,,,"",,,0,0.00115547198114,0.000535613810327,0.010847799743,1,0,0.00182984654837,-0.00142881363171,-0.00250856295152,-0.000912233112651,-0.000674498723458,-0.000237734389193,0.00177834125273,17.100795521,"validation",355.969631667,-0.00294893601387,0.998571186368,0.997051063986,72628.6,66518.9,1.13163326513,2518768,-0.192292716807,356.694709228,354.160770772,0.299584714201,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:27:00.000+09:00",354.9199,355.4,354.6,355.33,61654,0.00115547198114,0.00160672003608,0.00122571464799,49.7454612967,355.060772323,355.335177335,-0.274405011613,-0.246395417906,-0.0280095937066,355.44949,355.790978,0.643228078185,0.000978143846623,0.00700169324281,-0.0902825760759,,,,,"",,,0,0.000731714181184,9.84999859286e-05,0.00847099878986,1,0,0.00225402971206,-0.000336165906441,-0.00129564274674,-0.000772253993789,-0.000693427005619,-7.88269881703e-05,0.00181022733286,16.9023403697,"validation",355.957631667,-0.00176322014429,0.999663834094,0.998236779856,74738.8,63861.05,0.965439810338,2580422,-0.062132551845,356.693864146,354.205115854,0.451987912811,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:28:00.000+09:00",355.34,355.62,355.23,355.59,58363,0.000731714181184,0.00355600711201,0.000140912454552,52.6338380488,355.142191966,355.354053088,-0.211861121982,-0.239488558722,0.0276274367396,355.451995,355.760878,0.625140358314,0.000906745526739,0.00700681639359,-0.198318566907,,,,,"",,,0,-0.00109395652296,0.0006186900644,0.0071149357406,1,2.81428531224e-05,0.00109757127178,0.000388252146397,-0.000480317006639,-0.000595801687286,-0.000673496326448,7.76946391621e-05,0.00175803694793,16.8482158363,"validation",355.946131667,-0.0010005212446,1.00038825215,0.998999478755,64955,63203.6,0.923412590422,2638785,-0.0731809580467,356.697288433,354.206701567,0.5554106351,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:29:00.000+09:00",355.59,355.679,354.89,355.201,67461,-0.00109395652296,0.00275078156186,-0.00249655985846,48.1727487695,355.151239355,355.342715822,-0.191476466322,-0.229886140242,0.0384096739193,355.407545,355.740198,0.636844618435,0.000864210078355,0.00683216431894,0.415652411435,,,,,"",,,0,-0.000199886824643,0.00244650212133,0.0076294830251,1,0,0.00221884754914,-0.000581149733329,-0.0015157072578,-0.000539065110522,-0.000647200149329,0.000108135038807,0.00179291336014,16.9919888003,"validation",355.923481667,-0.00202987918438,0.999418850267,0.997970120816,65488.2,59868,1.12682902385,2571324,-0.245657112314,356.621646374,354.193443626,0.414939145752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:30:00.000+09:00",355.2017,355.5099,355.09,355.13,40561,-0.000199886824643,0.0014384415539,-0.00384291725105,47.3833524623,355.147971762,355.326959094,-0.17898733193,-0.219706378579,0.0407190466492,355.339045,355.730398,0.621348574261,0.000813123057244,0.00624726990509,-0.960981777693,,,,,"",,,0,-5.6317404894e-05,0.00285360290598,0.00993917720271,1,1.97071517261e-06,0.00118214757278,-0.000588297297867,-0.00168778941405,-0.00050400510216,-0.000618664654012,0.000114659551852,0.00174963696185,16.4830462818,"validation",355.898815,-0.00216020668684,0.999411702702,0.997839793313,60662.8,58433.15,0.694143649624,2530763,-0.34565909933,356.448994461,354.229095539,0.405831298022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:31:00.000+09:00",355.13,355.23,354.8,355.11,55674,-5.6317404894e-05,0.000535613810327,-0.00300409905104,47.1489715628,355.142129953,355.31088805,-0.168758097498,-0.209516722363,0.0407586248648,355.285545,355.719966,0.607680818956,0.000797144592587,0.00587603027644,-0.0765918812293,,,,,"",,,0,0.000718087353214,0.00242178479908,0.0103348258286,1,0,0.00121082420522,-0.000494095530962,-0.00171473647335,-0.000475227668887,-0.000590005131827,0.000114777462941,0.00171124670935,16.7996961818,"validation",355.875565,-0.00215121541149,0.999505904469,0.997848784589,56742.6,57027.15,0.976271828419,2475089,-0.329526374718,356.32937931,354.24171069,0.415913378979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:32:00.000+09:00",355.11,355.48,354.79,355.365,65981,0.000718087353214,9.84999859286e-05,-0.00179772756001,50.5102650069,355.176417652,355.314896343,-0.138478690493,-0.195309115989,0.0568304254959,355.253545,355.707086,0.61356076046,0.000814646425949,0.00558238683399,0.482908510945,,,,,"",,,0,0.00125223361896,0.00344687856148,0.00859679484474,1,0,0.00194305989693,0.000313733674354,-0.000961707015306,-0.000389680161224,-0.000549601440742,0.000159921279518,0.00172656496971,16.9702675737,"validation",355.854981667,-0.00137691388883,1.00031373367,0.998623086111,57608,57398.3,1.1495288188,2541070,-0.21890892239,356.245126356,354.261963644,0.556200633113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:33:00.000+09:00",355.4,355.8794,355.35,355.81,67838,0.00125223361896,0.0006186900644,0.000200709172409,55.7939749141,355.27389186,355.351570688,-0.0776788281334,-0.171783058418,0.0941042302847,355.257115,355.692086,0.60754927757,0.000849694661096,0.00562424885644,0.643080565602,,,,,"",,,0,0.000730727073438,0.00281414237936,0.00649222899862,1,9.84902846368e-05,0.00148973590534,0.0015562953609,0.000331505829455,-0.000218315472115,-0.000482794352093,0.000264478879977,0.00170751040603,16.9992747108,"validation",355.81915,-2.57153107139e-05,1.00155629536,0.999974284689,59503,56787.4,1.19459598432,2608908,-0.0910466054089,356.256142211,354.258087789,0.776711681972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:34:00.000+09:00",355.7906,356.47,355.7583,356.07,81577,0.000730727073438,0.00244650212133,0.00154702970297,58.5766774758,355.396370035,355.404787674,-0.00841763878435,-0.139109974491,0.130692335707,355.284615,355.673486,0.614988614886,0.000850809233689,0.00593980776725,1.33729409327,,,,,"",,,0,0.000206139242284,0.00328587075575,0.00519560760525,1,-5.45234816335e-05,0.0020002248391,0.00221057981922,0.00111482586026,-2.36404043709e-05,-0.00039068153591,0.000367041131539,0.00172715649981,17.1844300136,"validation",355.781083333,0.000812063035953,1.00221057982,1.00081206304,62326.2,57594.35,1.4164062968,2690485,0.0378587482974,356.339776158,354.229453842,0.872163528829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:35:00.000+09:00",356.1399,356.225,355.63,356.1434,52124,0.000206139242284,0.00285360290598,0.00122966719707,59.3545433598,355.511297722,355.459499698,0.0517980239682,-0.100928374799,0.152726398768,355.306485,355.647854,0.61356085668,0.000845296412795,0.00622613314607,-0.331256539653,,,,,"",,,0,-0.000486882531025,0.00435891834581,0.00647660464858,1,0.000196309714382,0.00167101974331,0.00235547347243,0.00139336142318,0.00014544148219,-0.000283392517731,0.000428833999921,0.00172279159653,16.7367142869,"validation",355.770138333,0.00104916525152,1.00235547347,1.00104916525,64638.8,57993.1,0.898796580973,2742609,0.0444742564202,356.412577742,354.200392258,0.878320446603,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:36:00.000+09:00",356.1434,356.28,355.8,355.97,37748,-0.000486882531025,0.00242178479908,-0.00028112441904,56.6481956598,355.581867303,355.497314535,0.0845527680169,-0.0638321462362,0.148384914253,355.30148,355.632508,0.604020795488,0.000823178418527,0.00615283259789,-1.06875205734,,,,,"",,,0,0.0017414388853,0.00312189229429,0.0076130010956,1,0,0.00134777171218,0.00188155703714,0.000948990861094,0.000237527791715,-0.000179318892705,0.00041684668442,0.00169683061912,16.4135343052,"validation",355.772388333,0.000555444079267,1.00188155704,1.00055544408,61053.6,57237,0.659503468036,2704861,-0.0340985726016,356.394535264,354.208424736,0.805803385222,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:37:00.000+09:00",355.97,356.66,355.89,356.5899,79652,0.0017414388853,0.00344687856148,0.00192607902572,63.1219320474,355.736949257,355.578246792,0.158702464716,-0.0193252240458,0.178027688762,355.335755,355.644906,0.615876452954,0.000899598781771,0.00677612224738,1.10946443952,,,,,"",,,0,0.000620881298096,0.00343559926964,0.00594548527594,1,0,0.00216310363233,0.00352946468897,0.00265712789374,0.000445055972465,-5.41945356438e-05,0.000499250508109,0.00172712814624,17.1620088421,"validation",355.77547,0.00228916850282,1.00352946469,1.0022891685,63787.8,59120.75,1.34727654842,2784513,0.0698528012584,356.539654257,354.131855743,1.02086791828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:38:00.000+09:00",356.56,357.11,356.56,356.8113,102492,0.000620881298096,0.00281414237936,0.00340635545557,65.1250306635,355.902233986,355.669584067,0.232649919796,0.0310698047227,0.201580115074,355.39632,355.640132,0.611170992028,0.000878786929825,0.00766703423699,2.00273476508,,,,,"",,,0,0.0012014754017,0.00448051953512,0.00571394459761,1,-8.38498230039e-05,0.00154238804857,0.00398141432641,0.00329312665985,0.000652025089442,8.70762913693e-05,0.000564948798073,0.00171286893669,17.4147471237,"validation",355.770741667,0.00292480019143,1.00398141433,1.00292480019,70718.6,62410.8,1.64221577035,2887005,0.177675979157,356.758737877,354.033902123,1.01929001532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:39:00.000+09:00",356.8113,357.3699,356.71,357.24,104133,0.0012014754017,0.00328587075575,0.00438765922345,68.6732470936,356.108044142,355.785911173,0.322132969563,0.0892824376907,0.232850531872,355.47435,355.63773,0.614651635455,0.000907131457186,0.00888816291818,1.88121244967,,,,,"",,,0,0.00127589295712,0.00444519090807,0.00457675512261,1,0,0.00184943694328,0.00496702504695,0.00450534311981,0.000901727045019,0.00024992284652,0.0006518041985,0.00172055658788,17.4318320589,"validation",355.787491667,0.00408251657901,1.00496702505,1.00408251658,75229.8,66349.8,1.5694546178,2991138,0.226495030882,357.054106968,353.894593032,1.05883595887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:40:00.000+09:00",357.24,357.77,357.24,357.6958,96457,0.00127589295712,0.00435891834581,0.00643144537295,71.94184096,356.352314274,355.927384419,0.424929855054,0.156411921163,0.268517933891,355.58864,355.665946,0.608605090065,0.000905904903615,0.0104159523303,1.35829038421,,,,,"",,,0,-0.00171794021624,0.00154936121699,0.00342246120866,1,0,0.00148359646176,0.00592583610095,0.00570719244513,0.00118796434024,0.00043727637049,0.000750687969752,0.00170145998378,17.3565355257,"validation",355.822088333,0.00526586664544,1.0059258361,1.00526586665,84096.4,69255.35,1.39277326589,3087595,0.314315789322,357.440537162,353.736742838,1.06891928006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:41:00.000+09:00",357.6958,358.135,357.0501,357.0813,136599,-0.00171794021624,0.00312189229429,0.00625965169363,62.477290017,356.464465924,356.012859647,0.451606276963,0.215450792323,0.23615548464,355.699705,355.679914,0.642626155061,0.000924061041089,0.0108441344978,2.59230443374,,,,,"",,,0,0.00205471415053,0.00472917512062,0.00481290955309,1,0,0.00303302415069,0.00388416121964,0.00394002007097,0.00126471556187,0.000603366214706,0.000661349347164,0.00179966342416,17.7027684129,"validation",355.84625,0.00347074052347,1.00388416122,1.00347074052,103866.6,73572.85,1.8566495657,2950996,0.237187359196,357.628332721,353.771077279,0.85818084149,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:42:00.000+09:00",357.1899,357.88,357.0101,357.815,64455,0.00205471415053,0.00343559926964,0.00861145563198,67.9062885572,356.672240398,356.146351525,0.525888872168,0.277538408292,0.248350463876,355.852455,355.712014,0.658860001128,0.000987091886892,0.0117147475827,-0.410019184262,,,,,"",,,0,0.00166287047776,0.00146723865685,0.00245937146291,1,0.000304132420264,0.00243613989307,0.00551505257987,0.00591204659171,0.00146972282372,0.000775647774107,0.000694075049609,0.00184134259639,16.9537387213,"validation",355.87635,0.0054475381688,1.00551505258,1.00544753817,100827.2,74240.45,0.868192474588,3015451,0.312881320089,357.936815843,353.768094157,0.970778609693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:43:00.000+09:00",357.76,358.665,357.726,358.41,174991,0.00166287047776,0.00448051953512,0.011514689696,71.5066946686,356.939588029,356.31402919,0.625558838529,0.34714249434,0.27841634419,356.056455,355.735014,0.678870001047,0.000946077024794,0.0125887042261,3.06206321058,,,,,"",,,0,0.00116626210206,-0.000809129209565,0.00140788482464,0,-0.000153710716432,0.00262426114053,0.00661003323195,0.00751960277939,0.00174537216743,0.000968562524315,0.000776809643117,0.0018941156805,17.9541674215,"validation",355.907183333,0.00703221734168,1.00661003323,1.00703221734,115327,77625.9,2.2542862627,3190442,0.481052071538,358.2975997,353.8153103,1.02507653792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:44:00.000+09:00",358.41,359,358.314,358.828,128830,0.00116626210206,0.00444519090807,0.0129899900233,73.7358432072,357.230112947,356.50024925,0.729863697205,0.423686734913,0.306176962292,356.286525,355.77795,0.679379286687,0.000932706266024,0.0133756140711,1.43199809845,,,,,"",,,0,-0.00161079960315,-0.00255554193095,0.000716220584793,0,0,0.00191400909573,0.00713323356812,0.00857290340787,0.00203402102736,0.00118075159941,0.000853269427949,0.00189332852143,17.6490921715,"validation",355.93765,0.00812038288166,1.00713323357,1.00812038288,120266.4,80827.65,1.5938852608,3319272,0.581773068993,358.669300529,353.903749471,1.0333013894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:45:00.000+09:00",358.839,358.85,357.87,358.25,106486,-0.00161079960315,0.00154936121699,0.0102365941674,66.0418524045,357.387018648,356.629860417,0.757158230957,0.490381034122,0.266777196836,356.46803,355.817808,0.70085219478,0.00104656455365,0.0134670350801,0.698282640065,,,,,"",,,0,0.00145150034892,0.00114361479414,0.00245638520586,1,3.06553557694e-05,0.002731113514,0.00499896161796,0.00683549823903,0.00211349122389,0.00136882354256,0.000744667681328,0.00195632154858,17.456999893,"validation",355.9514,0.00645762314743,1.00499896162,1.00645762315,122272.2,82917.55,1.28423958499,3212786,0.463890334435,358.868313732,354.067746268,0.871199866059,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:46:00.000+09:00",358.25,358.88,358.155,358.77,106826,0.00145150034892,0.00472917512062,0.010847799743,69.159679866,357.59978501,356.788389275,0.811395734826,0.554583974263,0.256811760564,356.660535,355.874608,0.70257703801,0.00106445460578,0.013955537147,0.654988896461,,,,,"",,,0,-0.00119853945425,2.78730105638e-05,0.00128215848594,1,0,0.00202372644801,0.00591448952994,0.00813598929205,0.00226160418883,0.00154579249732,0.000715811691512,0.00195829372024,17.4616381623,"validation",355.985278333,0.00782257535959,1.00591448953,1.00782257536,116317.6,84495.1,1.2642863314,3319612,0.473899669922,359.149229673,354.171840327,0.923809522172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:47:00.000+09:00",358.77,359.26,358,358.34,153539,-0.00119853945425,0.00146723865685,0.00847099878986,63.9323650957,357.713664239,356.903323403,0.810340836321,0.605735346674,0.204605489647,356.811035,355.920608,0.742392963867,0.00111867714053,0.0140835305588,1.7518080901,,,,,"",,,0,-0.000613942066194,0.000223251660434,0.00248367472233,1,0,0.00351199933105,0.00428508327944,0.00679756087627,0.00226137421533,0.00169039277411,0.00057098144122,0.00207175577347,17.8231921599,"validation",356.024778333,0.0065029790272,1.00428508328,1.00650297903,134134.4,89089.35,1.72342709875,3166073,0.328687435704,359.323614558,354.298455442,0.804262007425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:48:00.000+09:00",358.34,358.78,358.1,358.12,90985,-0.000613942066194,-0.000809129209565,0.0071149357406,61.3763373991,357.776177433,356.993447595,0.782729837933,0.641134244926,0.141595593007,356.937535,355.95361,0.737936323591,0.00113834920464,0.0140567609939,0.00732647199153,,,,,"",,,0,-0.000583603261477,0,0.00128476488328,0,0,0.00189763911369,0.00331280653911,0.00608615824967,0.00218566357068,0.00179027768604,0.000395385884639,0.00206058394837,17.2993180932,"validation",356.042611667,0.00583466210297,1.00331280654,1.0058346621,117333.2,90720.45,1.00291610106,3075088,0.240465628202,359.44622781,354.42884219,0.735673533934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:49:00.000+09:00",358.12,358.22,357.55,357.911,117594,-0.000583603261477,-0.00255554193095,0.0076294830251,58.9645231112,357.796919366,357.06141444,0.735504926513,0.660008381243,0.0754965452694,357.073035,355.98983,0.733083729048,0.00111096926772,0.0134967966515,0.67410193893,,,,,"",,,0,0.00209186082574,2.51459161635e-05,-0.00102260059065,1,0,0.00187088126885,0.00234676079643,0.00539669911357,0.00205499391333,0.00184405726911,0.00021093664422,0.00204822911017,17.5552776686,"validation",356.051793333,0.0052217309433,1.0023467608,1.00522173094,115086,93227.1,1.26137142526,2957494,0.207112524148,359.482706072,354.663363928,0.673875391104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:50:00.000+09:00",357.911,358.75,357.81,358.6597,70434,0.00209186082574,0.00114361479414,0.00993917720271,64.3664447574,357.929654848,357.179805963,0.749848885639,0.677976482123,0.0718724035168,357.24952,356.045424,0.747863462688,0.00116218259803,0.0130458473712,-0.703541356325,,,,,"",,,0,0.000335415436973,-0.000584676784149,-0.00471812138358,0,0,0.00262635124374,0.00394732510767,0.00734253503564,0.00209069735362,0.00189030571911,0.000200391634513,0.00208516168024,17.0448054478,"validation",356.091371667,0.00721255424222,1.00394732511,1.00721255424,107875.6,94720.75,0.743596308095,3027928,0.262437216766,359.579831356,354.919208644,0.802573301324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:51:00.000+09:00",358.6597,359,358.4045,358.78,93478,0.000335415436973,2.78730105638e-05,0.0103348258286,65.1600576257,358.060477179,357.298338854,0.762138325005,0.694808850699,0.0673294743058,357.43302,356.121024,0.73698035821,0.00115600549492,0.012320964249,-0.0939529705086,,,,,"",,,0,-0.00100340041251,-0.000278722336808,-0.00588104130665,0,0,0.00166034823539,0.00376848227397,0.00746649543499,0.00212424974916,0.00193658746502,0.000187662284146,0.00205412887622,17.3281908106,"validation",356.131323333,0.0074373594602,1.00376848227,1.00743735946,105206,96610.95,0.967571481287,3121406,0.334494692372,359.63497973,355.23106027,0.805859362774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:52:00.000+09:00",358.8023,358.8599,358.2301,358.42,56006,-0.00100340041251,0.000223251660434,0.00859679484474,60.7964159529,358.115788383,357.381424865,0.734363517385,0.702719784036,0.0316437333488,357.58577,356.200024,0.729324618338,0.00120088953116,0.0113178805396,-1.18409357384,,,,,"",,,0,-0.000837006863456,0.000809106634674,-0.0026226215055,1,6.21550811082e-05,0.00175539327722,0.0023329507771,0.00623238587991,0.00204889101441,0.00196060427442,8.82867399944e-05,0.00203483237079,16.8149196398,"validation",356.168156667,0.00632241622723,1.00233295078,1.00632241623,85699.4,96112.2,0.582714785428,3065400,0.272769742031,359.609326514,355.562213486,0.706129652008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:53:00.000+09:00",358.42,358.6299,358.02,358.12,53995,-0.000837006863456,0,0.00649222899862,57.3497245974,358.116436324,357.436134134,0.68030218928,0.698236265085,-0.0179340758053,357.70127,356.281324,0.720794288457,0.00121549896529,0.0104120997081,-1.19809992882,,,,,"",,,0,-0.000558472020552,0.00203870211102,-0.00248520049146,1,0,0.00170163495341,0.00117061367996,0.00516074202082,0.00189964869116,0.00194972708892,-5.00783977585e-05,0.00201271721338,16.7775149061,"validation",356.18249,0.00543965538564,1.00117061368,1.00543965539,78301.4,95420.05,0.5658663981,3011405,0.210907980031,359.563480644,355.839059356,0.612428204951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:54:00.000+09:00",358.12,358.36,357.88,357.92,54056,-0.000558472020552,2.51459161635e-05,0.00519560760525,55.1067585101,358.086215351,357.47197605,0.61423930043,0.681436872154,-0.0671975717235,357.79377,356.350724,0.703594696424,0.00122637460825,0.00953708416131,-1.12229014231,,,,,"",,,0,0.00148077782745,0.00266819400983,-0.00153665623603,1,0,0.00134033284932,0.00035280100042,0.00440374017593,0.00171613572986,0.00190388039828,-0.000187744668427,0.00196578759618,16.7780853747,"validation",356.203136667,0.00481989953654,1.000352801,1.00481989954,65593.8,94044,0.574794776913,2957349,0.141882523074,359.499924648,356.087615352,0.536992543471,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:55:00.000+09:00",357.915,358.5,357.87,358.45,59322,0.00148077782745,-0.000584676784149,0.00647660464858,59.6143915943,358.14218222,357.544422269,0.597759951042,0.664701487932,-0.0669415368894,357.9091,356.428124,0.698337932394,0.00125471765979,0.00865536368347,-0.995522737823,,,,,"",,,0,0.000641651555308,0.00131120100432,-0.00086483470498,1,-1.39696021457e-05,0.00176016987036,0.00151127758417,0.00567260511687,0.00166762435777,0.00185437714585,-0.000186752788086,0.00194821574109,16.8725247385,"validation",356.239685,0.00620457263205,1.00151127758,1.00620457263,63371.4,94403.9,0.628385056126,3016671,0.1451539608,359.458016713,356.360183287,0.674605902125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:56:00.000+09:00",358.45,358.7,358.36,358.68,49338,0.000641651555308,-0.000278722336808,0.0076130010956,61.424544676,358.224923417,357.628539138,0.596384279003,0.651038046146,-0.0546537671432,358.0446,356.503324,0.672742365794,0.0012423137027,0.00726711492228,-1.3273548203,,,,,"",,,0,8.36400133823e-05,0.000334281253485,-0.00172270547563,1,0,0.000948528386107,0.00177463924885,0.0061056261007,0.00166271963589,0.00181509436307,-0.000152374727175,0.00187560601593,16.6888805368,"validation",356.285518333,0.00672068199086,1.00177463925,1.00672068199,54543.4,94983.4,0.5194381334,3066009,0.190111114153,359.345575628,356.743624372,0.744201346454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:57:00.000+09:00",358.68,359.0599,358.63,358.71,75066,8.36400133823e-05,0.000809106634674,0.00594548527594,61.6658973294,358.299550584,357.70864735,0.590903233627,0.639011083642,-0.0481078500153,358.150605,356.579624,0.655396482523,0.0012034105127,0.00639855406422,-0.570590178913,,,,,"",,,0,0.000390566195534,-4.18165091578e-05,-0.00124055643835,0,0,0.00119856139177,0.00156189879953,0.00597447486231,0.00164730069869,0.00178141418874,-0.000134113490048,0.00182709286756,17.1086373053,"validation",356.330018333,0.00667915006936,1.0015618988,1.00667915007,58355.4,94754.1,0.792219017436,3141075,0.188151225118,359.296428005,357.004781995,0.744101836736,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:58:00.000+09:00",358.71,359.16,358.7002,358.8501,87875,0.000390566195534,0.00203870211102,0.00571394459761,62.8353238369,358.384250494,357.793199398,0.591051095698,0.629419086053,-0.038367990355,358.252545,356.645828,0.6414253052,0.00120135787995,0.00561175970514,-0.17827235627,,,,,"",,,0,6.93883044758e-05,0.000179740788703,-0.00086414912522,1,0,0.00128181539405,0.00166797140269,0.00618056297577,0.00164706961402,0.00175398888297,-0.000106919268951,0.00178744636047,17.2665754134,"validation",356.369688333,0.00696022065812,1.0016679714,1.00696022066,65131.4,94023.25,0.93460925888,3228950,0.181840661751,359.257758598,357.247331402,0.79722787331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-01T23:59:00.000+09:00",358.8501,359.5,358.6,358.875,115052,6.93883044758e-05,0.00266819400983,0.00457675512261,63.0510662033,358.459750418,357.873332776,0.586417641815,0.620818797206,-0.0344011553907,358.334295,356.701528,0.659894926257,0.00118340944598,0.00516439880177,0.589785114945,,,,,"",,,0,0.00012539184953,0.000585161964472,-0.00246603970742,1,0,0.00250801100515,0.00150894013647,0.00609325116208,0.00163404428231,0.00172990260454,-9.58583222313e-05,0.0018387876733,17.5361136417,"validation",356.415938333,0.00689941554849,1.00150894014,1.00689941555,77330.6,94569.2,1.21659060244,3344002,0.186563912986,359.259585602,357.409004398,0.792181180113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:00:00.000+09:00",358.875,359.058,358.5201,358.92,57159,0.00012539184953,0.00131120100432,0.00342246120866,63.4638528906,358.530558046,357.950863681,0.579694364364,0.612593910637,-0.0328995462732,358.395505,356.749928,0.651181002953,0.00115883177593,0.00507865146988,-0.993813985029,,,,,"",,,0,-0.000334614955979,0.000585088599131,-0.00288365095286,1,0,0.00149885057471,0.00146345306423,0.00608289400972,0.00161510744557,0.00170677006196,-9.16626163857e-05,0.00181427895618,16.8366917083,"validation",356.466605,0.00688253812724,1.00146345306,1.00688253813,76898,92604.3,0.617239156281,3401161,0.169304233173,359.305587929,357.485422071,0.788157805849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:01:00.000+09:00",358.92,359.22,358.64,358.7999,84481,-0.000334614955979,0.000334281253485,0.00481290955309,61.4894333545,358.57199527,358.013755261,0.558240008933,0.601723130296,-0.0434831213637,358.481435,356.802326,0.646096645599,0.00108278030804,0.0038893704438,-0.161179376754,,,,,"",,,0,-0.000292363515151,0.00119871828281,-0.0010866781178,1,0,0.00161595898808,0.000888372364387,0.00559854534132,0.00155585330133,0.0016770437514,-0.000121190450063,0.00180071579061,17.2270468205,"validation",356.529936667,0.00636682393225,1.00088837236,1.00636682393,83926.6,89998.4,0.938694465679,3316680,0.203161389536,359.178568549,357.784301451,0.728410324299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:02:00.000+09:00",358.7999,358.8999,358.3201,358.695,64098,-0.000292363515151,-4.18165091578e-05,0.00245937146291,59.7411815824,358.590919074,358.064217834,0.526701240331,0.586718752303,-0.0600175119727,358.525435,356.856126,0.641361170914,0.00100414777072,0.00352167510327,-0.755808935056,,,,,"",,,0,0.000612219294944,0.00149151786337,0.000348485482095,1,0,0.00161594247936,0.000472951103176,0.00515298425898,0.00146838188525,0.001635703738,-0.000167321852751,0.00178804045474,16.9506409299,"validation",356.600353333,0.0058739332339,1.0004729511,1.00587393323,81733,89980.55,0.712353947603,3252582,0.131767920956,359.156740049,357.894129951,0.634297199289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:03:00.000+09:00",358.7399,359.07,358.44,358.9146,56773,0.000612219294944,0.000179740788703,0.00140788482464,62.166252158,358.64071614,358.127209105,0.513507034271,0.572076408697,-0.0585693744258,358.550665,356.919646,0.640549658706,0.000948153140711,0.00363053052713,-0.946586839726,,,,,"",,,0,0.000474764749052,-0.000931976576043,-0.0010905101102,0,0.000125175985168,0.00175636682976,0.00101501694328,0.00558936450363,0.00143072205553,0.00159390676416,-0.000163184708635,0.0017846854341,16.8299006658,"validation",356.681346667,0.00626120023995,1.00101501694,1.00626120024,75512.6,84069.65,0.67530910382,3309355,0.0707229065424,359.201529567,357.899800433,0.779578132093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:04:00.000+09:00",358.9,359.2,358.76,359.085,71095,0.000474764749052,0.000585161964472,0.000716220584793,63.9794120084,358.709067503,358.198156579,0.51091092372,0.559843311701,-0.0489323879816,358.563515,356.990946,0.626224683084,0.00091975879194,0.00380226843385,-0.37299270258,,,,,"",,,0,0.0001253185179,-0.00428867816812,-0.00299372014983,0,-4.06782003296e-05,0.0012259183661,0.00145437273505,0.00586584624474,0.00142281332754,0.00155908297952,-0.000136269651981,0.00174394553681,17.0553314583,"validation",356.758596667,0.00652094540978,1.00145437274,1.00652094541,66721.2,81182.9,0.875738609978,3380450,0.037679117154,359.245192367,357.881837633,0.882501330548,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:05:00.000+09:00",359.085,359.48,359.0797,359.13,95763,0.0001253185179,0.000585088599131,0.00245638520586,64.4637581367,358.773826349,358.267182018,0.506644330852,0.549203515532,-0.0425591846792,358.607515,357.059426,0.610087205721,0.00083856062474,0.00394938933975,0.567380079013,,,,,"",,,0,0.000278450700304,-0.00602149639406,-0.00218583799738,0,0,0.00111477783812,0.00145698285213,0.00579896187925,0.00141075468731,0.00152926103509,-0.000118506347783,0.00169879209679,17.3533161371,"validation",356.83443,0.00643315164403,1.00145698285,1.00643315164,74442,80646.75,1.18743780748,3476213,0.163321522566,359.315655348,357.899374652,0.86891345137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:06:00.000+09:00",359.13,359.79,359.13,359.23,102334,0.000278450700304,0.00119871828281,0.00128215848594,65.571640215,358.84400691,358.338501868,0.505505042072,0.54046382084,-0.0349587787677,358.630515,357.122624,0.613652405312,0.000782757711307,0.00421614158365,0.828779183849,,,,,"",,,0,0,-0.00712635358962,-0.00224090415611,0,0,0.001837774622,0.0016715950677,0.00590098710744,0.00140719049654,0.00150450636316,-9.7315866625e-05,0.00170824375835,17.4199601316,"validation",356.906263333,0.00651077581257,1.00167159507,1.00651077581,78012.6,80422.15,1.2724603856,3578547,0.160984877922,359.386533514,357.874496486,0.896475079058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:07:00.000+09:00",359.23,359.4999,359.15,359.23,86997,0,0.00149151786337,0.00248367472233,65.571640215,358.903390463,358.404538767,0.498851695682,0.532141395808,-0.0332897001263,358.675015,357.189136,0.59481294779,0.00072772105737,0.00438578913508,0.481566913732,,,,,"",,,0,-0.00180914734293,-0.00487153077416,-0.00236143974612,0,0,0.000974027781644,0.0015473199325,0.00571367881693,0.00138866936414,0.00148133896336,-9.26695992157e-05,0.00165579976001,17.2575917982,"validation",356.978513333,0.00630706494249,1.00154731993,1.00630706494,82592.4,77095.05,1.12843820712,3578547,0.267510041176,359.461551492,357.888478508,0.852803083971,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:08:00.000+09:00",359.23,359.54,358.5801,358.5801,80325,-0.00180914734293,-0.000931976576043,0.00128476488328,53.0951414993,358.853653468,358.417543303,0.436110165653,0.512935149777,-0.0768249841238,358.69802,357.248738,0.620890594376,0.000828050580717,0.004160235694,0.185076558574,,,,,"",,,0,-0.00288666325878,-0.00376512807041,-0.000641697629065,0,0,0.00267210422292,-0.000328744496554,0.00372670875607,0.00121621407784,0.0014304618404,-0.000214247762561,0.00173152552073,17.1759882847,"validation",357.029183333,0.00434394928781,0.999671255503,1.00434394929,87302.8,76562.05,1.04914902357,3498222,0.276334032331,359.444154153,357.951885847,0.420979357725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:09:00.000+09:00",358.5801,358.6099,357.5101,357.545,146646,-0.00288666325878,-0.00428867816812,-0.00102260059065,40.0307120223,358.652322166,358.352910465,0.299411700068,0.470230459835,-0.170818759767,358.67972,357.28605,0.655098409064,0.00104253706174,0.00465650706489,2.86791347013,,,,,"",,,0,-0.00161518130585,-0.000489448880561,0.00160818917898,0,0,0.00306709714231,-0.00316360233581,0.000724769410953,0.000837409836714,0.00131516441241,-0.000477754575696,0.00183221247413,17.7750380456,"validation",357.053433333,0.00137673138185,0.996836397664,1.00137673138,102413,78014.65,1.87972387238,3351576,0.252569228985,359.514817325,357.844622675,-0.179393865772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:10:00.000+09:00",357.545,357.55,356.85,356.9675,98201,-0.00161518130585,-0.00602149639406,-0.00471812138358,34.8748387111,358.393118755,358.250287468,0.142831287429,0.404750625354,-0.261919337925,358.59511,357.3172,0.658305665559,0.000972323403067,0.00624812162582,0.775048479758,,,,,"",,,0,-0.000833409203919,0.00328461274486,0.00104911511552,1,0,0.00195779552224,-0.0045388516313,-0.000978682246475,0.000400124065718,0.0011338584755,-0.000733734409785,0.00184416134679,17.3724164473,"validation",357.061225,-0.000262489997339,0.995461148369,0.999737510003,102900.6,79403,1.23674168482,3253375,0.141963779706,359.715382931,357.474837069,-0.226434583563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:11:00.000+09:00",356.9675,356.9675,356.34,356.67,87105,-0.000833409203919,-0.00712635358962,-0.00588104130665,32.5490667608,358.128023562,358.133229137,-0.00520557475147,0.322759385333,-0.327964960084,358.48961,357.3534,0.656105260876,0.000971350000977,0.00778032897856,0.332691332749,,,,,"",,,0,0.00227100681302,0.00390304763507,0.00100933636134,1,0,0.00175786311079,-0.0050757677468,-0.00191239260631,-1.45949329954e-05,0.000904924398836,-0.000919519331832,0.00183953026853,17.2516805832,"validation",357.069391667,-0.00111852675135,0.994924232253,0.998881473249,99854.8,79084.35,1.10141892802,3166270,0.0283646511604,359.884193551,357.095026449,-0.152384720592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:12:00.000+09:00",356.67,357.5899,356.54,357.48,124187,0.00227100681302,-0.00487153077416,-0.0026226215055,43.5812424793,358.02832763,358.084841794,-0.0565141639272,0.246904675481,-0.303418839408,358.44261,357.4078,0.684233456528,0.00110483006189,0.00816032959649,1.64209837064,,,,,"",,,0,-0.000699339823207,0.00219592704487,-0.00159449479691,1,0,0.00294361734937,-0.00268553451276,0.000202010140798,-0.000158090421638,0.000690681088399,-0.000848771510037,0.00191404681808,17.6086232122,"validation",357.093975,0.00108101795893,0.997314465487,1.00108101796,107292.8,82493.4,1.50541740309,3290457,0.136409094546,359.90511492,356.98010508,0.170903671107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:13:00.000+09:00",357.48,357.49,356.81,357.23,53809,-0.000699339823207,-0.00376512807041,-0.00248520049146,41.3341453584,357.905507994,358.021520179,-0.116012184918,0.174321303401,-0.290333488319,358.39811,357.4658,0.683931066776,0.00110082966885,0.00865278265856,-1.12890056707,,,,,"",,,0,0.000391904375332,0.00366710522632,-0.00211348430983,1,0,0.00190220431912,-0.00325925267854,-0.00065964352394,-0.000324754877579,0.000487980582261,-0.00081273545984,0.00191453983925,16.7715759025,"validation",357.118831667,0.00031129227438,0.996740747321,1.00031129227,101989.6,82484.1,0.652356029829,3236648,0.136537223538,359.948680476,356.847539524,0.123328955881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:14:00.000+09:00",357.23,357.6,357.2,357.37,66718,0.000391904375332,-0.000489448880561,-0.00153665623603,43.1033641144,357.823122149,357.973259425,-0.150137276179,0.109429587485,-0.259566863664,358.37061,357.528668,0.663650276292,0.00110155279384,0.00894137796119,-0.660300050845,,,,,"",,,0,0.00215462965554,0.00173489660576,-0.00181156784285,1,0,0.00111972678666,-0.00279210954269,-0.000443790985734,-0.000420117178775,0.000306208096609,-0.000726325275384,0.00185703969637,16.9870017621,"validation",357.149665,0.000616926240152,0.997207890457,1.00061692624,86004,83117.2,0.802697877214,3303366,0.20815005799,359.972773537,356.768446463,0.18773162763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:15:00.000+09:00",357.37,358.1499,357.335,358.14,60481,0.00215462965554,0.00328461274486,-0.00086483470498,51.7262820757,357.871872588,357.985610579,-0.113737991256,0.064796071737,-0.178534062993,358.35511,357.59907,0.674453827985,0.00115754478948,0.00895640870079,-0.915762977522,,,,,"",,,0,-0.000217512704529,-0.000712012062322,-0.00464901993634,0,0,0.00228026974844,-0.00060027049705,0.0015126717192,-0.000317579693014,0.000180923861443,-0.000498503554456,0.00188321278825,16.8910085627,"validation",357.190231667,0.00265899862071,0.999399729503,1.00265899862,78460,83175.15,0.727152280459,3363847,0.208701757676,359.959897413,356.750322587,0.432978661749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:16:00.000+09:00",358.14,358.23,357.8001,358.0621,47002,-0.000217512704529,0.00390304763507,-0.00172270547563,50.886052731,357.901138343,357.991276462,-0.0901381185528,0.0338092336791,-0.123947352232,358.324215,357.661914,0.656985697415,0.00114725113124,0.00894367984447,-1.44538463439,,,,,"",,,0,0.000566661481346,0.000971619168854,-0.00518653049289,1,0,0.00120036857095,-0.000731502335113,0.00111889464418,-0.00025173878652,9.44228212901e-05,-0.00034616160781,0.00183483730173,16.6386519274,"validation",357.223431667,0.00234774166247,0.999268497665,1.00234774166,70439.4,83058.35,0.565891328205,3316845,0.150999869369,359.92658353,356.72184647,0.418210138574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:17:00.000+09:00",358.0621,358.32,357.93,358.265,48354,0.000566661481346,0.00219592704487,-0.00124055643835,53.0263314487,357.95711706,358.01155228,-0.0544352197848,0.0161603429863,-0.0705955627711,358.301965,357.720614,0.637915290457,0.00115561217317,0.00888999787134,-1.28195656001,,,,,"",,,0,0.000767588237757,0.00154913262529,-0.00534520536474,1,0,0.00108919653881,-0.000103167170741,0.00152181892431,-0.000151941216096,4.51072334342e-05,-0.000197048449531,0.00178056826778,16.6675772213,"validation",357.262775,0.00280528806843,0.999896832829,1.00280528807,55272.8,81722.75,0.591683466354,3365199,0.137124607285,359.894616853,356.709313147,0.48839514112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:18:00.000+09:00",358.2943,358.59,358.065,358.54,60860,0.000767588237757,0.00366710522632,-0.00086414912522,55.8354777644,358.046791358,358.050696555,-0.00390519687784,0.0121472350135,-0.0160524318913,358.28646,357.779614,0.629849912567,0.00116586079869,0.00880281913819,-0.739822080891,,,,,"",,,0,-0.00153399899593,-4.6856696603e-05,-0.00535505104033,0,8.17830376956e-05,0.00146539572663,0.000707646055059,0.00212529157684,-1.08919419809e-05,3.38797205708e-05,-4.47716625517e-05,0.00175670751539,16.8983716991,"validation",357.311775,0.00343740421093,1.00070764606,1.00343740421,56683,80372,0.757228885682,3426059,0.122622928383,359.863425454,356.709494546,0.580388571428,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:19:00.000+09:00",358.54,358.57,357.9,357.99,36827,-0.00153399899593,0.00173489660576,-0.00246603970742,49.4642128592,358.038054226,358.046200514,-0.0081462877983,0.00808853045111,-0.0162348182494,358.24221,357.835394,0.632717775955,0.00120971050566,0.00869789259726,-1.48226131738,,,,,"",,,0,-0.000293304282243,5.58674823319e-05,-0.00361741948099,1,0,0.00186868968595,-0.00070402089134,0.000432058993024,-2.27556294821e-05,2.25942916034e-05,-4.53499210855e-05,0.00176741745846,16.3944916797,"validation",357.350285,0.00179016227733,0.999295979109,1.00179016228,50704.8,76460.75,0.48164581174,3389232,0.0295772667676,359.800186133,356.684233867,0.419058451979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:20:00.000+09:00",357.965,358.1122,357.81,357.885,35583,-0.000293304282243,-0.000712012062322,-0.00288365095286,48.3303853829,358.014507422,358.034259735,-0.0197523130175,0.00252036175739,-0.0222726747749,358.19046,357.890494,0.609109363387,0.00120885831911,0.00855992564697,-1.42620513564,,,,,"",,,0,0.00146695167442,0.00128532908616,-0.00294787431717,1,-6.9834352915e-05,0.000844157658035,-0.000852786531501,-1.53510643398e-05,-5.51917879137e-05,7.04237885744e-06,-6.22341667711e-05,0.00170196952481,16.359835059,"validation",357.391535,0.00138074059309,0.999147213468,1.00138074059,45725.2,75381.95,0.472036077602,3353649,-0.0315141754757,359.723501853,356.657418147,0.400374539842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:21:00.000+09:00",357.885,358.7798,357.82,358.41,64539,0.00146695167442,0.000971619168854,-0.0010866781178,54.0071499713,358.075352434,358.062092347,0.0132600867454,0.004668306755,0.00859177999044,358.170965,357.956494,0.634158694574,0.00125741908719,0.00843903387494,-0.352659877624,,,,,"",,,0,0.00114394129628,4.18515108396e-05,-0.00369688345749,1,0,0.00268186708021,0.000667376821011,0.00126693050022,3.69969776107e-05,1.30250460506e-05,2.39719315601e-05,0.001769366632,16.9567025969,"validation",357.450701667,0.00268372205974,1.00066737682,1.00268372206,49232.6,74384.85,0.86763635337,3418188,0.0682316358775,359.682273453,356.659656547,0.579082135574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:22:00.000+09:00",358.41,358.88,358.41,358.82,54375,0.00114394129628,0.00154913262529,0.000348485482095,57.8974516642,358.189913598,358.118233655,0.0716799431211,0.0180706340282,0.0536093090929,358.177215,358.025594,0.622433073533,0.00128249602697,0.00849260374402,-0.692890571208,,,,,"",,,0,-0.000827155676941,-0.00122150381807,-0.0060476004682,0,0,0.00131134733964,0.00179460047452,0.00221885254382,0.00019976574082,5.03612787142e-05,0.000149404462106,0.00173466661148,16.7864806896,"validation",357.518368333,0.00364074067784,1.00179460047,1.00364074068,50436.8,73898.7,0.735804554072,3472563,0.148839560101,359.698143579,356.656286421,0.711313341421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:23:00.000+09:00",358.82,358.82,358.5,358.5232,25130,-0.000827155676941,-4.6856696603e-05,-0.0010905101102,54.3157959945,358.241188429,358.148231162,0.0929572671404,0.0330479606506,0.0599093064897,358.157645,358.079858,0.600830711137,0.00128752136125,0.00833306411213,-1.57665164558,,,,,"",,,0,-0.00143142758962,-0.000483092865399,-0.00491795231104,0,0,0.00089181205061,0.00102065390786,0.00123810929349,0.000259278247936,9.21780254406e-05,0.000167100222495,0.00167584890221,16.0138111136,"validation",357.588255,0.00261458531405,1.00102065391,1.00261458531,43290.8,72316.55,0.347499984443,3447433,0.0954677732829,359.649920309,356.665369691,0.622482425927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:24:00.000+09:00",358.52,358.58,357.99,358.01,31588,-0.00143142758962,5.58674823319e-05,-0.00299372014983,48.7052214193,358.205620979,358.137991817,0.067629161832,0.0399642008869,0.0276649609451,358.103895,358.118658,0.600057088913,0.00131512947268,0.00799195878741,-1.24130637611,,,,,"",,,0,0.000935728052289,0.000307253987319,-0.00405016619647,1,-8.92550328679e-06,0.00164563966851,-0.000262200443254,-0.000303413401041,0.000188902996654,0.000111628727932,7.72742687217e-05,0.0016760903017,16.241093588,"validation",357.651311667,0.00100289953268,0.999737799557,1.00100289953,42243,70341.2,0.449068255873,3415845,0.0251595082256,359.534870785,356.672919215,0.467191967548,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:25:00.000+09:00",358.01,358.45,357.96,358.345,24603,0.000935728052289,0.00128532908616,-0.00218583799738,52.1778112031,358.227063905,358.153325756,0.0737381487062,0.0467189904508,0.0270191582555,358.064645,358.16269,0.592195868277,0.00133528859101,0.00758195903481,-1.31155447711,,,,,"",,,0,0.000223248545396,-0.0027989786379,-0.00524634081681,0,0,0.0013686768526,0.000782973141624,0.000509014492827,0.000205774180486,0.000130374333256,7.53998472295e-05,0.00165258582728,15.9921199886,"validation",357.713396667,0.00176566865882,1.00078297314,1.00176566866,40047,66783.2,0.368401034991,3440448,-0.0267769439021,359.422060735,356.707229265,0.60326792034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:26:00.000+09:00",358.345,358.5,358.1732,358.425,24646,0.000223248545396,4.18515108396e-05,-0.00224090415611,52.996169405,358.257515612,358.173449774,0.0840658375826,0.0541883598771,0.0298774777055,358.024395,358.21179,0.573239020543,0.00133454270783,0.00704495895861,-1.18344615918,,,,,"",,,0,-0.000120806305364,-0.00389202762084,-0.00523121992049,0,0,0.000911970307943,0.0011189321331,0.000595206539685,0.000234542338237,0.000151184654745,8.33576834916e-05,0.00159932767118,15.9940894408,"validation",357.771815,0.00182570278768,1.00111893213,1.00182570279,32068.4,62898.8,0.391835774291,3465094,-0.0901869352039,359.285528584,356.763261416,0.658827345862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:27:00.000+09:00",358.425,358.46,358.19,358.3817,18294,-0.000120806305364,-0.00122150381807,-0.00236143974612,52.4727731636,358.276620902,358.188875717,0.0877451854193,0.0608997249856,0.0268454604337,357.98198,358.247626,0.551579090504,0.00133429876777,0.00641420386586,-1.23937857018,,,,,"",,,0,-8.84531771572e-05,-0.00410651548335,-0.00569699847955,0,0,0.00075329566855,0.00111659251675,0.000374249514217,0.000244837237558,0.000169929784321,7.49074532369e-05,0.00153908274475,15.6959271883,"validation",357.822676667,0.00156229151976,1.00111659252,1.00156229152,24852.2,59463.65,0.307650135839,3446800,-0.110779442567,359.1300647,356.8338953,0.674081232855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:28:00.000+09:00",358.425,358.56,358.28,358.35,19050,-8.84531771572e-05,-0.000483092865399,-0.000641697629065,52.0673508471,358.287909994,358.200810849,0.0870991452866,0.0661396090458,0.0209595362408,357.970475,358.2784,0.532180584039,0.00127666672616,0.00630398664265,-1.09950140096,,,,,"",,,0,-0.00064183061253,-0.00523231477606,-0.00580438119157,0,0.00012082090129,0.000781289892871,0.00106021313629,0.000199844590129,0.000243056077261,0.000184567068636,5.84890086251e-05,0.00148508604448,15.7363326895,"validation",357.868676667,0.001344971954,1.00106021314,1.00134497195,23636.2,56399.9,0.337766556324,3427750,-0.0624752880768,359.098795546,356.842154454,0.668181374167,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:29:00.000+09:00",358.355,358.6,358.0506,358.12,31272,-0.00064183061253,0.000307253987319,0.00160818917898,49.1029657931,358.262077687,358.19482486,0.0672528272875,0.0663622526941,0.000890574593395,357.999225,358.296,0.533410542322,0.00110826782992,0.00621612787881,-0.709254027413,,,,,"",,,0,-0.00217245615995,-0.0039020440076,-0.00449569976544,0,1.39528394028e-05,0.00153313799358,0.000337361065516,-0.000491213968339,0.000187794111715,0.000185307306752,2.48680496313e-06,0.00148947431677,16.2313466225,"validation",357.917326667,0.000566257395865,1.00033736107,1.0005662574,23573,50631.2,0.617642876329,3396478,0.0443422237672,359.111909482,356.886540518,0.554271899178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:30:00.000+09:00",358.12,358.12,357.33,357.342,67908,-0.00217245615995,-0.0027989786379,0.00104911511552,40.6684010633,358.120527274,358.131652648,-0.0111253743047,0.0508647272944,-0.0619901015991,358.01795,358.288924,0.551738360728,0.00115651664943,0.00588597418579,0.740192957253,,,,,"",,,0,-0.000873113152106,-0.0024262471246,-0.00232830173895,0,0,0.00220596448118,-0.00188803382624,-0.002642906148,-3.11336879088e-05,0.000142341866599,-0.000173475554508,0.00154400647203,17.0046024745,"validation",357.954193333,-0.00171025607392,0.998111966174,0.998289743926,32234,49116.55,1.38258896441,3328570,0.0765475180973,359.071592206,356.964307794,0.17923171821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:31:00.000+09:00",357.342,357.342,356.84,357.03,60495,-0.000873113152106,-0.00389202762084,0.00100933636134,37.8597825931,357.952753847,358.050048748,-0.0972949012011,0.0212328015953,-0.118527702796,358.03595,358.287898,0.548185620676,0.00115806969751,0.00541781995553,0.529053630455,,,,,"",,,0,-0.000336106209562,-0.00231073019074,-0.00212167044786,0,0,0.00140481667422,-0.00280963406049,-0.00351085818701,-0.000272511837104,5.94706371881e-05,-0.000331982474292,0.00153540492585,16.8881358541,"validation",357.986193333,-0.00267103411009,0.99719036594,0.99732896589,39403.8,47786.05,1.2659552317,3268075,0.106521673166,359.005837157,357.066062843,-0.0185912569172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:32:00.000+09:00",356.9745,357.15,356.8,356.91,41086,-0.000336106209562,-0.00410651548335,-0.00159449479691,36.8069087661,357.792330178,357.965600693,-0.173270514568,-0.0176678616374,-0.155602652931,358.00745,358.269798,0.534029504913,0.00104174534259,0.00593632058642,-0.154831171202,,,,,"",,,0,-0.00121879465411,-0.001569023003,-0.00218542489703,0,-0.000155449121923,0.00098030977789,-0.00306543900134,-0.00379545808101,-0.000485473969818,-4.95022880764e-05,-0.000435971681742,0.00149625817409,16.5009064272,"validation",358.011943333,-0.00307795131937,0.996934560999,0.996922048681,43962.2,43631,0.941669913594,3226989,-0.0727326900598,359.070073498,356.944826502,-0.0163870375111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:33:00.000+09:00",356.91,356.91,356.46,356.475,41548,-0.00121879465411,-0.00523231477606,-0.00211348430983,33.2022929385,357.589663997,357.855185827,-0.265521829718,-0.0672386552534,-0.198283174464,357.9697,358.231098,0.528027397419,0.0010631376642,0.00677916927201,-0.0903247302607,,,,,"",,,0,0.000694578862473,0.000406760642401,-0.000440423592117,1,0,0.00126082205598,-0.00417549306547,-0.00490213722316,-0.00074485400019,-0.000188620955897,-0.000556233044293,0.001481246644,16.510868843,"validation",358.023026667,-0.00432381872496,0.995824506935,0.995676181275,48461.8,43017.95,0.965829380526,3185441,-0.0595181778769,359.183068595,356.756331405,-0.115929902018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:34:00.000+09:00",356.475,357,356.405,356.7226,41172,0.000694578862473,-0.0039020440076,-0.00181156784285,36.9851391765,357.456269536,357.77129058,-0.315021044382,-0.116795133079,-0.198225911303,357.93733,358.18899,0.532811154747,0.0010722218988,0.00730070266312,-0.037071039155,,,,,"",,,0,-0.000694096757537,-7.7371044055e-05,-0.000862294679395,0,0,0.00166912125675,-0.00339369464481,-0.00409390026198,-0.000883098083447,-0.000327411644452,-0.000555686438995,0.00149362881619,16.5024722097,"validation",358.033903333,-0.00366251162564,0.996606305355,0.996337488374,50441.8,41740.65,0.986376589727,3226613,-0.0919403507133,359.243927009,356.630732991,0.0351550663805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:35:00.000+09:00",356.7226,356.8776,356.43,356.475,44012,-0.000694096757537,-0.0024262471246,-0.00464901993634,34.859161252,357.305304992,357.675269056,-0.369964063913,-0.167428919246,-0.202535144667,357.85408,358.15349,0.526724643693,0.000946402125618,0.0080969985778,0.209934410839,,,,,"",,,0,-0.000757416368609,0.000995862262431,0.000986043902097,1,0,0.00125475649707,-0.00385374955065,-0.00468651024453,-0.00103784014002,-0.000469679274131,-0.000568160865887,0.00147759209957,16.5684817779,"validation",358.03943,-0.00436943495302,0.996146250449,0.995630565047,45662.6,40917.2,1.075635674,3182601,-0.221478986832,359.302851988,356.405308012,0.0240520899655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:36:00.000+09:00",356.475,356.485,356.15,356.205,45983,-0.000757416368609,-0.00231073019074,-0.00518653049289,32.6548306193,357.136027301,357.566360237,-0.430332936036,-0.220009722604,-0.210323213432,357.761225,358.10219,0.513030026287,0.000953264341847,0.0090135849593,0.347549172197,,,,,"",,,0,0.000407068963097,0.00247048750018,0.00262208559678,1,0,0.000939757346238,-0.00434989845532,-0.00529790113822,-0.00120810470385,-0.000617649170012,-0.000590455533842,0.00144026621268,16.6115335108,"validation",358.043346667,-0.00513442487839,0.995650101545,0.994865575122,42760.2,40866.25,1.12520723091,3136618,-0.220508365705,359.373580598,356.148869402,0.0174063954621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:37:00.000+09:00",356.205,356.4097,356.11,356.35,35295,0.000407068963097,-0.001569023003,-0.00534520536474,35.0308812992,357.015100024,357.476259479,-0.461159454811,-0.268239669045,-0.192919785765,357.665475,358.06239,0.497792167266,0.000946962296806,0.00953986270971,-0.335370164911,,,,,"",,,0,0.00075768205416,0.000841868949067,0.00244141995229,1,0,0.000841369436139,-0.00367794794843,-0.00478237884744,-0.00129411941858,-0.000752742160924,-0.000541377257655,0.00139691922903,16.3474100633,"validation",358.039348333,-0.004718331494,0.996322052052,0.995281668506,41602,40213.3,0.877694693049,3171913,-0.240325961809,359.371514764,355.959435236,0.114465316709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:38:00.000+09:00",356.35,356.714,356.28,356.62,47366,0.00075768205416,0.000406760642401,-0.00535505104033,39.3237575873,356.954315405,357.412832851,-0.458517445818,-0.3062952244,-0.152222221418,357.569475,358.03239,0.49323558389,0.000946423204845,0.00958948740002,0.559300939219,,,,,"",,,0,0.000210307890752,0.000392574729404,0.00137401155291,1,0,0.00121790374632,-0.00265535809509,-0.00394486655244,-0.00128573115871,-0.000858884034546,-0.000426847124161,0.00138308447056,16.642330799,"validation",358.03616,-0.00395535467702,0.997344641905,0.996044645323,42765.6,39538.6,1.19796856743,3219279,-0.261491302171,359.283928988,355.855021012,0.223096972306,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:39:00.000+09:00",356.62,357.05,356.55,356.695,43440,0.000210307890752,-7.7371044055e-05,-0.00361741948099,40.4998505112,356.914420727,357.359660047,-0.445239319732,-0.334084043466,-0.111155276266,357.504725,358.00807,0.493718756469,0.000905212420679,0.00975429963982,0.254960404334,,,,,"",,,0,0.000378474607157,-0.000378474607157,0.0012018671414,0,0,0.00140205260501,-0.00226493509981,-0.00366771061893,-0.00124823538242,-0.000936609830433,-0.000311625551987,0.00138414824001,16.556017094,"validation",358.027076667,-0.00372060314284,0.9977350649,0.996279396857,43219.2,39869.25,1.08956150417,3262719,-0.158659869448,359.248329105,355.761120895,0.267801361098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:40:00.000+09:00",356.695,357.03,356.645,356.83,29486,0.000378474607157,0.000995862262431,-0.00294787431717,42.6545136792,356.901432923,357.320425969,-0.418993046363,-0.351065844046,-0.0679272023174,357.451975,357.971476,0.485953131007,0.000912845012978,0.00983722520681,-0.711721714069,,,,,"",,,0,0.000714626012387,-0.00102289605695,0.00159739932181,0,0,0.0010793535093,-0.00174002395706,-0.00318873451247,-0.00117420913702,-0.00098384621261,-0.00019036292441,0.00136186175772,16.1689304263,"validation",358.012646667,-0.00330336561481,0.998259976043,0.996696634385,40314,39564.4,0.745265946154,3292205,-0.0776506151995,359.210142789,355.693807211,0.323118418001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:41:00.000+09:00",356.83,357.4,356.815,357.085,57110,0.000714626012387,0.00247048750018,-0.00369688345749,46.5889586192,356.929674012,357.302987009,-0.373312996899,-0.355515274616,-0.0177977222825,357.385725,357.937576,0.493027907364,0.000859497049986,0.00955781755809,1.31874902031,,,,,"",,,0,-0.00121819734797,-0.00149824271532,0.00169427447246,0,0,0.00163943614606,-0.000841457783464,-0.00238191253773,-0.00104544575353,-0.000995604056783,-4.98416967458e-05,0.00138070181431,16.8307084094,"validation",358.012708333,-0.00259127207426,0.999158542217,0.997408727926,42539.4,39192.95,1.45714981904,3349315,-0.0878640163601,359.093638779,355.677811221,0.411961305146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:42:00.000+09:00",357.08,357.15,356.56,356.65,52146,-0.00121819734797,0.000841868949067,-0.0060476004682,41.3740572084,356.886647241,357.254617601,-0.36797035989,-0.358006291671,-0.00996406821856,357.277225,357.902176,0.499954485409,0.000830604454198,0.00896836025698,0.969892718651,,,,,"",,,0,0.000308425627366,-0.000869199495304,0.00314033366045,0,-1.40022683675e-05,0.00165226766736,-0.00175556950209,-0.00349865433621,-0.00103174081001,-0.00100380286463,-2.79379453766e-05,0.00140180705288,16.7385577182,"validation",357.993291667,-0.00375228167101,0.998244430498,0.996247718329,45909.6,39081.5,1.33428860202,3297169,-0.224395174187,358.879320433,355.675129567,0.304248552491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:43:00.000+09:00",356.65,356.9,356.5001,356.76,29552,0.000308425627366,0.000392574729404,-0.00491795231104,43.1082621181,356.86716305,357.21797926,-0.350816209983,-0.356568275333,0.00575206535022,357.189065,357.874976,0.492807736451,0.000831639607549,0.00845218876556,-0.734558510615,,,,,"",,,0,-0.000560600964234,-0.00137347236237,0.003840116605,0,0,0.00112126734894,-0.0012012265829,-0.00311554613978,-0.000983339527927,-0.000999462594835,1.61230669083e-05,0.00138134246118,16.1709700841,"validation",357.965791667,-0.00336845501648,0.998798773417,0.996631544984,42346.8,39302.6,0.75190954288,3326721,-0.153567448464,358.698579701,355.679550299,0.357879820693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:44:00.000+09:00",356.76,356.85,356.5,356.56,20802,-0.000560600964234,-0.000378474607157,-0.00405016619647,40.7481097946,356.819907196,357.169240055,-0.349332859373,-0.355121192141,0.00578833276835,357.116565,357.847776,0.482607183848,0.000790206609558,0.00831046712759,-1.30288293061,,,,,"",,,0,-0.000266434821629,-0.000140228853489,0.00465559793583,0,0,0.000981051687409,-0.00155849673341,-0.00359866984335,-0.000979730927118,-0.000995964752472,1.62338253544e-05,0.00135350904153,15.8193070784,"validation",357.927991667,-0.00382197452705,0.998441503267,0.996178025473,37819.2,38763.3,0.5366416172,3305919,-0.141791333555,358.600467737,355.632662263,0.312465808542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:45:00.000+09:00",356.56,356.6,356.21,356.465,30197,-0.000266434821629,-0.00102289605695,-0.00524634081681,39.6379910237,356.765306089,357.117074125,-0.351768036423,-0.354450560998,0.00268252457435,357.022565,357.808076,0.475992385001,0.000745807830266,0.00782204800418,-0.652821295273,,,,,"",,,0,0.000238452583003,0.000126239602766,0.00486723801776,1,0,0.00109378505721,-0.00156170801137,-0.003753621257,-0.000986823492975,-0.000994348844901,7.52535192613e-06,0.00133531310227,16.1917340119,"validation",357.898241667,-0.00400460661665,0.998438291989,0.995995393383,37961.4,39043,0.773429295905,3275722,-0.210954588531,358.418888821,355.626241179,0.300345381346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:46:00.000+09:00",356.4,356.64,356.3,356.55,17927,0.000238452583003,-0.00149824271532,-0.00523121992049,41.1820083644,356.732182075,357.075068635,-0.342886559338,-0.352137760666,0.00925120132745,356.928815,357.765476,0.466278643216,0.000746310344195,0.00701173068538,-1.48644658342,,,,,"",,,0,-0.000588977702987,-0.000778291964661,0.00342167998878,0,-0.000182346092884,0.00095381033201,-0.00106131806702,-0.00339740998374,-0.000961678752877,-0.000987625187676,2.59464347986e-05,0.00130775106778,15.6705378742,"validation",357.861241667,-0.00366410640213,0.998938681933,0.996335893598,30124.8,38707.05,0.463145602674,3293649,-0.221464823592,358.180159362,355.677470638,0.348636789597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:47:00.000+09:00",356.55,356.6026,356.24,356.34,15023,-0.000588977702987,-0.000869199495304,-0.00569699847955,38.5578708796,356.671846371,357.020619106,-0.348772734735,-0.35146475548,0.0026920207445,356.82673,357.718076,0.458873025843,0.000748854574224,0.00606617109378,-1.65237566683,,,,,"",,,0,-0.000196441600718,-0.000589324802155,0.00412527361509,0,0,0.00101696816716,-0.00136405139828,-0.00385240806226,-0.000978763918548,-0.000986318559465,7.55464091739e-06,0.00128773931033,15.4932231571,"validation",357.827908333,-0.00415816737231,0.998635948602,0.995841832628,22700.2,38543.5,0.389767405659,3278626,-0.218161298273,357.909015998,355.744444002,0.27513799443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:48:00.000+09:00",356.34,356.45,356.27,356.27,19253,-0.000196441600718,-0.00137347236237,-0.00580438119157,37.6956205126,356.610023853,356.965017691,-0.35499383814,-0.352170572012,-0.00282326612847,356.72273,357.666474,0.438953523997,0.000747804059693,0.00477712963391,-1.3572397972,,,,,"",,,0,0.000673646391782,0.000134729278356,0.00359278075617,1,0,0.000505135544705,-0.00126913695687,-0.00390440284878,-0.000996417992366,-0.000988493479698,-7.92451266869e-06,0.00123208107334,15.7411111879,"validation",357.797075,-0.00426799184985,0.998730863043,0.99573200815,20640.4,38553.65,0.499382029976,3259373,-0.218367132554,357.574785362,355.870674638,0.234330643266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:49:00.000+09:00",356.27,356.67,356.26,356.51,23293,0.000673646391782,-0.000140228853489,-0.00449569976544,42.4476718626,356.594635568,356.931312677,-0.336677109034,-0.349071879416,0.012394770382,356.64223,357.619174,0.43688541514,0.00077150752704,0.00316561366076,-1.02298306886,,,,,"",,,0,0,-0.000266472188718,0.00244397071611,0,0,0.00115081258596,-0.00037076372027,-0.00310155070153,-0.000944369327745,-0.000979136291875,3.476696413e-05,0.00122545066096,15.9322705756,"validation",357.773725,-0.0035321906325,0.99962923628,0.996467809367,21138.6,38154.7,0.61048835399,3282666,-0.149145452592,357.206725758,356.077734242,0.382877773474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:50:00.000+09:00",356.51,356.6,356.3,356.51,19131,0,0.000126239602766,-0.00232830173895,42.4476718626,356.581614711,356.90010433,-0.318489619176,-0.342955427368,0.0244658081922,356.60063,357.570974,0.427107885487,0.00062953960298,0.00261440172183,-1.23981324545,,,,,"",,,0,-0.000666180471796,0.000887773133994,0.00274887099941,1,0,0.000841491122269,-0.000254149859466,-0.00296717037217,-0.000893353956905,-0.000961979824881,6.86258679761e-05,0.00119802497963,15.7354277716,"validation",357.737896667,-0.00343239192187,0.999745850141,0.996567608078,18925.4,35715.85,0.535644538769,3282666,-0.06426278529,357.066778651,356.134481349,0.40278852047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:51:00.000+09:00",356.51,356.515,356.16,356.2725,30934,-0.000666180471796,-0.000778291964661,-0.00212167044786,39.0310673036,356.534058602,356.853615121,-0.319556518926,-0.33827564568,0.0187191267537,356.562755,357.520426,0.421957322238,0.000618622765946,0.00248464388522,-0.272307980138,,,,,"",,,0,-0.000399974738438,0.00243212709373,0.00368790743041,1,0,0.000995764494684,-0.000814036227648,-0.00349050266571,-0.000896944105779,-0.000949485704566,5.25415987867e-05,0.00118436680417,16.2153071598,"validation",357.696105,-0.00397992871631,0.999185963772,0.996020071284,21526.8,34237.8,0.903504313945,3251732,-0.0238668956533,357.005720734,356.119789266,0.172373078295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:52:00.000+09:00",356.2725,356.3,355.9,356.13,46866,-0.000399974738438,-0.000589324802155,-0.00218542489703,37.1014648981,356.47189574,356.800014001,-0.32811826068,-0.33624416868,0.00812590799999,356.523755,357.469126,0.420388942078,0.000619965763306,0.00253044091157,0.998398184338,,,,,"",,,0,0.000527897116221,0.00306068008873,0.00363462780445,1,0,0.0011227361079,-0.00110442851136,-0.00374613051198,-0.000921344061663,-0.00094416131379,2.2817252127e-05,0.00118043675646,16.6303436375,"validation",357.657938333,-0.00427206604292,0.998895571489,0.995727933957,27895.4,34526.8,1.35738035381,3204866,-0.0320374317921,356.974836148,356.072673852,0.0635430543695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:53:00.000+09:00",356.135,356.39,356.135,356.318,19404,0.000527897116221,0.000134729278356,-0.000440423592117,41.2295095647,356.448219472,356.76430926,-0.316089787573,-0.332213292459,0.0161235048853,356.515905,357.417194,0.408932589073,0.000579192153372,0.00257820776629,-1.10634112317,,,,,"",,,0,0.000272228739497,0.00222273362558,0.00150708075371,1,1.40398169208e-05,0.00071603066296,-0.000555108474053,-0.0030753808671,-0.000887100251947,-0.000932350575774,4.52503238269e-05,0.0011476618893,15.7490582446,"validation",357.627905,-0.00366275948181,0.999444891526,0.996337240518,27925.6,33419.6,0.580617362266,3224270,0.0580931549151,356.975491038,356.056318962,0.284692110034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:54:00.000+09:00",356.318,356.48,356.1752,356.415,17879,0.000272228739497,-0.000266472188718,-0.000862294679395,43.2972983566,356.443108784,356.7384345,-0.295325715623,-0.324835777091,0.0295100614687,356.500525,357.363794,0.401494546996,0.000560069515041,0.00253241315219,-1.10845873484,,,,,"",,,0,0.00115455297897,0.00198841238444,0.000701429513348,1,0,0.000855415668027,-0.000239901469991,-0.0026549807673,-0.000828600691954,-0.000911397604173,8.27969122194e-05,0.00112648049885,15.6674780579,"validation",357.602821667,-0.00332162274652,0.99976009853,0.996678377253,26842.8,32254.95,0.554302517908,3242149,0.0240831252257,356.951928309,356.049121691,0.405267641742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:55:00.000+09:00",356.415,357,356.39,356.8265,69653,0.00115455297897,0.000887773133994,0.000986043902097,51.1496124679,356.502092048,356.74495787,-0.242865822036,-0.30844178608,0.0655759640442,356.5181,357.317724,0.416387793639,0.00059635550022,0.00265297949146,2.38360225672,,,,,"",,,0,0.00087577576217,0.00160722367873,-0.00108315946265,1,0,0.00171148801257,0.000865033219912,-0.00137475408301,-0.000680627201276,-0.000864402688927,0.000183775487651,0.00116691947946,17.0285307603,"validation",357.575763333,-0.00209539742389,1.00086503322,0.997904602576,36947.2,33537,2.07690014014,3311802,0.192624563914,356.991017604,356.045182396,0.826061027873,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:56:00.000+09:00",356.8265,357.165,356.71,357.139,33987,0.00087577576217,0.00243212709373,0.00262208559678,56.119333319,356.600077887,356.774146176,-0.174068289203,-0.281567086705,0.107498797502,356.5648,357.275904,0.419145808379,0.000592080655891,0.002927619568,0.0705399920041,,,,,"",,,0,0.000226802449466,0.00154281666242,-0.00265722869807,1,0,0.00127512950972,0.00161036647476,-0.000383188450347,-0.00048739647365,-0.000788396357454,0.000300999883804,0.00117362093857,16.3118585217,"validation",357.55008,-0.00114971306956,1.00161036647,0.99885028693,37557.8,32937.2,1.03187277607,3345789,0.317530026839,357.086743043,356.042856957,1.05006001885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:57:00.000+09:00",357.139,357.49,357,357.22,46976,0.000226802449466,0.00306068008873,0.00244141995229,57.3310351641,356.69545052,356.807172385,-0.111721865596,-0.247598042483,0.135876176887,356.6083,357.235704,0.424206822067,0.000589176175659,0.00327736229852,0.885795903332,,,,,"",,,0,-0.000307933486367,0.00153966743183,-0.00279967527014,1,0,0.00137201481776,0.00171532743349,-4.39597717251e-05,-0.000312753668877,-0.000693124803995,0.000380371135118,0.00118752259691,16.63574401,"validation",357.525246667,-0.000853776536098,1.00171532743,0.999146223464,37579.8,33521.25,1.40137972182,3392765,0.329420889734,357.192667299,356.023932701,1.02338657654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:58:00.000+09:00",357.17,357.2827,356.8,357.11,28534,-0.000307933486367,0.00222273362558,0.00137401155291,55.1056212231,356.759227363,356.82960406,-0.0703766976356,-0.212153773514,0.141777075878,356.6328,357.206302,0.428384906205,0.000577354554293,0.00349949359187,-0.27183716034,,,,,"",,,0,3.83635294445e-05,0.00285626277618,-0.00249222928509,1,-0.00013996976653,0.00135126812608,0.00133807097945,-0.000269597707153,-0.000197072884085,-0.000594085221679,0.000397012337594,0.00119958809948,16.1368955934,"validation",357.496245,-0.00108041694256,1.00133807098,0.998919583057,39405.8,32579.65,0.875822791221,3364231,0.222457883986,357.256817099,356.008782901,0.882361317237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T00:59:00.000+09:00",357.11,357.2,356.9401,357.1237,15355,3.83635294445e-05,0.00198841238444,0.0012018671414,55.3381465845,356.815300076,356.851388945,-0.0360888686335,-0.176940792538,0.140851923904,356.654235,357.197876,0.416350270047,0.000576463225211,0.00369843850161,-1.04668171066,,,,,"",,,0,0.000773681500276,0.00306980466432,-0.00326749526845,1,0,0.0007277869564,0.00131630288927,-0.000207660809271,-0.000101054252724,-0.000495460795623,0.000394406542899,0.00116584329197,15.5172788356,"validation",357.467056667,-0.000960526740194,1.00131630289,0.99903947326,38901,31175.4,0.492535781417,3379586,0.187434643982,357.313766877,355.994703123,0.85590774017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:00:00.000+09:00",357.1237,357.4,357.0592,357.4,18635,0.000773681500276,0.00160722367873,0.00159739932181,59.8542412156,356.905253911,356.892026801,0.0132271098569,-0.138907212059,0.152134321916,356.682735,357.206526,0.410953822187,0.000593553904756,0.00410817743104,-0.781186122386,,,,,"",,,0,0.000811415780638,0.00223838836038,-0.00394515948517,1,0,0.000954291188179,0.00201093276915,0.000541630641989,3.70092609314e-05,-0.000388660358307,0.000425669619238,0.0011498428153,15.7116525648,"validation",357.441723333,-0.000116727652677,1.00201093277,0.999883272347,28697.4,30632.85,0.60833386381,3398221,0.173042991429,357.415392981,355.950077019,0.989495111373,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:01:00.000+09:00",357.4,357.7499,357.09,357.69,68367,0.000811415780638,0.00154281666242,0.00169427447246,63.9720624554,357.025984078,356.951135927,0.0748481515818,-0.0961561393306,0.171004290912,356.712985,357.226926,0.42873569203,0.000599077541078,0.00470325867305,2.25505118023,,,,,"",,,0,0.000223657356929,0.000223657356929,-0.00513014062456,1,0,0.00184639059877,0.00273893870166,0.00129630205983,0.000209254246923,-0.00026882534969,0.000478079596613,0.00119862364626,17.0123122614,"validation",357.423225,0.000746384066117,1.0027389387,1.00074638407,35573.4,31195.7,2.19155204083,3466588,0.187963405213,357.55184172,355.87412828,1.08234915238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:02:00.000+09:00",357.69,357.77,357.45,357.77,23853,0.000223657356929,0.00153966743183,0.00314033366045,65.0374499436,357.140448066,357.011792525,0.128655541519,-0.0511938031607,0.17984934468,356.768985,357.232726,0.420968856885,0.000519390881129,0.00535880948539,-0.374580634737,,,,,"",,,0,0.00100623305476,0.000111803672751,-0.0058976437376,1,0,0.000894629427717,0.00280577920752,0.0015039887471,0.000359604051539,-0.000143091380386,0.000502695431925,0.00117664660784,15.9595557136,"validation",357.407808333,0.00101338487359,1.00280577921,1.00101338487,30948.8,29781.05,0.800945567735,3490441,0.324488223216,357.72491351,355.81305649,1.02358256347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:03:00.000+09:00",357.77,358.13,357.66,358.13,43684,0.00100623305476,0.00285626277618,0.003840116605,69.4197880329,357.292686825,357.094622708,0.198064117208,-0.00134221908705,0.199406336295,356.837485,357.250726,0.424471081394,0.000550879876464,0.00630504645133,0.819002178854,,,,,"",,,0,0.000251305391897,-0.00161952363667,-0.00672939993857,0,0,0.00131369315482,0.00362213908104,0.00246122382968,0.000553050895506,-3.74785437425e-06,0.00055679874988,0.00118524301621,16.5656332942,"validation",357.394731667,0.00205730042495,1.00362213908,1.00205730042,33978.8,30487.65,1.43284247884,3534125,0.340144287933,357.962423459,355.712546541,1.07448253697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:04:00.000+09:00",358.13,358.4,358.0692,358.22,41985,0.000251305391897,0.00306980466432,0.00465559793583,70.4180716662,357.435350391,357.177983989,0.257366401668,0.0503995050639,0.206966896604,356.920485,357.267726,0.417780289866,0.000523155501682,0.00709854020271,0.646831555504,,,,,"",,,0,-5.58316118587e-05,-0.00234129864329,-0.00672770922897,0,0,0.000923686929327,0.00364090898285,0.0026654352764,0.000718459052168,0.00014069428023,0.000577764771939,0.0011662673493,16.5262150799,"validation",357.380315,0.00234955582263,1.00364090898,1.00234955582,39304.8,31546.8,1.33087983567,3576110,0.428238363321,358.187292206,355.653677794,1.01290953899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:05:00.000+09:00",358.21,358.3629,358.15,358.2,48019,-5.58316118587e-05,0.00223838836038,0.00486723801776,69.8722006307,357.552988792,357.253688879,0.299299913405,0.100179586732,0.199120326673,357.007235,357.268926,0.403145983447,0.000515065806753,0.00764159056634,0.942841494048,,,,,"",,,0,-0.00120044667783,-0.00198213288666,-0.00608598548297,0,-2.79158059294e-05,0.000594327508235,0.00334101072209,0.00260608726996,0.000835566480752,0.000279675004836,0.000555891475916,0.00112547734072,16.6604435927,"validation",357.364815,0.00233706555582,1.00334101072,1.00233706556,45181.6,32437.9,1.48033627331,3528091,0.389003295528,358.37128656,355.64318344,0.937214045046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:06:00.000+09:00",358.2,358.235,357.77,357.77,43143,-0.00120044667783,0.000223657356929,0.00342167998878,59.2395650946,357.586375132,357.291934147,0.294440984842,0.139031866354,0.155409118488,357.068235,357.263084,0.407564127486,0.000603558648587,0.00776181957698,0.578295652874,,,,,"",,,0,0.000111803672751,-0.000513178857925,-0.00441624507365,0,0,0.00129815745394,0.00196535264471,0.00141888715264,0.000822989587841,0.000388606832194,0.000434382755647,0.00113917915836,16.5521658452,"validation",357.340481667,0.00120198621586,1.00196535264,1.00120198622,40136.8,33698.7,1.28025710191,3484948,0.283837358711,358.453984608,355.682485392,0.753207720847,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:07:00.000+09:00",357.77,358.17,357.63,357.81,50612,0.000111803672751,0.000111803672751,0.00412527361509,59.8516066296,357.620778958,357.330309395,0.290469562351,0.169319405553,0.121150156797,357.141735,357.253984,0.417023832666,0.000578232655136,0.007724514946,0.937826536057,,,,,"",,,0,-0.000726642631564,-0.0010776669182,-0.0048908638663,0,0,0.00150934958213,0.00187114787915,0.00155636053033,0.000811798335292,0.000473210378563,0.00033858795673,0.0011654895969,16.7119461558,"validation",357.316815,0.00138024570716,1.00187114788,1.00138024571,45488.6,35478.15,1.42656818352,3535560,0.362101744313,358.521108335,355.762361665,0.742235000156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:08:00.000+09:00",357.8003,357.9199,357.5,357.55,34853,-0.000726642631564,-0.00161952363667,0.00359278075617,54.1590048737,357.609889887,357.346582773,0.26330711382,0.188116947207,0.075190166613,357.205735,357.234184,0.41722927319,0.00060749061237,0.00744403310705,-0.0894698667298,,,,,"",,,0,-0.00047182212278,-0.00194378408614,-0.00342609425255,0,-2.71093597161e-05,0.00117352784998,0.000963772320173,0.000884058732745,0.00073642039944,0.000526127666639,0.000210292732801,0.00116691168561,16.3381697884,"validation",357.299646667,0.000700681726582,1.00096377232,1.00070068173,43722.4,36258.15,0.961245954358,3500707,0.332799660214,358.535260659,355.876209341,0.629469107178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:09:00.000+09:00",357.535,357.7707,357.3807,357.3813,30755,-0.00047182212278,-0.00234129864329,0.00244397071611,50.7838986497,357.574722212,357.34915442,0.225567792448,0.195607116255,0.0299606761934,357.2493,357.22201,0.415284325105,0.000612183485133,0.00723334327407,-0.379605931918,,,,,"",,,0,0.000304156932665,-0.00200430184791,-0.00303961063436,0,-4.1952174521e-05,0.00109075653755,0.000369489877237,0.000445913173155,0.000631168425568,0.000547334503106,8.38339224615e-05,0.00116202029906,16.2126112317,"validation",357.296918333,0.000236166791083,1.00036948988,1.00023616679,41476.4,36631.25,0.83958368879,3469952,0.255636922027,358.541353411,355.957246589,0.551081479647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:10:00.000+09:00",357.3813,357.52,357.24,357.49,30804,0.000304156932665,-0.00198213288666,0.00274887099941,52.8239337481,357.561688026,357.359587426,0.202100600007,0.196905813005,0.00519478700164,357.2983,357.21411,0.405621159026,0.000612735479912,0.00699599720848,-0.426757848533,,,,,"",,,0,0.000269657892529,-0.00293714509497,-0.00360849254525,0,0,0.000783476919469,0.000536526482214,0.000772337912408,0.000565332177144,0.000550800897942,1.45312792012e-05,0.00113463637871,16.2145073112,"validation",357.305626667,0.000516010159295,1.00053652648,1.00051601016,38033.4,37214.9,0.82773297792,3500756,0.293014357153,358.548128955,356.048471045,0.576690494039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:11:00.000+09:00",357.45,357.8799,357.41,357.5864,35057,0.000269657892529,-0.000513178857925,0.00368790743041,54.6204167314,357.565489868,357.376388357,0.189101510772,0.195344952559,-0.00624344178646,357.363995,357.197638,0.41021250481,0.000584669081902,0.00650488837019,-0.15799408399,,,,,"",,,0,-0.000453037363837,-0.0039050702152,-0.00351355644398,0,-0.000111891241713,0.00131444236202,0.000622348650428,0.00108836665936,0.000528827468753,0.00054628742189,-1.74599531371e-05,0.0011471703197,16.3441076782,"validation",357.3209,0.000743029584891,1.00062234865,1.00074302958,36416.2,37421.05,0.93682566363,3535813,0.379573796032,358.526301448,356.201688553,0.595673993927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:12:00.000+09:00",357.615,357.66,357.35,357.4244,22857,-0.000453037363837,-0.0010776669182,0.00363462780445,51.0988556815,357.543783734,357.379944775,0.163838959255,0.189043753898,-0.0252047946431,357.428715,357.169726,0.403054468752,0.000587428035235,0.00567988850677,-0.883878159478,,,,,"",,,0,-0.00159306415566,-0.00336994340621,-0.00292201651594,0,7.99806704057e-05,0.000866923350552,-1.20723372773e-05,0.000713033556489,0.000458387729699,0.00052890556408,-7.05178343816e-05,0.00112766355277,15.9159366888,"validation",357.319973333,0.00029224973262,0.999987927663,1.00029224973,30865.2,36220.6,0.631049734129,3512956,0.42529665439,358.443792625,356.413637375,0.497874546787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:13:00.000+09:00",357.4244,357.4244,356.75,356.855,49553,-0.00159306415566,-0.00194378408614,0.00150708075371,41.07481241,357.437817006,357.341059977,0.0967570290431,0.170586408927,-0.073829379884,357.455565,357.136362,0.422436292412,0.000696634147991,0.00514807405476,0.795310017538,,,,,"",,,0,-0.000532429137885,-0.00177943422398,-0.00135909543092,0,0,0.00188683257215,-0.00168011092512,-0.000787827927754,0.000271138218725,0.000478027234947,-0.000206889016222,0.001183775742,16.6881276762,"validation",357.313723333,-0.00128381112557,0.998319889075,0.998716188874,33805.2,37728.05,1.31342595231,3463403,0.316916723764,358.37566886,356.53546114,0.173642821132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:14:00.000+09:00",356.855,356.95,356.602,356.665,38269,-0.000532429137885,-0.00200430184791,0.000701429513348,38.3699579445,357.318922082,357.29098146,0.027940621851,0.142057251512,-0.114116629661,357.468065,357.109462,0.417119414383,0.000707267757156,0.00485955333618,-0.0338095372535,,,,,"",,,0,-0.000630844069365,-0.00198561675522,-0.00119159435324,0,0,0.000975185999916,-0.00224653634444,-0.001244609979,7.83385581737e-05,0.000398293220562,-0.000319954662389,0.00116949915013,16.4291924871,"validation",357.301973333,-0.00178273108147,0.997753463656,0.998217268919,35308,38747.55,0.987649541713,3425134,0.236124606588,358.336632564,356.599497436,0.0377072358237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:15:00.000+09:00",356.665,356.71,356.2001,356.44,44847,-0.000630844069365,-0.00293714509497,-0.00108315946265,35.3972550889,357.1837033,357.227945796,-0.0442424962835,0.104797301953,-0.149039798236,357.44874,357.071362,0.42374659907,0.000672169164546,0.005254666382,0.593561309501,,,,,"",,,0,-0.000701380316463,-0.00126248456963,-0.000897766805072,0,0,0.00142963284875,-0.00282205498892,-0.0017681675631,-0.000124123264178,0.000294011059232,-0.00041813432341,0.00118883009502,16.5871779609,"validation",357.27364,-0.00233333755046,0.997177945011,0.99766666245,38116.6,37507.25,1.19568883349,3380287,0.0912956828347,358.387876939,356.509603061,-0.0370569287872,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:16:00.000+09:00",356.46,356.6016,356.18,356.19,37482,-0.000701380316463,-0.0039050702152,-0.00265722869807,32.3941600618,357.030825869,357.151060923,-0.120235053269,0.0597908309084,-0.180025884177,357.40129,357.026662,0.423593270565,0.000650638204194,0.00605467820057,-0.0162083764742,,,,,"",,,0,8.3943962492e-05,-0.000940509278756,8.42247115305e-05,0,5.61104253169e-05,0.00118280776568,-0.00338915956347,-0.00234341602197,-0.000337558755914,0.000167862182847,-0.000505420938761,0.00118923403398,16.407080468,"validation",357.242438333,-0.00294600590636,0.996610840437,0.997053994094,38601.6,37682,0.994692426092,3342805,-0.00395945013534,358.4832649,356.3193151,-0.0597588263488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:17:00.000+09:00",356.2079,356.25,355.9,356.2199,39494,8.3943962492e-05,-0.00336994340621,-0.00279967527014,33.1249282165,356.906068043,357.082086039,-0.176017996169,0.012629065493,-0.188647061662,357.351285,356.983426,0.418336608382,0.000647427215755,0.00670027664667,0.179718421688,,,,,"",,,0,2.80725473312e-07,-0.00157178192459,-0.000266408474091,0,5.02540778797e-05,0.000982621634521,-0.00316603031104,-0.00213882758803,-0.000494127352708,3.54530038692e-05,-0.000529580356577,0.00117437742356,16.4594523485,"validation",357.208353333,-0.00276716186536,0.996833969689,0.997232838135,41929,37307.9,1.05859616864,3382299,-0.0140265198524,358.548461235,356.154108765,0.0274776732364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:18:00.000+09:00",356.155,356.3199,355.93,356.22,38876,2.80725473312e-07,-0.00177943422398,-0.00249222928509,33.1275317085,356.800519114,357.018227814,-0.217708700764,-0.0334384877584,-0.184270213005,357.306785,356.940826,0.416305422069,0.00064691355482,0.00723266772502,0.087592434508,,,,,"",,,0,-0.000738869238111,-0.0014036269721,-0.000786031104374,0,-0.000182190832124,0.00109454862011,-0.00304160191081,-0.00201945517995,-0.000611163608904,-9.38703266475e-05,-0.000517293282257,0.00116867503809,16.4436809623,"validation",357.169686667,-0.00265892292129,0.996958398089,0.997341077079,39793.6,37825,1.02778585592,3421175,0.075272967614,358.598925626,356.014644374,0.0794633423729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:19:00.000+09:00",356.228,356.26,355.925,355.9568,27779,-0.000738869238111,-0.00198561675522,-0.00326749526845,29.8352824406,356.670716173,356.939603532,-0.268887358771,-0.0805282619609,-0.18835909681,357.24844,356.897562,0.410497891921,0.000659188358923,0.00794452040096,-0.960326288071,,,,,"",,,0,9.32697450928e-05,-0.000412409595771,-0.000552876079344,0,2.24580315535e-05,0.000940430071304,-0.00361552313566,-0.00263594403595,-0.000755393235278,-0.000226230435718,-0.000529162799559,0.00115322390785,16.1068450948,"validation",357.1358,-0.003301265233,0.996384476864,0.996698734767,37695.6,38446.2,0.722542149809,3393396,0.0179601625128,358.66752376,355.82935624,0.0449035368797,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:20:00.000+09:00",355.9568,356.0811,355.82,355.99,33050,9.32697450928e-05,-0.00126248456963,-0.00394515948517,30.7699032621,356.565990608,356.869262529,-0.303271921497,-0.125076993868,-0.178194927629,357.17794,356.870522,0.399826613927,0.000626704864414,0.00850316230917,-0.597814855818,,,,,"",,,0,-0.000379224135509,8.42720301131e-05,-0.00100283715835,1,0,0.00073351597722,-0.00332590528967,-0.00246734304382,-0.00085191135003,-0.000351349739791,-0.000500561610239,0.00112314001496,16.2806795708,"validation",357.104216667,-0.00312014424547,0.99667409471,0.996879855755,35336.2,39166.95,0.843823682978,3426446,0.0360316542391,358.696510999,355.659369001,0.108862542106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:21:00.000+09:00",355.99,356.035,355.61,355.855,32371,-0.000379224135509,-0.000940509278756,-0.00513014062456,29.073997235,356.456607437,356.794131972,-0.337524534215,-0.167566501937,-0.169958032277,357.08619,356.847022,0.401624712932,0.000583076871971,0.00897887020403,-0.638982918198,,,,,"",,,0,-0.000547976001461,0.000941394669177,-0.000266962667379,1,0,0.00119385375994,-0.00344787906808,-0.00277996435122,-0.000948488946944,-0.0004708842139,-0.000477604733043,0.00112861899631,16.2595416706,"validation",357.061633333,-0.00337934188579,0.996552120932,0.996620658114,34314,37367.15,0.866295663437,3394075,-0.0970277369294,358.689305276,355.483074724,0.116000789662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:22:00.000+09:00",355.88,355.94,355.62,355.66,15771,-0.000547976001461,-0.00157178192459,-0.0058976437376,26.7781560271,356.334052447,356.710122196,-0.376069748916,-0.209267151333,-0.166802597583,356.98069,356.822022,0.395794376294,0.000575477747461,0.00943948343487,-2.44443901353,,,,,"",,,0,0.000168700444245,0.0011246696283,-0.000829443850869,1,7.02533335206e-05,0.000899242669065,-0.00369961187536,-0.00325658711726,-0.00105738556182,-0.000588391023262,-0.000468994538557,0.00111284478517,15.5399034861,"validation",357.008966667,-0.00377852320983,0.996300388125,0.99622147679,29569.4,36963.05,0.426669335999,3378304,-0.151687969472,358.665546655,355.295833345,0.108070515628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:23:00.000+09:00",355.668,355.9299,355.6101,355.72,30900,0.000168700444245,-0.0014036269721,-0.00672939993857,28.6452296231,356.23958284,356.636779811,-0.397196971274,-0.246853115321,-0.150343855952,356.86019,356.806922,0.390366206559,0.00050543625188,0.0094353569389,-0.62910423851,,,,,"",,,0,0.000253007983807,0.00170077589115,-0.000623243000113,1,2.24933925659e-05,0.000899173367823,-0.00319506078837,-0.00304624695594,-0.00111660005418,-0.000693953433378,-0.000422646620804,0.00109739740964,16.2126554584,"validation",356.962246667,-0.00348005056072,0.996804939212,0.996519949439,27974.2,36323.85,0.850680751077,3409204,-0.171954514733,358.543741635,355.176638365,0.161373617441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:24:00.000+09:00",355.751,355.84,355.601,355.81,14948,0.000253007983807,-0.000412409595771,-0.00672770922897,31.4680909741,356.173493172,356.575536862,-0.402043689972,-0.277891230251,-0.12415245972,356.73969,356.78867,0.379554334661,0.000505535536567,0.00908679934497,-2.06809802865,,,,,"",,,0,0.000590202636238,0.00136308704084,-0.000252943986959,1,8.71471944224e-05,0.000671876757,-0.00260607391345,-0.00274299629526,-0.00112993926526,-0.000781010174676,-0.000348929090583,0.0010667331853,15.4867298591,"validation",356.92558,-0.0031255254947,0.997393926087,0.996874474505,25408,34972,0.427427656411,3424152,-0.217256662473,358.360500991,355.118879009,0.213202216258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:25:00.000+09:00",355.81,356.215,355.77,356.02,53529,0.000590202636238,8.42720301131e-05,-0.00608598548297,37.6648033337,356.149878838,356.534385983,-0.384507145477,-0.299214413296,-0.0852927321801,356.63069,356.77957,0.384229025043,0.000541827484061,0.00842438083224,1.80678951842,,,,,"",,,0,0.000477501263974,0.000505589573619,-0.00105331161171,1,0,0.00125066749108,-0.00171238768038,-0.00212896158824,-0.00108001557631,-0.000840442709108,-0.000239572867199,0.00107923438302,16.7629658036,"validation",356.88683,-0.00242886519517,0.99828761232,0.997571134805,29503.8,35247.5,1.51866089794,3477681,-0.0715086176325,358.132886375,355.128493625,0.296734298404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:26:00.000+09:00",356.02,356.22,356,356.19,32854,0.000477501263974,0.000941394669177,-0.00441624507365,42.2195452459,356.156051324,356.508875911,-0.352824586166,-0.30993644787,-0.0428881382954,356.55169,356.77927,0.372498380397,0.000526372867167,0.00795424685475,-0.188582015646,,,,,"",,,0,-0.000364973749965,0.000393048653808,-0.00154411971139,1,0,0.000617942812202,-0.00101441112227,-0.00165163743959,-0.000990551633021,-0.000870143597154,-0.000120408035867,0.00104578562115,16.2752931639,"validation",356.84958,-0.00184834181394,0.998985588878,0.998151658186,29600.4,34733.05,0.945900230472,3510535,0.0368337937498,357.969740079,355.133639921,0.372469243061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:27:00.000+09:00",356.1812,356.38,356.04,356.06,31665,-0.000364973749965,0.0011246696283,-0.0048908638663,39.8232191492,356.141274198,356.475625843,-0.334351645553,-0.314819487407,-0.019532158146,356.46419,356.77347,0.370177067511,0.000521528544242,0.00734101872382,-0.228350088761,,,,,"",,,0,0.000744256585969,0.000898724934,-0.000814469471437,1,-2.47059153823e-05,0.000954546730677,-0.00113388668859,-0.00199978434495,-0.000939031751819,-0.000884175384505,-5.48563673144e-05,0.00103964800177,16.2380665936,"validation",356.810885,-0.00210443411781,0.998866113311,0.997895565882,32779.2,33785.7,0.937230840267,3478870,-0.0838964413938,357.772595147,355.155784853,0.345540962195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:28:00.000+09:00",356.06,356.3514,356.0501,356.325,14475,0.000744256585969,0.00170077589115,-0.00342609425255,46.4905234048,356.169539706,356.464468373,-0.29492866763,-0.310841323452,0.0159126558212,356.40294,356.76757,0.365257276975,0.000551282356296,0.00679214453586,-1.79539050469,,,,,"",,,0,-8.41928015154e-05,0.000126289202273,-0.00166982389672,1,0,0.000846205695669,-0.000218685064719,-0.00124049952186,-0.000827695692501,-0.000872353394939,4.46577024378e-05,0.00102506778075,15.4560217321,"validation",356.777135,-0.00126727571822,0.999781314935,0.998732724282,29494.2,32766.8,0.441758121025,3493345,-0.0112339319067,357.613310141,355.192569859,0.467803237466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:29:00.000+09:00",356.325,356.5,356.28,356.295,23802,-8.41928015154e-05,0.00136308704084,-0.00303961063436,45.8709129028,356.188841289,356.45191516,-0.263073871052,-0.301287832972,0.03821396192,356.348625,356.75957,0.354881757191,0.000547179515184,0.00631020624703,-0.831132615942,,,,,"",,,0,-0.00026663298671,-0.00015436646599,-0.00164189786553,0,0,0.00061741387778,-0.000150484655301,-0.00130219351929,-0.000738359704884,-0.000845613418576,0.000107253713692,0.000996033503672,15.9532840471,"validation",356.746718333,-0.00126621580555,0.999849515345,0.998733784194,31265,32419.15,0.734195683724,3469543,-0.000630800005552,357.47294166,355.22430834,0.476152181179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:30:00.000+09:00",356.295,356.4963,356.15,356.2,41764,-0.00026663298671,0.000505589573619,-0.00360849254525,43.8766832958,356.190558014,356.433254778,-0.24269676409,-0.289569619195,0.046872855105,356.284125,356.74697,0.354268774534,0.000537439398682,0.00558907451342,0.833346822467,,,,,"",,,0,0.00036496350365,-0.000224592925323,-0.00165637282426,0,0,0.000971947403135,-0.000236117733284,-0.0015332155449,-0.000681349702668,-0.000812941098246,0.000131591395578,0.00099457825529,16.5152824415,"validation",356.727685,-0.00147923758707,0.999763882267,0.998520762413,28912,32967.15,1.26683683606,3427779,-0.110681390414,357.279774261,355.288475739,0.457753697376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:31:00.000+09:00",356.195,356.37,356.05,356.33,19220,0.00036496350365,0.000393048653808,-0.00351355644398,47.2559003619,356.212010627,356.425606276,-0.213595648789,-0.274374825114,0.0607791763249,356.221305,356.73187,0.351821004925,0.000541815165608,0.0044802374379,-1.1824842676,,,,,"",,,0,0.000140319366879,-0.000308702607134,-0.00179608789605,0,-1.40370578326e-05,0.000898371701291,0.000305133349618,-0.0011265323729,-0.000599432124124,-0.000770002034951,0.000170569910827,0.000987346013316,15.7395640963,"validation",356.716018333,-0.00108214465708,1.00030513335,0.998917855343,26185.2,32175.3,0.597352627637,3446999,-0.138015807156,357.019283013,355.423326987,0.568106513069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:32:00.000+09:00",356.33,356.56,356.33,356.38,36445,0.000140319366879,0.000898724934,-0.00292201651594,48.5392938694,356.237855146,356.422228033,-0.184372887242,-0.25637443754,0.0720015502975,356.169085,356.72647,0.343119504573,0.000542068734454,0.00328104519452,0.333146599527,,,,,"",,,0,-2.80599360233e-05,-0.000715528368595,-0.00251136427409,0,0,0.000645469087644,0.000592176606232,-0.000971248362926,-0.000517349142046,-0.000719385031539,0.000202035889493,0.000962791134668,16.3795572081,"validation",356.707185,-0.00091723692081,1.00059217661,0.999082763079,27141.2,32854.7,1.10927812459,3483444,-0.0449129043942,356.753388432,355.584781568,0.680484135733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:33:00.000+09:00",356.38,356.46,356.3001,356.37,15127,-2.80599360233e-05,0.000126289202273,-0.00135909543092,48.2862336007,356.258185124,356.41835929,-0.160174166518,-0.237134383335,0.0769602168177,356.144835,356.71867,0.330032397104,0.000428644083428,0.00282484276886,-1.49291993073,,,,,"",,,0,-0.000364789404271,-0.00120661110643,-0.00213261497881,0,0,0.000448678377013,0.000632228739187,-0.000977436925295,-0.000449460298335,-0.000665416234069,0.000215955935735,0.000926094780996,15.500206208,"validation",356.705435,-0.000940369747941,1.00063222874,0.999059630252,27271.6,31133.4,0.485876903904,3468317,0.007891846056,356.647861581,355.641808419,0.723810240399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:34:00.000+09:00",356.37,356.4899,356.2001,356.24,13356,-0.000364789404271,-0.00015436646599,-0.00119159435324,45.0016030286,356.255387412,356.405147491,-0.149760078582,-0.219659522385,0.0698994438026,356.123585,356.71227,0.327158654453,0.000421050361125,0.00250481419317,-1.46894798973,,,,,"",,,0,-0.000336851560746,-0.00134740624298,-0.00195093195598,0,0,0.00081319976429,0.000326894945753,-0.00132395221504,-0.000420390968398,-0.000616605441232,0.000196214472835,0.000918365861367,15.3753258723,"validation",356.697391667,-0.00128229607884,1.00032689495,0.998717703921,25182.4,29887.75,0.44687204624,3454961,0.0498983697334,356.569596705,355.677573295,0.630506664584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:35:00.000+09:00",356.24,356.31,356.0566,356.12,14006,-0.000336851560746,-0.000224592925323,-0.000897766805072,42.1512648619,356.23455858,356.384025455,-0.149466874888,-0.205620992885,0.0561541179973,356.107585,356.70537,0.321890179135,0.000405700073292,0.00236872118721,-1.27900378141,,,,,"",,,0,0.000280804223296,-0.00136751656745,-0.00244299674267,0,0,0.000711318212441,3.48630597129e-05,-0.00164104622255,-0.000419709297113,-0.000577392432004,0.000157683134891,0.000903881217385,15.4225090414,"validation",356.691475,-0.00160215491553,1.00003486306,0.998397845084,19630.8,28345.7,0.494113745647,3440955,0.107014467803,356.529344791,355.685825209,0.514718093417,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:36:00.000+09:00",356.12,356.28,356.1,356.22,9249,0.000280804223296,-0.000308702607134,8.42247115305e-05,45.2626624483,356.232318798,356.371875421,-0.139556622707,-0.19240811885,0.0528514961423,356.109085,356.69877,0.31175516634,0.000382006973607,0.00237642194832,-1.5067174458,,,,,"",,,0,-0.000266689124698,-0.00129133681433,-0.00318623322666,0,0,0.000505447601932,0.000311463550558,-0.0013422249816,-0.000391770879533,-0.000540138450535,0.000148367571002,0.00087517592033,15.0078195376,"validation",356.691725,-0.00132250054301,1.00031146355,0.998677499457,17636.6,26934.05,0.343394327997,3450204,0.199374026557,356.532217723,355.685952277,0.631064077563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:37:00.000+09:00",356.22,356.24,356.08,356.125,11999,-0.000266689124698,-0.000715528368595,-0.000266408474091,42.9019300409,356.215808214,356.353588353,-0.137780138831,-0.181482522846,0.0437023840147,356.10434,356.69447,0.300915511601,0.000385974100572,0.0023598345431,-1.14957671972,,,,,"",,,0,-0.00051948051948,-0.00213408213408,-0.00356616356616,0,0,0.000449160631071,5.8016703756e-05,-0.00159652040583,-0.000386887016725,-0.000509603433755,0.00012271641703,0.000844971601548,15.2678606188,"validation",356.687975,-0.00157834028467,1.0000580167,0.998421659715,12747.4,25559.3,0.469457301256,3438205,0.109365279957,356.524513661,355.684166339,0.52458507268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:38:00.000+09:00",356.16,356.17,355.91,355.94,23581,-0.00051948051948,-0.00120661110643,-0.000786031104374,38.6719743606,356.173376181,356.322952178,-0.14957599746,-0.175101217769,0.0255252203087,356.09034,356.68787,0.297992975058,0.000401378952358,0.00237287192218,-0.106481444674,,,,,"",,,0,-0.000505703208406,-0.00124093948418,-0.00265494184413,0,9.82800982803e-05,0.000730080730081,-0.000422196232563,-0.0020967071294,-0.000420228121201,-0.000491940264564,7.17121433632e-05,0.00083720001983,15.9429588785,"validation",356.676641667,-0.00206529270665,0.999577803767,0.997934707293,14438.2,24794.55,0.95105577637,3414624,-0.0132105644184,356.512818385,355.667861615,0.322073737475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:39:00.000+09:00",355.94,355.946,355.51,355.76,27651,-0.000505703208406,-0.00134740624298,-0.000552876079344,35.050853318,356.109779845,356.281252017,-0.171472171629,-0.174375408541,0.00290323691224,356.0805,356.67287,0.307850619697,0.000383893721616,0.00248889864009,0.251233429298,,,,,"",,,0,-0.000356982235215,-0.000112435349674,-0.00143355070834,0,0,0.00122492554925,-0.000900077370145,-0.00255940408364,-0.00048198833941,-0.000490149000846,8.16066143536e-06,0.000865332301824,16.1016736205,"validation",356.661058333,-0.00252637150112,0.99909992263,0.997473628499,17297.2,24788.15,1.11549268501,3386973,-0.0129557873419,356.523624136,355.637375864,0.138363187778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:40:00.000+09:00",355.76,355.8699,355.54,355.633,23238,-0.000356982235215,-0.00136751656745,-0.00100283715835,32.7226992487,356.0364291,356.233233349,-0.196804249149,-0.178861176663,-0.0179430724868,356.06265,356.65533,0.309425575433,0.000389310607049,0.0027142190151,-0.094273825336,,,,,"",,,0,0.00035710971704,3.37426504289e-05,-0.000795764172616,1,0,0.000927310546436,-0.00120666966895,-0.00286643690422,-0.000553391415165,-0.000502937513286,-5.04539018787e-05,0.000870069918801,15.92744357,"validation",356.641108333,-0.00282667451894,0.998793330331,0.997173325481,19143.6,24297.55,0.956392722723,3363735,-0.129047990435,356.545866008,355.579433992,0.0554265657146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:41:00.000+09:00",355.63,355.76,355.55,355.76,19046,0.00035710971704,-0.00129133681433,-0.000266962667379,37.2138888483,355.993901546,356.198179027,-0.204277480835,-0.183944437497,-0.0203330433379,356.0579,356.64508,0.302323748616,0.000391256175872,0.00276952105793,-0.411784241165,,,,,"",,,0,-0.00111029907803,-0.000337306049022,-0.000337306049022,0,-8.43566260722e-06,0.000590496382507,-0.000836661677778,-0.00248168291008,-0.000574200249705,-0.000517046428764,-5.71538209408e-05,0.00084979690976,15.7288688785,"validation",356.619025,-0.00240880306372,0.999163338322,0.997591196936,21103,23631.3,0.805964970188,3382781,-0.0238962731631,356.550954926,355.564845074,0.197903839589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:42:00.000+09:00",355.8,355.8,355.3,355.365,41144,-0.00111029907803,-0.00213408213408,-0.000829443850869,30.4134546439,355.897147462,356.136462062,-0.239314599895,-0.195018469977,-0.0442961299186,356.04315,356.62978,0.316443480858,0.000445161551058,0.00311032973016,1.3999916434,,,,,"",,,0,0.00037510728406,0.00113967329366,0.000755842584385,1,0.000112435349674,0.00140544187092,-0.00190468486755,-0.00354647892837,-0.000673433230327,-0.000548783560499,-0.000124649669828,0.000890474528606,16.4979788861,"validation",356.597608333,-0.00345658048324,0.998095315132,0.996543419517,26932,24899.95,1.65237279593,3341637,-0.0736286619049,356.596855797,355.489444203,-0.112373938711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:43:00.000+09:00",355.365,355.55,355.17,355.4983,29571,0.00037510728406,-0.00124093948418,-0.000623243000113,34.7470604543,355.835786314,356.089190798,-0.253404484061,-0.206695672793,-0.0467088112671,356.032065,356.613386,0.320983232225,0.000452248698449,0.00329753581421,0.409387194534,,,,,"",,,0,0.000623631674188,0.000651761203921,0.00146751756619,1,0,0.00106932309034,-0.00149920485392,-0.00312687645438,-0.000712814896894,-0.000581425207359,-0.000131389689535,0.000902910737478,16.1680699927,"validation",356.57658,-0.00302397874813,0.998500795146,0.996976021252,28130,24833.5,1.19077053174,3371208,-0.0765014999899,356.619079243,355.445050757,0.0453560056991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:44:00.000+09:00",355.4983,355.8796,355.48,355.72,42741,0.000623631674188,-0.000112435349674,-0.000252943986959,41.2952005752,355.817973035,356.061843332,-0.243870296622,-0.214130597559,-0.0297396990632,356.027565,356.599486,0.326598715638,0.000470725128108,0.0033428818226,1.38065558207,,,,,"",,,0,-0.000210839986506,-2.8111998201e-05,0.000393567974812,0,0,0.00112405600814,-0.000863879739199,-0.0024663131455,-0.000685568133989,-0.000601963897333,-8.36042366557e-05,0.00091813425064,16.5370578962,"validation",356.56258,-0.00236306344878,0.999136120261,0.997636936551,31148,26223.15,1.62989572191,3413949,-0.0194541845659,356.622644038,355.432485962,0.241576344889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:45:00.000+09:00",355.72,355.8199,355.57,355.645,13446,-0.000210839986506,3.37426504289e-05,-0.00105331161171,39.8387238294,355.791361799,356.030966048,-0.239604248953,-0.219225327838,-0.0203789211149,356.008815,356.575856,0.321120235949,0.00045141926166,0.00347204485747,-1.02717667013,,,,,"",,,0,-1.4058963292e-05,-9.84127430442e-05,0.000674830238018,0,0,0.000702518835039,-0.00102192694302,-0.00261054130373,-0.000673717468129,-0.000616416167352,-5.73013007773e-05,0.000902923521909,15.3803701945,"validation",356.548913333,-0.00253517343492,0.998978073057,0.997464826565,29189.6,24219,0.555183946488,3400503,-0.159333581073,356.626854288,355.390775712,0.205670005726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:46:00.000+09:00",355.645,355.94,355.5577,355.64,24896,-1.4058963292e-05,-0.000337306049022,-0.00154411971139,39.7380991549,355.768075368,356.0020056,-0.23393023156,-0.222166308582,-0.0117639229776,355.981315,356.545876,0.325490219096,0.000434970876493,0.00355147197923,0.104337596665,,,,,"",,,0,0.000365538184681,0.000140591609493,0.000971206838376,1,0,0.00107494833331,-0.000958800323551,-0.00254069969947,-0.000657772555281,-0.000624694377973,-3.30781773075e-05,0.000915223875537,15.9963815232,"validation",356.533746667,-0.00250676597944,0.999041199676,0.997493234021,30359.6,23821.1,1.04512386078,3375607,-0.283211102762,356.613443833,355.349186167,0.230027343829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:47:00.000+09:00",355.64,355.84,355.6,355.77,19530,0.000365538184681,0.00113967329366,-0.000814469471437,43.718465382,355.768371465,355.98482,-0.216448534383,-0.221022753742,0.00457421935985,355.966815,356.516876,0.319383774875,0.000439912922491,0.00358193623218,-0.361959243118,,,,,"",,,0,-0.000112432189336,-0.000801079349018,0.000787025325351,0,0,0.000674839725565,-0.000552902663132,-0.00209492467336,-0.000608394564979,-0.000621251802407,1.28572374283e-05,0.000897725426187,15.7539916224,"validation",356.524246667,-0.0021155550393,0.999447097337,0.997884444961,26036.8,23214.35,0.841289977966,3395137,-0.180347500576,356.604340216,355.329289784,0.345641399709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:48:00.000+09:00",355.77,355.8032,355.65,355.73,11823,-0.000112432189336,0.000651761203921,-0.00166982389672,42.7821036335,355.762468163,355.965944444,-0.203476281216,-0.217513459237,0.0140371780209,355.937065,356.489276,0.307513505241,0.00040142614837,0.00350208922172,-1.0921978955,,,,,"",,,0,-5.62224158773e-05,-0.000337334495263,0.000787113822281,0,0,0.000430615285156,-0.00058174610166,-0.00212987052099,-0.000571996405185,-0.000611456608206,3.94602030216e-05,0.000864457608975,15.2519743198,"validation",356.515246667,-0.00220256124811,0.999418253898,0.997797438752,22487.2,23081.75,0.512222860052,3383314,-0.23835064499,356.560326679,355.313803321,0.333885984957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:49:00.000+09:00",355.73,355.7995,355.62,355.71,24119,-5.62224158773e-05,-2.8111998201e-05,-0.00164189786553,42.2943330297,355.754396138,355.946985597,-0.192589458579,-0.212528659106,0.0199392005263,355.907815,356.461002,0.298369683438,0.000401469938431,0.00341687883354,0.0990719267175,,,,,"",,,0,-0.000281127885075,-0.000463861010374,0.000829327260971,0,0,0.000504596182498,-0.000555804035941,-0.00210682794411,-0.000541422671781,-0.000597477324522,5.60546527404e-05,0.000838800380754,15.9648710993,"validation",356.501913333,-0.00222134385179,0.999444195964,0.997778656148,18762.8,23097.6,1.04422104461,3359195,-0.238873302854,356.51586194,355.29976806,0.33733574908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:50:00.000+09:00",355.71,355.76,355.6,355.61,11873,-0.000281127885075,-9.84127430442e-05,-0.00165637282426,39.8480046416,355.732181348,355.922023701,-0.189842352997,-0.207991397884,0.0181490448871,355.878315,356.425202,0.288486134621,0.000401815382154,0.00340412063751,-1.00931897431,,,,,"",,,0,0.00022496555215,-0.00101234498467,0.000759258738506,0,0,0.00044980461612,-0.000753951529752,-0.002287161501,-0.000533849872042,-0.000584886245842,5.10363738001e-05,0.000811243032032,15.2558570552,"validation",356.486913333,-0.00245987524516,0.99924604847,0.997540124755,18448.2,21603.05,0.549598320608,3347322,-0.186216761059,356.484041358,355.272588642,0.278517975702,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:51:00.000+09:00",355.64,355.83,355.55,355.69,20344,0.00022496555215,0.000140591609493,-0.00179608789605,42.7032111678,355.725691909,355.90483676,-0.179144850298,-0.202222088367,0.0230772380685,355.846315,356.385202,0.287879982148,0.000395117619169,0.00322425606057,-0.13658652806,,,,,"",,,0,-0.00057634456971,-0.00170091933987,0.000562287385083,0,8.43620820561e-05,0.000787379432524,-0.000439276714162,-0.00195070389034,-0.000503654447126,-0.000568534646368,6.48801992422e-05,0.000809356411898,15.7946010103,"validation",356.477205,-0.00220828986807,0.999560723286,0.997791710132,17537.8,21659.25,0.939275367337,3367666,-0.183138843681,356.419984819,355.272645181,0.363758738168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:52:00.000+09:00",355.69,355.695,355.4201,355.485,18062,-0.00057634456971,-0.000801079349018,-0.00251136427409,37.7573939915,355.688662385,355.873737741,-0.185075355588,-0.198792741811,0.013717386223,355.801565,356.339502,0.286952840566,0.000404996583862,0.00302827438976,-0.296475889291,,,,,"",,,0,0.00035163227703,-0.00177222667623,0.00131397949281,0,0,0.000772864010796,-0.000889723461447,-0.00239799964698,-0.00052062774966,-0.00055921555568,3.85878060198e-05,0.000807215045827,15.6750487728,"validation",356.466455,-0.00275328852472,0.999110276539,0.997246711475,17244.2,20740.1,0.870873332337,3349604,-0.322659967888,356.340297384,355.262832616,0.206194569272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:53:00.000+09:00",355.52,355.6499,355.42,355.61,16197,0.00035163227703,-0.000337334495263,-0.00213261497881,42.1565799729,355.67656048,355.854201612,-0.177641132033,-0.194562419855,0.0169212878221,355.763565,356.289102,0.282877637668,0.000417821758564,0.00267945368204,-0.51057294174,,,,,"",,,0,-0.000182784511122,-0.00172942268215,0.000956103596637,0,9.84570375684e-05,0.000646722083913,-0.000431649036348,-0.0019060420209,-0.000499539191905,-0.00054712302763,4.75838357248e-05,0.000795471549361,15.5664161172,"validation",356.454655,-0.0023696001389,0.999568350964,0.997630399861,18119,20793.6,0.778941597415,3365801,-0.24650854109,356.240190997,355.286939003,0.338904087337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:54:00.000+09:00",355.61,355.66,355.39,355.545,13990,-0.000182784511122,-0.000463861010374,-0.00195093195598,40.5515610418,355.656320406,355.831297788,-0.17497738273,-0.19064541243,0.0156680297007,355.728815,356.235602,0.281957806406,0.000414065529105,0.00242799745399,-0.761367336859,,,,,"",,,0,-0.000829712132079,-0.000829712132079,0.00118550394465,0,0,0.000759258738506,-0.000516727890036,-0.00193861027961,-0.000492138499289,-0.00053620614108,4.40676417915e-05,0.000793029873592,15.4197500922,"validation",356.440155,-0.00251137529665,0.99948327211,0.997488624703,16093.2,20825.3,0.671779037997,3351811,-0.247655495959,356.160669329,355.296960671,0.287179393789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:55:00.000+09:00",355.545,355.545,355.21,355.25,29207,-0.000829712132079,-0.00101234498467,-0.00244299674267,34.1894623411,355.593809574,355.788238693,-0.194429118942,-0.191402153733,-0.0030269652093,355.685315,356.176602,0.28574653452,0.000441341957792,0.00247777980725,0.845763349588,,,,,"",,,0,-0.000464461646728,0.000281491907108,0.00204081632653,1,0,0.000942215472022,-0.00122387678558,-0.00260152406081,-0.000547302234882,-0.000538781572787,-8.52066209516e-06,0.000804353369515,16.1549855489,"validation",356.41388,-0.0032655293896,0.998776123214,0.99673447061,19560,21585.35,1.35309364916,3322604,-0.274146585531,356.125969946,355.244660054,0.00605910097442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:56:00.000+09:00",355.25,355.3099,355,355.085,48062,-0.000464461646728,-0.00170091933987,-0.00318623322666,31.2374696116,355.515531178,355.736146938,-0.220615759918,-0.19724487497,-0.0233708849483,355.628565,356.122902,0.287471782054,0.00043718545253,0.00249100502966,2.39579760315,,,,,"",,,0,-0.000647732233127,0.00156300604081,0.00237971189997,1,0,0.000872343420127,-0.0015284627094,-0.0029144489,-0.00062130408189,-0.000555486362335,-6.58177195554e-05,0.000809585823266,16.6526043791,"validation",356.379646667,-0.00363277386567,0.998471537291,0.996367226134,25103.6,23526,2.04293122503,3274542,-0.373335883703,356.071501272,355.185628728,-0.113592783315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:57:00.000+09:00",355.085,355.085,354.8001,354.855,27524,-0.000647732233127,-0.00177222667623,-0.00356616356616,27.653226945,355.413910997,355.670876794,-0.256965797607,-0.209189059497,-0.0477767381097,355.565065,356.063802,0.287288083336,0.000449570692736,0.00281498045744,0.324723404276,,,,,"",,,0,0.000394527342154,0.00219413563286,0.00311394795057,1,0,0.000802343100948,-0.00199700440199,-0.00339490280453,-0.000724143093959,-0.000589505740365,-0.000134637353594,0.000809592885365,16.094522988,"validation",356.34023,-0.00416801100454,0.998002995598,0.995831988995,26996,24302.25,1.13257002952,3247018,-0.393352467364,356.065519355,355.064610645,-0.20942034312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:58:00.000+09:00",354.855,355.04,354.75,354.995,36426,0.000394527342154,-0.00172942268215,-0.00265494184413,32.7141548809,355.349463151,355.620811847,-0.271348695538,-0.221620986705,-0.0497277088331,355.517815,356.012702,0.287481791669,0.000458945326395,0.00296828959829,1.11863095444,,,,,"",,,0,0.000718319976338,0.00288736461077,0.00254933168073,1,0,0.000817235208747,-0.00147057328196,-0.00285861148853,-0.000764373288464,-0.000624293262455,-0.000140080026009,0.000809819269763,16.3751418666,"validation",356.30498,-0.00367656943779,0.998529426718,0.996323430562,31041.8,24944.5,1.46028182565,3283444,-0.262943735092,356.045454916,354.990175084,0.00457216748439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T01:59:00.000+09:00",354.995,355.25,354.95,355.25,35632,0.000718319976338,-0.000829712132079,-0.00143355070834,40.8328867315,355.334161128,355.593344303,-0.259183174596,-0.229133424283,-0.0300497503121,355.492315,355.970076,0.288375949407,0.000485956590794,0.00296857321022,0.978597298192,,,,,"",,,0,0.000281491907108,0.00171710063336,0.00197044334975,1,0,0.000845082325103,-0.000681632175368,-0.00202285542676,-0.000729579661071,-0.000644992045836,-8.45876152347e-05,0.000811754959627,16.3538212355,"validation",356.273751667,-0.00287349730896,0.999318367825,0.997126502691,35370.2,25343.55,1.4059593072,3319076,-0.133953214921,356.019967481,354.964662519,0.27038390934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:00:00.000+09:00",355.25,355.43,355.17,355.35,21762,0.000281491907108,0.000281491907108,-0.000795764172616,43.7017125017,355.336597877,355.575318799,-0.238720921155,-0.231050923658,-0.00766999749713,355.478165,355.927276,0.286349095878,0.000487131150936,0.0029649109872,-0.3330200482,,,,,"",,,0,0.000816096805966,0.00150555790066,0.0020543126495,1,0,0.00073187895848,-0.000360542538527,-0.00162189311954,-0.000671790969902,-0.000650206623491,-2.15843464109e-05,0.000805822698405,15.8610239571,"validation",356.239585,-0.00249715370626,0.999639457461,0.997502846294,33881.2,25269.75,0.861187783813,3340838,-0.0453051573522,356.005145559,354.951184441,0.378396842238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:01:00.000+09:00",355.35,355.7,355.31,355.64,39424,0.000816096805966,0.00156300604081,-0.000337306049022,51.1056856384,355.383275127,355.580109999,-0.196834871637,-0.224207713254,0.0273728416167,355.472165,355.888348,0.293752731887,0.000515282338998,0.00290677923731,1.20926093481,,,,,"",,,0,-1.7995726015e-05,0.000971206838376,0.00254808233045,1,0,0.00109750949768,0.000472146672863,-0.000697825600067,-0.000553466628154,-0.00063043446534,7.69678371856e-05,0.000825983387377,16.4560491015,"validation",356.205418333,-0.00158733782316,1.00047214667,0.998412662177,32153.6,26288.65,1.49965859791,3380262,-0.00479104100058,355.988804554,354.955525446,0.662429491309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:02:00.000+09:00",355.64,355.7278,355.49,355.6336,26086,-1.7995726015e-05,0.00219413563286,0.000755842584385,50.9464463583,355.421786646,355.584072221,-0.162285575044,-0.211823285612,0.0495377105674,355.485595,355.852532,0.289756108181,0.000450265540928,0.00291859068759,0.0533468074147,,,,,"",,,0,0.00108651151072,0.00117086799448,0.00228156169721,1,0,0.000668653694747,0.000416345984427,-0.000615232379462,-0.000456328015812,-0.000595622251699,0.000139294235886,0.000814760214391,16.0430551461,"validation",356.169811667,-0.00150549442738,1.00041634598,0.998494505573,31866,25535.75,1.02154822161,3354176,0.0245518537736,356.004353474,354.966836526,0.642653091507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:03:00.000+09:00",355.65,356.1493,355.65,356.02,42696,0.00108651151072,0.00288736461077,0.00146751756619,59.2101529733,355.51381947,355.616363168,-0.102543697941,-0.189967368078,0.0874236701363,355.51168,355.835832,0.305894957596,0.000500768521461,0.00319960141546,1.50742220922,,,,,"",,,0,-0.000449412954328,-2.80883096455e-05,0.00173782371777,0,4.61148777842e-05,0.00140397307791,0.00142982644058,0.000517564515538,-0.000288027913997,-0.000533586225711,0.000245558311714,0.000859207228797,16.5368474928,"validation",356.134645,-0.000321914763446,1.00142982644,0.999678085237,33120,26192,1.63011606597,3396872,0.0489920586439,356.080427837,354.942932163,0.946876424567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:04:00.000+09:00",356.02,356.086,355.72,355.86,28945,-0.000449412954328,0.00171710063336,0.000393567974812,55.0729192044,355.567078013,355.63441034,-0.0673323275849,-0.165440359979,0.0981080323941,355.51868,355.819732,0.310188174911,0.000496411981938,0.00327476621892,0.33426954683,,,,,"",,,0,7.02523464282e-05,0.000407463609285,0.00255718540999,1,0,0.00102803213303,0.000960062070438,0.000113169665363,-0.000189210160133,-0.000464902939299,0.000275692779166,0.000871657884873,16.1476902487,"validation",356.095311667,-0.000660810909206,1.00096006207,0.999339189091,31782.6,25502.2,1.13500011764,3367927,-0.0902314310138,356.100800282,354.936559718,0.793169651284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:05:00.000+09:00",355.86,355.95,355.67,355.885,20906,7.02523464282e-05,0.00150555790066,0.000674830238018,55.5950151413,355.615989088,355.652972537,-0.036983449641,-0.139748977911,0.10276552827,355.53068,355.808632,0.308031876703,0.000493654650443,0.0033842937263,-0.497595548292,,,,,"",,,0,0.000282113604114,-1.40494822766e-05,0.00339997471093,0,0,0.000786826279998,0.000996594724258,0.000214632229608,-0.000103919664051,-0.000392680157667,0.000288760493616,0.000865537678472,15.8223992575,"validation",356.056728333,-0.000482306103685,1.00099659472,0.999517693896,31611.4,25875.2,0.807955107593,3388833,-0.0225505503339,356.132290125,354.929069875,0.794476426947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:06:00.000+09:00",355.915,356.1398,355.795,355.9854,23382,0.000282113604114,0.000971206838376,0.000971206838376,57.7199983186,355.672821536,355.677596794,-0.0047752580935,-0.112754233948,0.107978975854,355.54795,355.80454,0.310658171224,0.000496429774293,0.00355632907814,-0.241767178833,,,,,"",,,0,0.000181468116389,-0.00026798851863,0.00336980112106,0,8.42968936596e-05,0.000968852297793,0.00123035444305,0.000508312794435,-1.34141964628e-05,-0.00031673836609,0.000303324169627,0.000872671101748,15.9346116135,"validation",356.026985,-0.000116802944024,1.00123035444,0.999883197056,28403,25799.5,0.906296633656,3412215,0.0709471113781,356.180172757,354.915727243,0.845961921975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:07:00.000+09:00",355.9854,356.15,355.91,356.05,35072,0.000181468116389,0.00117086799448,0.000787025325351,59.0769828714,355.730848992,355.705182217,0.0256667752624,-0.0850700321058,0.110736807368,355.56195,355.801142,0.305611158994,0.000492157645794,0.00372889309894,0.842345355133,,,,,"",,,0,-0.000112343771942,-0.000274961381828,0.00261199269765,0,0,0.000674184952529,0.00137261593936,0.00069943002038,7.20875586642e-05,-0.00023892720715,0.000311014765814,0.000858337758725,16.3402296208,"validation",355.997651667,0.000147046850136,1.00137261594,1.00014704685,30200.2,26576.6,1.319657142,3447287,0.0981126253923,356.224876251,354.899023749,0.868102786253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:08:00.000+09:00",356.0073,356.05,355.85,356.01,17864,-0.000112343771942,-2.80883096455e-05,0.000787113822281,57.8391166385,355.773795301,355.727761312,0.0460339891422,-0.0588492278562,0.104883216998,355.57595,355.796942,0.29806750478,0.000492156281799,0.00386914362589,-0.927148896137,,,,,"",,,0,-1.40445493104e-05,-0.000168534591725,0.00294935535519,0,-0.000119926976548,0.000561718859711,0.00122069560666,0.000598819087096,0.000129305326092,-0.000165302176501,0.000294607502594,0.000837244753743,15.6655017711,"validation",355.971985,0.000106792111745,1.00122069561,1.00010679211,25233.8,26878.65,0.664616712521,3429423,0.0857725369392,356.26383721,354.88806279,0.815495035773,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:09:00.000+09:00",356.01,356.14,355.92,356.005,20554,-1.40445493104e-05,0.000407463609285,0.000829327260971,57.6764312736,355.809365255,355.748297511,0.0610677437301,-0.0348658335389,0.0959335772691,355.5907,355.797906,0.292491254439,0.000491832014123,0.0039990606664,-0.626910096957,,,,,"",,,0,-0.000351118664064,-0.000108144548532,0.00403084226345,0,0,0.000617960169658,0.00116510358679,0.000582055140032,0.000171536196767,-9.79363591493e-05,0.000269472555917,0.00082159310807,15.8057557605,"validation",355.949046667,0.000157194783516,1.00116510359,1.00015719478,23555.6,26700.4,0.76980120148,3408869,0.0930210783359,356.301714391,354.879685609,0.791344314074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:10:00.000+09:00",356.005,356.06,355.8,355.88,23271,-0.000351118664064,-1.40494822766e-05,0.000759258738506,53.6162279416,355.820232138,355.758053251,0.0621788877095,-0.0154568892892,0.0776357769988,355.6042,355.795706,0.29017045055,0.000494358183149,0.00406144556209,-0.432781835224,,,,,"",,,0,2.80993593347e-05,0.000266943913679,0.00435568169046,1,0,0.000730326821252,0.000775581390771,0.000236916855877,0.000174718690878,-4.34328686334e-05,0.000218151559511,0.000815360375829,15.9295569453,"validation",355.922213333,-0.000118602693937,1.00077558139,0.999881397306,24028.6,27270.3,0.853345947789,3385598,0.0701789125899,356.32633355,354.88206645,0.69096190726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:11:00.000+09:00",355.88,356.03,355.8707,355.89,14475,2.80993593347e-05,-0.00026798851863,0.000562287385083,53.8958453053,355.830965656,355.767827084,0.0631385715942,0.000262202887434,0.0628763687067,355.6142,355.796406,0.280822561225,0.000492495303577,0.00411726989971,-1.30986144501,,,,,"",,,0,0.000174492118351,0.000112394279131,0.00577425609037,1,0,0.0004476227942,0.000775559581141,0.000263054933725,0.000177410355992,7.36752612983e-07,0.000176673603379,0.000789071233317,15.4548001909,"validation",355.89394,-1.10707139322e-05,1.00077555958,0.999988929286,22247.2,26976.85,0.536571171208,3400073,0.0600644626782,356.346279821,354.882120179,0.688367437655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:12:00.000+09:00",355.89,356.08,355.84,355.9521,13532,0.000174492118351,-0.000274961381828,0.00131397949281,55.6825355319,355.849601709,355.78147693,0.06812477895,0.0138347180999,0.05429006085,355.637555,355.802248,0.277906663995,0.000473219278338,0.00418297592678,-1.34832791276,,,,,"",,,0,-5.89967020836e-06,2.21939974507e-05,0.0057704393372,1,0,0.000674365674787,0.000884453836716,0.000421166535182,0.000191387489918,3.88667972459e-05,0.000152520692672,0.000780741745855,15.3876089087,"validation",355.869401667,0.000232383939013,1.00088445384,1.00023238394,17939.2,26750.35,0.505862540116,3413605,0.119626472177,356.381366666,354.893743334,0.711441292562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:13:00.000+09:00",355.9521,356.02,355.91,355.95,14960,-5.89967020836e-06,-0.000168534591725,0.000956103596637,55.6040611167,355.8650476,355.79396012,0.0710874795399,0.0252852703879,0.0458022091519,355.654555,355.806848,0.265913330852,0.000468815396711,0.00425107941266,-1.18787058293,,,,,"",,,0,4.63548251159e-05,-0.000140469167018,0.0055344851805,0,0,0.000309030344251,0.000830707763605,0.000402330648791,0.000199711980727,7.10360173843e-05,0.000128675963343,0.000747052481675,15.4879257109,"validation",355.854318333,0.000268878756663,1.00083070776,1.00026887876,17358.4,26688.5,0.56054105701,3398645,0.0615321205763,356.410512878,354.898597122,0.695411019877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:14:00.000+09:00",355.95,356.094,355.85,355.9665,16033,4.63548251159e-05,-0.000108144548532,0.00118550394465,56.1272437711,355.880655661,355.806740852,0.073914809295,0.0350111781694,0.0389036311257,355.67563,355.809978,0.264348092934,0.000465828421649,0.0043072996745,-1.10318364803,,,,,"",,,0,2.38786515023e-05,-4.63526764457e-05,0.00419561953161,0,0,0.000685489535047,0.000817795697726,0.000439903346387,0.000207645408473,9.83552614343e-05,0.000109290147038,0.000742620704292,15.5572411777,"validation",355.842676667,0.00034797212772,1.0008177957,1.00034797213,16454.2,26790.65,0.598455058015,3414678,0.117330113304,356.441630763,354.909629237,0.689862735246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:15:00.000+09:00",355.9665,356.115,355.9665,355.975,21278,2.38786515023e-05,0.000266943913679,0.00204081632653,56.4122107898,355.895170175,355.819204492,0.0759656823591,0.0432020790073,0.0327636033518,355.71188,355.809078,0.256073229153,0.000419184785541,0.00421949361546,-0.521731834063,,,,,"",,,0,-0.000126413371726,0.000294964534026,0.004761570335,1,0,0.000417174088011,0.000739699781745,0.00046632312175,0.000213401734277,0.000121362677175,9.20390571018e-05,0.000719357340131,15.8402895898,"validation",355.834926667,0.000393646949291,1.00073969978,1.00039364695,16055.6,26394.2,0.806161959825,3435956,0.214728993491,356.462342003,354.961417997,0.675305344469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:16:00.000+09:00",355.975,356.02,355.81,355.93,14909,-0.000126413371726,0.000112394279131,0.00237971189997,54.3977496888,355.900528609,355.827411567,0.0731170423682,0.0491850716795,0.0239319706887,355.75413,355.803878,0.252782284214,0.000402484629191,0.00392312617537,-1.12335535572,,,,,"",,,0,8.42862360575e-05,0.00173123928862,0.00432669345096,1,0,0.000589929068052,0.000494358280535,0.000354470560324,0.000205425343096,0.000138187485403,6.7237857693e-05,0.000710202242614,15.4844546072,"validation",355.830593333,0.000279365148836,1.00049435828,1.00027936515,16142.4,24736.55,0.602711372443,3421047,0.296130624521,356.45196417,355.05629583,0.626011313029,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:17:00.000+09:00",355.925,356.05,355.9,355.96,9349,8.42862360575e-05,2.21939974507e-05,0.00311394795057,55.5376621066,355.909678054,355.837232933,0.0724451216645,0.0538370816765,0.018608039988,355.80938,355.801878,0.245440692484,0.00036238866247,0.00318741115093,-1.55087527803,,,,,"",,,0,-0.000168558264974,0.00136251264187,0.00412967749185,1,-1.40477060095e-05,0.000421431180288,0.00042331655225,0.000444410245637,0.000203520400226,0.00015124475131,5.22756489156e-05,0.000689517621317,15.0178433302,"validation",355.826261667,0.000375852902782,1.00042331655,1.0003758529,15305.8,23827.8,0.3923568269,3430396,0.384798428726,356.376435393,355.242324607,0.632808894807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:18:00.000+09:00",355.96,356.055,355.875,355.9,12539,-0.000168558264974,-0.000140469167018,0.00254933168073,52.70031108,355.908189123,355.841882345,0.0663067778464,0.0563310209105,0.00997575693591,355.85463,355.793378,0.240766357307,0.000364593929362,0.00240006701004,-1.10029193271,,,,,"",,,0,0.000140488901377,0.00207558302894,0.0042146670413,1,0,0.000505674794921,0.000127495882237,0.000299673930413,0.000186307327469,0.000158277664823,2.80296626465e-05,0.00067650002053,15.3112490828,"validation",355.820928333,0.000222223203781,1.00012749588,1.0002222232,14821.6,22633.45,0.55400303533,3417857,0.296934404609,356.281667479,355.427592521,0.553121801059,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:19:00.000+09:00",355.9,355.95,355.7857,355.95,16281,0.000140488901377,-4.63526764457e-05,0.00197044334975,54.7738789401,355.914621565,355.84989106,0.0647305053068,0.0580109177897,0.00671958751711,355.88963,355.786478,0.235304474642,0.000338588302622,0.00183106829607,-0.614457275897,,,,,"",,,0,0.000365219834246,0.00230369433909,0.00383256075291,1,0,0.000461646529924,0.000169631242135,0.000459607124248,0.000181852803222,0.000162974905997,1.88778972246e-05,0.000661060470971,15.5725445068,"validation",355.820815,0.000363061952966,1.00016963124,1.00036306195,14871.2,21665.9,0.75145735926,3434138,0.265537088235,356.215459109,355.563800891,0.592640587191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:20:00.000+09:00",355.95,356.17,355.9,356.08,26537,0.000365219834246,0.000294964534026,0.0020543126495,59.7184048795,355.940064402,355.866936167,0.0731282347382,0.0610343811794,0.0120938535588,355.92613,355.784078,0.237782726453,0.000341331642392,0.0012545126215,0.524743151939,,,,,"",,,0,0.00130925634689,0.00285048303752,0.00337002920692,1,0,0.000758533501896,0.000432308805201,0.000831746045701,0.000205370239098,0.000171406372667,3.3963866431e-05,0.000667778944207,16.0614507951,"validation",355.822315,0.000724195726735,1.00043230881,1.00072419573,15923,21904.65,1.2114779282,3460675,0.273542375706,356.149386911,355.702873089,0.844602993857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:21:00.000+09:00",356.08,356.59,356.05,356.5462,40738,0.00130925634689,0.00173123928862,0.00254808233045,71.677155062,356.033316032,355.917252006,0.116064025777,0.072040310099,0.0440237156782,355.97144,355.788402,0.259369674564,0.000404033078783,0.00179574450919,2.09417000799,,,,,"",,,0,-0.000283834184742,0.00179163317405,0.000764557300008,1,0,0.00151651314311,0.00161462391477,0.00212991203687,0.000325523104095,0.000202050421794,0.000123472682301,0.000727450396509,16.4913804903,"validation",355.833835,0.00200195970684,1.00161462391,1.00200195971,21088.8,21970.35,1.85422626403,3501413,0.275714770133,356.291056879,355.651823121,1.39913899584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:22:00.000+09:00",356.5777,356.64,356.35,356.445,25329,-0.000283834184742,0.00136251264187,0.00228156169721,67.0254537259,356.096652027,355.95634445,0.140307576867,0.0856937634526,0.0546138134146,356.01201,355.789702,0.261557554952,0.000412871554971,0.00192646632212,0.3796678114,,,,,"",,,0,0.000543421846288,0.00150093282274,0.000603178611006,1,8.83475970295e-05,0.000813358829795,0.0012162230145,0.0018418127234,0.000393630368969,0.000240412303308,0.000153218065661,0.000733794989275,16.0158853244,"validation",355.846918333,0.0016807274023,1.00121622301,1.0016807274,24284.8,21932.5,1.1548615069,3476084,0.277916334207,356.354932574,355.669087426,1.13132326817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:23:00.000+09:00",356.445,356.6626,356.41,356.6387,26474,0.000543421846288,0.00207558302894,0.00173782371777,70.9160664186,356.180044023,356.006889306,0.173154717159,0.103185954194,0.0699687629648,356.042945,355.795076,0.260917729598,0.000362848372959,0.00246332081783,0.69774996838,,,,,"",,,0,0.000368159708972,0.00118130758103,0.000466298245255,1,0,0.000708664730884,0.00167326725151,0.00237109520875,0.0004855185855,0.000289329100274,0.000196189485226,0.00073160240209,16.0606417287,"validation",355.86223,0.0021819399041,1.00167326725,1.0021819399,27071.8,21121.4,1.25342070128,3502558,0.250187014118,356.481468999,355.604421001,1.17927297143,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:24:00.000+09:00",356.6387,356.8697,356.61,356.77,41315,0.000368159708972,0.00230369433909,0.00255718540999,73.2224414961,356.270806481,356.063416024,0.207390457077,0.124026854771,0.0833636023069,356.088445,355.805676,0.260830748913,0.000345778613858,0.00298816062,2.24846945105,,,,,"",,,0,0.000910951032878,0.00187796059086,-0.0001121170502,1,0,0.000728187939223,0.00191400481979,0.00271025468408,0.000581300157181,0.000347638127563,0.000233662029618,0.000731089354241,16.5060722934,"validation",355.87823,0.00250582903034,1.00191400482,1.00250582903,32078.6,21739.9,1.90042272504,3543873,0.404661474984,356.620469734,355.556420266,1.14052943037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:25:00.000+09:00",356.75,357.13,356.7,357.095,35115,0.000910951032878,0.00285048303752,0.00339997471093,77.8951410588,356.397605484,356.139829652,0.257775832147,0.150776650246,0.106999181901,356.148945,355.825176,0.272914266848,0.000385096914364,0.00382012126276,1.38019260578,,,,,"",,,0,0.000252033772525,0.00093840574637,-0.000602080678811,1,-5.60585251002e-05,0.00120525828965,0.00265634649009,0.00356867384786,0.000721869060465,0.000422231199669,0.000299637860796,0.000764262358329,16.3443856012,"validation",355.896146667,0.00336854822555,1.00265634649,1.00336854823,33794.2,22450.35,1.56411815406,3578988,0.423501192632,356.829211079,355.468678921,1.1953565888,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:26:00.000+09:00",357.095,357.4,357.0271,357.185,52818,0.000252033772525,0.00179163317405,0.00336980112106,78.9885837833,356.518743102,356.217249678,0.301493424214,0.180920005039,0.120573419174,356.208925,355.844476,0.28005610493,0.000384713881414,0.00455344908938,2.55306805356,,,,,"",,,0,-0.000573932275991,0.00212774892563,-0.000237971919314,1,0,0.00104425993083,0.00274017558656,0.00376716259606,0.000844081986124,0.000506516245193,0.000337565740931,0.000784064574184,16.7528612285,"validation",355.91273,0.00357466843066,1.00274017559,1.00357466843,36210.2,23922.15,2.20791191427,3631806,0.458970034048,357.019914603,355.397935397,1.1017802182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:27:00.000+09:00",357.185,357.2799,356.8214,356.98,53577,-0.000573932275991,0.00150093282274,0.00261199269765,70.4412374265,356.589705701,356.273749701,0.315956000059,0.207927204043,0.108028796015,356.255425,355.861576,0.292802097435,0.000417270391424,0.00490350470388,2.23661268215,,,,,"",,,0,0.000224102190599,0.00287439072217,0.000448204381198,1,0,0.00128364852947,0.00203386376502,0.00314286249325,0.000885080396825,0.00058246177389,0.000302618622935,0.000820219893089,16.7665549606,"validation",355.928063333,0.00295547548798,1.00203386377,1.00295547549,41859.8,24847.4,2.15624169933,3578229,0.263492357349,357.128875076,355.381974924,0.914777569891,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:28:00.000+09:00",356.98,357.12,356.85,357.06,28728,0.000224102190599,0.00118130758103,0.00294935535519,71.7269968796,356.66205867,356.331990464,0.330068206204,0.232355404475,0.0977128017289,356.307925,355.883976,0.29117337619,0.000413908402815,0.00523350007754,0.261391648228,,,,,"",,,0,0.00106424690528,0.00240855878564,-0.000126029238783,1,0,0.000756344893271,0.00211074451965,0.00330451517716,0.000924405439434,0.000650746105628,0.000273659333806,0.000815474643448,16.1435314683,"validation",355.940313333,0.00314571467385,1.00211074452,1.00314571467,42310.6,25390.6,1.1314423448,3606957,0.349605759612,357.240293777,355.375556223,0.903314127901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:29:00.000+09:00",357.06,357.605,357.06,357.44,55294,0.00106424690528,0.00187796059086,0.00403084226345,76.8730099355,356.781741952,356.414065245,0.367676707245,0.259419665029,0.108257042216,356.379675,355.917576,0.309303849319,0.000457325129699,0.00585017653333,1.97426502665,,,,,"",,,0,-2.76969561326e-05,5.59534467324e-05,-0.00213462399284,1,0,0.00152635411415,0.00297526787968,0.00427746226278,0.00102863895268,0.000725771220427,0.00030286773225,0.000865330822848,16.799387249,"validation",355.959396667,0.0041594725331,1.00297526788,1.00415947253,45106.4,27127.6,2.0382931037,3662251,0.467018829532,357.422117006,355.337232994,1.00857745279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:30:00.000+09:00",357.44,357.56,357.11,357.4301,79862,-2.76969561326e-05,0.00093840574637,0.00435568169046,76.4824416565,356.881489344,356.489327078,0.392162265527,0.285968185129,0.106194080398,356.45718,355.953518,0.319353574367,0.0004430007541,0.00623124364639,2.73133940905,,,,,"",,,0,0.00144056138529,0.000671180183202,-0.00221050213734,1,0,0.00125895255148,0.00272941619524,0.00414824387267,0.00109717191005,0.00080006744012,0.000297104469933,0.000893471407046,17.1669952777,"validation",355.979898333,0.00407383021754,1.0027294162,1.00407383022,54055.8,29957.15,2.66587442397,3582389,0.328454141999,357.567765769,355.346594231,0.93802109982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:31:00.000+09:00",357.4301,358.27,357.43,357.945,80981,0.00144056138529,0.00212774892563,0.00577425609037,81.692331143,357.045106368,356.597154702,0.447951665714,0.318364881246,0.129586784468,356.55993,355.997218,0.35654260477,0.000514073786352,0.00702725199195,2.27144718238,,,,,"",,,0,0.000170696615402,-0.00132701951417,-0.00447554791937,0,0,0.00235010985365,0.00388453632465,0.00547134050918,0.00125145389854,0.000889424021137,0.000362029877406,0.000996082092975,17.182349216,"validation",356.006815,0.00544423566723,1.00388453632,1.00544423567,59688.4,33282.45,2.43314419461,3663370,0.395549306016,357.812748239,355.307111761,1.05278170316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:32:00.000+09:00",357.945,358.259,357.7185,358.0061,54028,0.000170696615402,0.00287439072217,0.0057704393372,82.1963517443,357.192951542,356.701521021,0.491430521522,0.352978009301,0.138452512221,356.66263,356.05004,0.369682418715,0.000514116373284,0.00767179210255,0.893613746048,,,,,"",,,0,-0.000240498695413,-0.00160919045793,-0.00427674277058,0,0,0.00151000852086,0.00376678094927,0.00549377834644,0.0013726875646,0.000985955293223,0.00038673227138,0.00103261485968,16.7778077867,"validation",356.033916667,0.00553931308511,1.00376678095,1.00553931309,59778.6,35307.25,1.5302239625,3717398,0.430213341453,358.030750774,355.294509226,0.990991009521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:33:00.000+09:00",358.0061,358.22,357.66,357.92,42298,-0.000240498695413,0.00240855878564,0.0055344851805,78.8999612424,357.304805151,356.791778723,0.513026428249,0.384987693091,0.128038735158,356.76113,356.098474,0.383276531664,0.000523279664022,0.00802180615638,0.274823210654,,,,,"",,,0,-0.00128520339741,-0.00145283862316,-0.00377179257935,0,0,0.00156421915716,0.00324830790843,0.00511523113126,0.00143335501858,0.0010756249807,0.00035773003788,0.00107084413183,16.5328046464,"validation",356.05975,0.00522454447603,1.00324830791,1.00522454448,62492.6,36674.15,1.15334643066,3675100,0.376907167583,358.192064314,355.330195686,0.904934729799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:34:00.000+09:00",357.92,358.1,357.4551,357.46,40097,-0.00128520339741,5.59534467324e-05,0.00419561953161,64.1076694613,357.328681282,356.841276595,0.487404686473,0.405471091767,0.081933594706,356.835805,356.133274,0.401963922259,0.000623408441385,0.00791979741822,0.111458488054,,,,,"",,,0,0.000587478319253,-0.000407877804509,-0.00257371454149,0,0,0.00180179928476,0.00174924991061,0.00372536378053,0.00136352231431,0.00113431178808,0.00022921052623,0.00112450042595,16.4780803351,"validation",356.080083333,0.00387529865122,1.00174924991,1.00387529865,59453.2,37877.35,1.05860098449,3635003,0.290840040288,358.248838644,355.422771356,0.720870537242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:35:00.000+09:00",357.46,357.78,357.46,357.67,38721,0.000587478319253,0.000671180183202,0.004761570335,67.1367788093,357.381191854,356.902663514,0.478528339652,0.420082541344,0.0584457983082,356.920555,356.173774,0.396109356384,0.000627105495901,0.00784270743619,-0.00145801723984,,,,,"",,,0,-0.000559174658204,-0.0010903905835,-0.00430564486817,0,0,0.000895205057909,0.00209975298285,0.00420083147391,0.00133790460383,0.00117449755737,0.000163407046462,0.00110747156984,16.4437482133,"validation",356.105916667,0.00439218575185,1.00209975298,1.00439218575,51225,38749.5,0.999264506639,3673724,0.306801378082,358.320166745,355.520943255,0.767733177596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:36:00.000+09:00",357.67,357.795,357.4301,357.47,40132,-0.000559174658204,-0.00132701951417,0.00432669345096,61.7884740458,357.394854645,356.944688439,0.450166206506,0.426099274377,0.0240669321295,356.997555,356.210374,0.393880116642,0.000646464452385,0.00751485814291,0.00646636514833,,,,,"",,,0,-0.000111897501888,-0.00182169133074,-0.00433602819817,0,0,0.00102021416389,0.00132338441366,0.00353618561373,0.00125931184856,0.00119198610898,6.7325739585e-05,0.00110185502739,16.4789808123,"validation",356.12675,0.00377183123705,1.00132338441,1.00377183124,43055.2,40010.65,1.00303294248,3633592,0.265610531196,358.338947992,355.656162008,0.676102381241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:37:00.000+09:00",357.47,357.47,357.1301,357.43,38829,-0.000111897501888,-0.00160919045793,0.00412967749185,60.7461822616,357.400261623,356.980637443,0.419624179608,0.424804255423,-0.00518007581501,357.071055,356.243574,0.390024394025,0.000649869561733,0.00708453627002,-0.152546549441,,,,,"",,,0,-8.39325182554e-05,-0.00215426796855,-0.00476624793666,0,0,0.000950849022296,0.00100524810111,0.00333037866951,0.00117400380384,0.00118849636411,-1.44925602636e-05,0.00109119098572,16.4458622799,"validation",356.1485,0.003598218159,1.0010052481,1.00359821816,40015.4,41484.65,0.935984755807,3594763,0.1981058054,358.33589642,355.80621358,0.641893281761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:38:00.000+09:00",357.43,357.47,357.14,357.4,14182,-8.39325182554e-05,-0.00145283862316,0.0042146670413,59.9296570778,357.400221373,357.011701337,0.388520036829,0.417547411704,-0.0290273748752,357.146055,356.276974,0.385736937309,0.000647686983842,0.00644527424706,-1.58519372917,,,,,"",,,0,-0.000240067151651,-0.00166480134303,-0.00506435366536,0,0,0.000923257700809,0.000711039633351,0.00315211501712,0.00108707341027,0.00116829158283,-8.12181725663e-05,0.0010792863383,15.4385846339,"validation",356.172833333,0.00344542466976,1.00071103963,1.00344542467,34392.2,41566.8,0.341185754015,3580581,0.195737944706,358.297007135,355.995102865,0.610319531194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:39:00.000+09:00",357.3275,357.465,357.111,357.3142,18790,-0.000240067151651,-0.000407877804509,0.00383256075291,57.5471977657,357.386987316,357.034108645,0.352878670984,0.40461366356,-0.051734992576,357.214265,356.309058,0.383470013215,0.000655013497488,0.00567016365278,-1.33935170962,,,,,"",,,0,-9.5714080213e-05,-0.0016349756041,-0.00468551207873,0,-0.00020285394516,0.000990486849468,0.000279762063814,0.00282098357432,0.000987586474268,0.00113237498974,-0.000144788515475,0.00107320115801,15.7196957481,"validation",356.198736667,0.0031315757708,1.00027976206,1.00313157577,30130.8,41692.25,0.450683280466,3561791,0.153089602984,358.226996671,356.201533329,0.549339327918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:40:00.000+09:00",357.3142,357.42,357.185,357.28,12827,-9.5714080213e-05,-0.0010903905835,0.00337002920692,56.5816302255,357.370527729,357.052322819,0.31820490947,0.387331912742,-0.0691270032717,357.274265,356.342458,0.372865012271,0.000656602579169,0.0048633771048,-1.57015427208,,,,,"",,,0,-0.00129086430811,-0.00111957008509,-0.00377854903717,0,0,0.000657684469299,1.60520937604e-05,0.00263101401181,0.000890631743928,0.00108411305626,-0.000193481312337,0.00104362128379,15.3378276096,"validation",356.226186667,0.00295827025855,1.00001605209,1.00295827026,24952,41006.75,0.31280216062,3548964,0.107651789035,358.14304474,356.40548526,0.503300606433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:41:00.000+09:00",357.28,357.343,356.71,356.8188,35776,-0.00129086430811,-0.00182169133074,0.000764557300008,45.4956063353,357.28564654,357.035024833,0.250621707037,0.359989871601,-0.109368164564,357.287895,356.365034,0.391446082823,0.000675005756995,0.00464816660483,-0.277069674698,,,,,"",,,0,-0.000445043814956,0.000788075067794,-0.00250491285773,1,0,0.00177171965965,-0.00131293281011,0.00127331796531,0.000702378089487,0.00100888706425,-0.000306508974763,0.00109704444615,16.3622607248,"validation",356.243833333,0.00161396945819,0.99868706719,1.00161396946,24080.8,40758.65,0.877752329874,3513188,0.0144447865668,358.118261831,356.457528169,0.217537489137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:42:00.000+09:00",356.8188,356.8188,356.61,356.66,19490,-0.000445043814956,-0.00215426796855,0.000603178611006,42.4141434732,357.189393226,357.007245216,0.182148010463,0.324421499374,-0.14227348891,357.298645,356.388534,0.37839993405,0.000679751886448,0.00442809975656,-1.14774088696,,,,,"",,,0,0.000406549655134,0.00134581954803,-0.00179442606404,1,0,0.000585170960723,-0.00178742631392,0.000761713618991,0.000510704902326,0.000909609990954,-0.000398905088628,0.00106095422545,15.7544398834,"validation",356.265416667,0.00110755440993,0.998212573686,1.00110755441,20213,40466.7,0.481630575263,3493698,0.0217635735061,358.089722021,356.507567979,0.0963446145787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:43:00.000+09:00",356.66,356.9139,356.6502,356.805,23899,0.000406549655134,-0.00166480134303,0.000466298245255,46.0100049706,357.130255807,356.992264088,0.137991718157,0.28713554313,-0.149143824973,357.30696,356.412434,0.370207081618,0.0006752261798,0.00428909802223,-0.894228517264,,,,,"",,,0,-0.00021019884811,0.000588556774709,-0.000756715853197,1,0,0.000739359614198,-0.00140484249173,0.00110143744312,0.000386742669405,0.000804740805567,-0.000417998136162,0.00103756136158,15.9587814274,"validation",356.287195,0.00145333598082,0.998595157508,1.00145333598,22156.4,40337.95,0.592469374373,3517597,0.0186412546994,358.073222288,356.540697712,0.172462022445,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:44:00.000+09:00",356.805,356.9,356.66,356.73,18461,-0.00021019884811,-0.0016349756041,-0.0001121170502,44.4634401389,357.06867799,356.972837119,0.0958408712711,0.248876608758,-0.153035737487,357.30496,356.436134,0.360906575788,0.000672225832765,0.00432148969925,-1.09199418963,,,,,"",,,0,0.000420486081911,-0.000148571748942,-0.00109326381297,0,0,0.000672636313953,-0.00160915762267,0.000824456254483,0.000268665016318,0.00069766100064,-0.000428995984322,0.00101170794659,15.7003950227,"validation",356.304028333,0.00119552862947,0.998390842377,1.00119552863,22090.6,39195.25,0.47100095037,3499136,-0.057069415299,358.077004852,356.532915148,0.127638213983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:45:00.000+09:00",356.73,356.94,356.67,356.88,20534,0.000420486081911,-0.00111957008509,-0.000602080678811,48.2127664613,357.039650607,356.965960295,0.0736903117877,0.213839349364,-0.140149037577,357.29421,356.468734,0.354413248946,0.000646816154593,0.0044178461765,-0.924077904139,,,,,"",,,0,0.000616453709931,-0.000672494956288,-0.00224164985429,0,0,0.000756874947439,-0.00115929670397,0.00115372250291,0.000206484845852,0.000599191182931,-0.000392706337079,0.000993088009824,15.8072370551,"validation",356.324611667,0.00155865835575,0.998840703296,1.00155865836,23632,38466.2,0.533819301101,3519670,-0.0771040549885,358.08344543,356.50497457,0.237587806897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:46:00.000+09:00",356.88,357.118,356.77,357.1,30009,0.000616453709931,0.000788075067794,-0.000237971919314,53.2028703527,357.048935129,356.975889162,0.0730459667589,0.185680672843,-0.112634706084,357.28996,356.509034,0.353955159736,0.000659510108084,0.00443589803407,-0.381126962024,,,,,"",,,0,0.000112013441613,-0.00211985438253,-0.00331839820778,0,0,0.000975117686617,-0.000531669011914,0.00165764663344,0.000204553253315,0.000519968280155,-0.000315415026839,0.000991193390467,16.1872685636,"validation",356.348945,0.00210763918496,0.999468330988,1.00210763918,22478.6,37325.75,0.803975807586,3549679,-0.110013864423,358.082410916,356.497509084,0.380143996135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:47:00.000+09:00",357.1,357.15,356.9042,357.14,19414,0.000112013441613,0.00134581954803,0.000448204381198,54.0694539771,357.062945109,356.988045521,0.0748995885539,0.163524455985,-0.0886248674314,357.29796,356.554734,0.346229791183,0.000647098192211,0.0043825963462,-0.844133104163,,,,,"",,,0,-0.000350002800022,-0.00186201489612,-0.00425603404827,0,0,0.000688322598712,-0.000442096003011,0.0016414478457,0.000209720525715,0.000457872139736,-0.000248151614021,0.000969451170922,15.7518777403,"validation",356.371778333,0.00215567481314,0.999557903997,1.00215567481,22463.4,35617.6,0.545067607026,3569093,-0.0128251201653,358.080906367,356.515013633,0.399124635698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:48:00.000+09:00",357.14,357.2,356.95,357.015,14931,-0.000350002800022,0.000588556774709,-0.000126029238783,50.8975306582,357.055568939,356.990042149,0.0655267898059,0.143924922749,-0.0783981329435,357.29571,356.595134,0.33935623467,0.00065024950246,0.00439927912691,-1.01646996539,,,,,"",,,0,-0.000946738932538,-0.00124644622775,-0.0035992885453,0,0,0.000700005600045,-0.000785651750479,0.00117743053667,0.000183540719034,0.000403134105708,-0.000219593386674,0.00095053774959,15.4889728528,"validation",356.393195,0.00174471625363,0.99921434825,1.00174471625,20669.8,34927.75,0.427482445906,3554162,-0.0755774420053,358.08163178,356.50978822,0.321413525304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:49:00.000+09:00",357.015,357.0335,356.65,356.677,19392,-0.000946738932538,-0.000148571748942,-0.00213462399284,43.4713546192,356.997327563,356.966853841,0.030473721957,0.121234682591,-0.0907609606339,357.25756,356.623674,0.342509360765,0.000632197860551,0.00463079213757,-0.70944767113,,,,,"",,,0,-0.000103735312342,-0.000384101021372,-0.00201022213375,0,0,0.00107418455807,-0.0016250460872,0.000149530173928,8.54378666329e-05,0.000339900477438,-0.000254462610805,0.000960278797806,15.7494466438,"validation",356.409311667,0.000751069976487,0.998374953913,1.00075106998,20856,33132.65,0.585283700519,3534770,-0.192379722117,358.08475275,356.43036725,0.149078162241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:50:00.000+09:00",356.677,356.79,356.6,356.64,12893,-0.000103735312342,-0.000672494956288,-0.00221050213734,42.7362741377,356.942354092,356.942642446,-0.000288353673341,0.0969300753381,-0.0972184290115,357.218055,356.649474,0.331615834996,0.000631940269382,0.00484331143843,-1.01818611664,,,,,"",,,0,-0.000832772543741,-0.00143001345895,-0.00132738896366,0,0,0.000532694847159,-0.00161821327872,-2.65638973013e-05,-8.08528693755e-07,0.000271786886883,-0.000272595415577,0.000929833543619,15.3411668945,"validation",356.426478333,0.000599062302176,0.998381786721,1.0005990623,19327.8,29784.2,0.432880520544,3521877,-0.101584061348,358.083114146,356.352995854,0.165887007413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:51:00.000+09:00",356.64,356.71,356.335,356.343,30800,-0.000832772543741,-0.00211985438253,-0.00447554791937,37.2860156085,356.85014577,356.898224487,-0.0480787165897,0.0679283169525,-0.116007033542,357.137955,356.663534,0.334714703925,0.000540588534438,0.00491442316184,0.300150655571,,,,,"",,,0,0.000370429614164,-0.0011870585363,0.000243585534162,0,0,0.00105148048452,-0.00222590455277,-0.000898701351397,-0.000134922579059,0.000190626213936,-0.000325548792995,0.000939304838105,16.2111638102,"validation",356.437361667,-0.000264735622061,0.997774095447,0.999735264378,19486,27275.15,1.1292330198,3491077,-0.315842442663,358.015518519,356.260391481,0.0470669741973,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:52:00.000+09:00",356.343,356.51,356.3,356.475,21237,0.000370429614164,-0.00186201489612,-0.00427674277058,40.8939180339,356.792431036,356.866874525,-0.0744434884862,0.0394539558648,-0.113897444351,357.0614,356.680362,0.325806510787,0.000549560234765,0.00463196113123,-0.437112012946,,,,,"",,,0,0.000266498351918,-0.00210000701311,-0.000182340977628,0,0,0.000589319840715,-0.00164229457455,-0.000575759200334,-0.000208832284133,0.000110678044364,-0.000319510328497,0.000913967349148,15.8397644657,"validation",356.453861667,5.93017374944e-05,0.998357705425,1.00005930174,19850.6,25635.6,0.828418293311,3512314,-0.39999843967,357.888347263,356.234452737,0.14544292838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:53:00.000+09:00",356.475,356.72,356.4731,356.57,23473,0.000266498351918,-0.00124644622775,-0.00377179257935,43.4168851991,356.758210877,356.844883819,-0.0866729423824,0.0142285762154,-0.100901518598,356.9939,356.691362,0.320170331446,0.000559364666729,0.00421656424575,-0.131148089755,,,,,"",,,0,-8.41349524636e-05,-0.00274840844715,8.41349524638e-05,0,0,0.000692615190406,-0.00118741524715,-0.000340243731498,-0.000243074129575,3.99040194502e-05,-0.000282978149025,0.000897917187216,15.9401367969,"validation",356.469861667,0.000280916689185,0.998812584753,1.00028091669,21559,24694.35,0.950541318156,3535787,-0.282074644605,357.746543857,356.241256143,0.218392706017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:54:00.000+09:00",356.57,356.66,356.5,356.54,10393,-8.41349524636e-05,-0.000384101021372,-0.00257371454149,42.7956424822,356.724639973,356.822299833,-0.0976598599093,-0.00814911100958,-0.0895107488997,356.9479,356.704962,0.308729593485,0.000499721674664,0.00417705660727,-1.40772288082,,,,,"",,,0,-0.00114994110058,-0.00252426095249,0.00157093173276,0,0,0.000448719746473,-0.00114274380099,-0.000462460625933,-0.000273909967772,-2.285609191e-05,-0.000251053875862,0.000865904508569,15.125334487,"validation",356.486445,0.000150230116043,0.998857256199,1.00015023012,19759.2,23209.15,0.44779752813,3525394,-0.236133162998,357.693395792,356.202404208,0.226423673791,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:55:00.000+09:00",356.54,356.5632,356.1,356.13,30473,-0.00114994110058,-0.00143001345895,-0.00430564486817,35.3508896972,356.6331569,356.771018364,-0.137861463557,-0.034091581519,-0.103769882038,356.8709,356.709862,0.31976319395,0.000518336847565,0.00419966614721,0.896455065302,,,,,"",,,0,-0.000589672310673,-0.000561592676831,0.00292028191952,0,0,0.00129915297021,-0.00207610090932,-0.00162558443646,-0.000387109941754,-9.57279126134e-05,-0.00029138202914,0.000897883340214,16.1998922495,"validation",356.501111667,-0.00104098319619,0.997923899091,0.998959016804,23275.2,22796.75,1.33672562975,3494921,-0.392167743209,357.620269319,356.121530681,0.00565096449422,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:56:00.000+09:00",356.165,356.31,355.85,355.92,26282,-0.000589672310673,-0.0011870585363,-0.00433602819817,32.2557646928,356.523440454,356.707979966,-0.184539512414,-0.064181167698,-0.120358344716,356.7934,356.708554,0.329780108668,0.000519389181681,0.00450740720009,0.546564694745,,,,,"",,,0,-0.00054394245898,1.40481006967e-05,0.00325915936165,1,9.82787184456e-05,0.00129166315671,-0.0024479152361,-0.00221063944544,-0.000518485930585,-0.000180324701332,-0.000338161229253,0.000926556834874,16.0513456666,"validation",356.515028333,-0.00166901332635,0.997552084764,0.998330986674,22371.6,22104.25,1.18900211498,3468639,-0.373125077757,357.59750657,355.98929343,-0.0430872178697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:57:00.000+09:00",355.92,356.06,355.6201,355.7264,23321,-0.00054394245898,-0.00210000701311,-0.00476624793666,29.6761428814,356.400818846,356.635270339,-0.234451493571,-0.0982352328725,-0.136216260698,356.70822,356.702082,0.337645815192,0.000523532014253,0.00490143722888,0.300627587333,,,,,"",,,0,-0.000383440756716,0.000825353417683,0.00452285801672,1,0,0.0012359518993,-0.00275244568236,-0.00273528540829,-0.000659078138622,-0.000276153900505,-0.000382924238117,0.000949172777708,15.9312715378,"validation",356.529551667,-0.00225269311593,0.997247554318,0.997747306884,22788.4,21328.85,1.09340166019,3445318,-0.350335343912,357.582411475,355.834028525,-0.0615588966716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:58:00.000+09:00",355.7264,355.7999,355.5301,355.59,26962,-0.000383440756716,-0.00274840844715,-0.00506435366536,27.9784244882,356.276077485,356.557842907,-0.281765421901,-0.134941270678,-0.146824151223,356.61772,356.693682,0.332799685535,0.000523173831573,0.00527837287045,0.765736666914,,,,,"",,,0,0.000140611378273,0.00265755504935,0.00509013189347,1,0,0.000758448065704,-0.00288185343118,-0.00309420114708,-0.000792388486461,-0.000379485561119,-0.000412902925342,0.000935908449437,16.0759622323,"validation",356.539468333,-0.00266301045932,0.997118146569,0.997336989541,23486.2,21967.85,1.22733904319,3418356,-0.369232765155,357.558900649,355.676539351,-0.0459738260079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T02:59:00.000+09:00",355.59,355.75,355.55,355.64,28464,0.000140611378273,-0.00252426095249,-0.00468551207873,29.5690289415,356.17821941,356.489854543,-0.311635133021,-0.170280043147,-0.141355089874,356.53401,356.686382,0.323313993711,0.000530200943739,0.00547316862934,0.907361660532,,,,,"",,,0,0.000815431335058,0.0019682825329,0.00534219997751,1,0,0.000562445513091,-0.00250750272043,-0.00293361914781,-0.000876265698517,-0.00047879890661,-0.000397466791908,0.000909104694948,16.1303144919,"validation",356.545968333,-0.00254095800765,0.99749249728,0.997459041992,27100.4,22451.55,1.26779665546,3446820,-0.256042455866,357.509695379,355.558324621,0.0418553875749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:00:00.000+09:00",355.64,355.9999,355.56,355.93,28850,0.000815431335058,-0.000561592676831,-0.00377854903717,38.1069846045,356.140031809,356.448383836,-0.308352027682,-0.197894440054,-0.110457587628,356.46651,356.687382,0.331641565589,0.000577240578701,0.00530909355935,0.877567589303,,,,,"",,,0,-1.40477060095e-05,0.000421431180288,0.00435478886298,1,0,0.00123692498032,-0.0015050782751,-0.00212337760801,-0.000866327726467,-0.000555992582962,-0.000310335143506,0.000931760642793,16.1445994516,"validation",356.555635,-0.0017546630556,0.998494921725,0.998245336944,26775.8,23252.7,1.24071613189,3475670,-0.157603203069,357.412767026,355.520252974,0.216509370522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:01:00.000+09:00",355.9468,356.05,355.77,355.925,29749,-1.40477060095e-05,1.40481006967e-05,-0.00250491285773,38.0214040573,356.106949992,356.409614663,-0.302664671331,-0.218848486309,-0.083816185022,356.42182,356.688082,0.327952882333,0.000519585472165,0.00538581909699,1.15133329788,,,,,"",,,0,0.000266910163658,-2.80958067008e-05,0.00421437100513,0,4.72002921923e-05,0.000786671536538,-0.00139391017082,-0.00213935378979,-0.00085036081009,-0.000614872476812,-0.000235488333278,0.000921410078901,16.1752709259,"validation",356.560385,-0.00178198427736,0.998606089829,0.998218015723,27469.2,22951.35,1.29617647764,3445921,-0.146542578105,357.381631722,355.462008278,0.241188824631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:02:00.000+09:00",355.925,356.1,355.79,356.02,21432,0.000266910163658,0.000825353417683,-0.00179442606404,40.7443470384,356.09357307,356.380754318,-0.287181247737,-0.232515038595,-0.0546662091419,356.38982,356.68944,0.326670533595,0.000520844167611,0.00543533858267,-0.275738780169,,,,,"",,,0,0.00144654794674,-0.00112353238582,0.0035812594798,0,0,0.000870970007726,-0.00103768396078,-0.00187681474394,-0.000806643581081,-0.000653095440129,-0.000153548140953,0.000917562309968,15.8476274513,"validation",356.566825,-0.00153358350149,0.998962316039,0.998466416499,27091.4,23048.45,0.929867301272,3467353,-0.0571513485722,357.35836967,355.42127033,0.3090856816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:03:00.000+09:00",356.02,356.56,356.02,356.535,35764,0.00144654794674,0.00265755504935,-0.000756715853197,52.8402127806,356.161484905,356.392179924,-0.23069501845,-0.232151034566,0.0014560161154,356.37632,356.70114,0.341908352624,0.000611768278238,0.00534501275074,1.86912946385,,,,,"",,,0,-0.000546930876352,-0.00225784284853,0.00197736547604,0,0,0.00151676872086,0.000445259662595,-0.00046576806567,-0.00064704732621,-0.000651131121954,4.08379574346e-06,0.000958975563756,16.36112957,"validation",356.575408333,-0.000113323387953,1.00044525966,0.999886676612,28851.8,23641.7,1.51275077511,3503117,-0.0306238553065,357.328737987,355.423902013,0.583303760601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:04:00.000+09:00",356.515,356.68,356.32,356.34,38259,-0.000546930876352,0.0019682825329,-0.00109326381297,48.779894383,356.188948766,356.388314744,-0.199365978201,-0.225594023293,0.0262280450918,356.35682,356.70861,0.343200613151,0.000620851219488,0.00526732023674,1.91909476071,,,,,"",,,0,-0.00072964023124,-0.00106639726104,0.00360610652747,0,-5.60954744977e-05,0.00100971854096,-4.71998824103e-05,-0.00103336445958,-0.000559482455523,-0.000633086443545,7.3603988022e-05,0.000963126825926,16.4280195103,"validation",356.583408333,-0.000682612616417,0.999952800118,0.999317387384,30810.8,24631.6,1.55324867244,3464858,-0.0695813507852,357.295342745,355.418297255,0.491039109018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:05:00.000+09:00",356.342,356.384,355.9711,356.08,26325,-0.00072964023124,0.000421431180288,-0.00224164985429,43.9325350268,356.172187418,356.365476615,-0.193289197627,-0.21913305816,0.0258438605323,356.31682,356.71071,0.348179140783,0.000627422916519,0.0051290722773,0.199245861879,,,,,"",,,0,-0.000463379015951,0.000243203774433,0.00379493372276,1,5.61261716348e-06,0.00115872481338,-0.000664633232863,-0.00176812745544,-0.000542825201155,-0.000615404005167,7.25788040113e-05,0.000977811561398,16.0534298684,"validation",356.586658333,-0.00142085611307,0.999335366767,0.998579143887,30305.8,24921.15,1.05633167009,3438533,-0.162787431559,357.230607362,355.403032638,0.370418431067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:06:00.000+09:00",356.0132,356.13,355.85,355.915,19053,-0.000463379015951,-2.80958067008e-05,-0.00331839820778,41.1386430921,356.132620123,356.332107977,-0.19948785447,-0.215204017422,0.0157161629518,356.25757,356.71041,0.343309202155,0.000608592620658,0.00479844595721,-0.754140763824,,,,,"",,,0,-0.000828849584873,0.00144641276709,0.00436255847604,1,-0.000187598292519,0.000786340148281,-0.000961579567278,-0.00222984801593,-0.000560492967338,-0.000604650035603,4.41570682658e-05,0.000964581998947,15.7296719342,"validation",356.585485,-0.00188029246339,0.999038420433,0.998119707537,28166.6,24373.35,0.781714454517,3419480,-0.267092951933,357.112311348,355.402828652,0.299606044154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:07:00.000+09:00",355.915,355.9599,355.5801,355.62,27314,-0.000828849584873,-0.00112353238582,-0.00425603404827,36.6508746673,356.053755488,356.279359238,-0.225603749666,-0.217283963871,-0.00831978579537,356.18157,356.70361,0.345915687716,0.000621511160179,0.00446760311605,0.364343424177,,,,,"",,,0,0.000309318935943,0.00222147235814,0.00489286316855,1,0,0.00106710871978,-0.0015766396897,-0.0030378442203,-0.00063439556174,-0.000611000404563,-2.33951571772e-05,0.000972711567729,16.0890175182,"validation",356.578318333,-0.00268753955039,0.99842336031,0.99731246045,29343,24768.35,1.10277834414,3392166,-0.357163476776,356.977208946,355.385931054,0.147094952541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:08:00.000+09:00",355.58,355.8,355.53,355.73,27532,0.000309318935943,-0.00225784284853,-0.0035992885453,39.309496511,356.003946952,356.238665961,-0.234719009439,-0.220770972984,-0.0139480364545,356.11732,356.70021,0.340493138593,0.000630788681837,0.00404357638829,0.32178488336,,,,,"",,,0,0.000646557782588,0.00244567509066,0.00456807129002,1,-0.00011247961307,0.000759237388223,-0.0010876191026,-0.00271995915001,-0.000659823488148,-0.000620613872837,-3.92096153108e-05,0.000957167342066,16.0972763618,"validation",356.573651667,-0.00236599553198,0.998912380897,0.997634004468,27696.6,25398.4,1.08400529167,3419698,-0.264709588006,356.837313793,355.397326207,0.231025459108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:09:00.000+09:00",355.73,356.07,355.66,355.96,66342,0.000646557782588,-0.00106639726104,-0.00201022213375,44.5496066055,355.997185882,356.218024038,-0.220838155877,-0.220784409563,-5.37463141065e-05,356.08147,356.70041,0.345457914408,0.000629543571849,0.00379096242989,3.51647428106,,,,,"",,,0,0.000580402292393,0.00320288796494,0.00396083829644,1,0,0.00115255952548,-0.000341129798189,-0.00207571950927,-0.000620401606576,-0.000620250616819,-1.50989757575e-07,0.000970496444567,16.9773968671,"validation",356.572901667,-0.00171886776533,0.999658870202,0.998281132235,33313.2,27745.9,2.39105597584,3486040,-0.0878147762372,356.756415737,355.406524263,0.41001498841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:10:00.000+09:00",355.96,356.3119,355.8801,356.1666,62453,0.000580402292393,0.000243203774433,-0.00132738896366,48.8239880406,356.023249593,356.21421485,-0.190965257435,-0.214820579137,0.0238553217021,356.0578,356.702142,0.351625206236,0.000646784083265,0.00351849391587,2.52031242438,,,,,"",,,0,0.000738980016655,0.00281722092976,0.00365952338035,1,0,0.00121305764693,0.000305568365586,-0.00150137029455,-0.00053616834772,-0.000603146334152,6.69779864312e-05,0.000987249243011,16.9175681967,"validation",356.577678333,-0.00115284370927,1.00030556837,0.998847156291,40538.8,30223.9,2.0663448463,3548493,0.0440313791403,356.684193601,355.431406399,0.586846353267,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:11:00.000+09:00",356.1666,356.6498,356.1201,356.4298,38743,0.000738980016655,0.00144641276709,0.000243585534162,53.718570597,356.085795809,356.23018412,-0.144388311278,-0.200734125565,0.0563458142875,356.06214,356.699814,0.364344834362,0.000644350873767,0.00356890483591,0.628531633979,,,,,"",,,0,-5.55509107263e-05,0.001824202129,0.00218893033074,1,0,0.00148722536027,0.00103257257287,-0.000756978247261,-0.000405096070188,-0.000563179974192,0.000158083904004,0.00102220643269,16.4408427517,"validation",356.586675,-0.000439935115355,1.00103257257,0.999560064885,44476.8,30621.05,1.26524074125,3587236,0.157014537385,356.697515947,355.426764053,0.789324770579,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:12:00.000+09:00",356.49,356.65,356.41,356.41,28478,-5.55509107263e-05,0.00222147235814,-0.000182340977628,53.3055368576,356.135673377,356.243503815,-0.107830438234,-0.182153388099,0.0743229498651,356.05889,356.699114,0.355463060479,0.000639183374245,0.00352476378169,-0.196409721531,,,,,"",,,0,0.000533093908701,0.00259616733537,0.00166942566146,1,0.00016889721342,0.00067334437244,0.0009861009228,-0.00081052626332,-0.000302546051553,-0.000511078219183,0.00020853216763,0.000997343117418,16.1329689904,"validation",356.594306667,-0.000516852521818,1.00098610092,0.999483147478,44709.6,30983.1,0.919146244243,3558758,0.0749505375511,356.68640174,355.43137826,0.779763690243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:13:00.000+09:00",356.4189,356.75,356.41,356.6,23194,0.000533093908701,0.00244567509066,8.41349524638e-05,56.7426518872,356.207108242,356.26991094,-0.0628026979492,-0.158283250069,0.09548055212,356.06039,356.69834,0.354358556159,0.000647513492019,0.00355285271667,-0.609203301227,,,,,"",,,0,0.00140241166573,0.00224340998317,0.00117779024117,1,2.49712409865e-05,0.000953957520833,0.00151550134515,-0.000275695143409,-0.000176115249437,-0.000443867779218,0.000267752529781,0.000993714403138,15.9282637299,"validation",356.60514,-1.44137013839e-05,1.00151550135,0.999985586299,43842,30969.15,0.748938863353,3581952,0.0745338506223,356.692905062,355.427874938,0.926559012154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:14:00.000+09:00",356.6,357.1412,356.6,357.1001,54656,0.00140241166573,0.00320288796494,0.00157093173276,64.2101695462,356.344491589,356.331406426,0.0130851635042,-0.124009567354,0.137094730859,356.088395,356.704942,0.367704373576,0.000714896266658,0.0042297471729,1.67235430204,,,,,"",,,0,0.000195743434404,0.00123158744565,-0.000140296796332,1,0,0.00151766685362,0.00284116251528,0.00110780074362,3.6642844693e-05,-0.000347268363561,0.000383911208254,0.00102969552116,16.786830463,"validation",356.624033333,0.00133492592245,1.00284116252,1.00133492592,41504.8,33182.3,1.64714320587,3636608,0.167580306368,356.841476941,355.335313059,1.17170977346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:15:00.000+09:00",357.1001,357.26,356.9201,357.17,42289,0.000195743434404,0.00281722092976,0.00292028191952,65.116611577,356.471492883,356.393524468,0.0779684149163,-0.0836139709003,0.161582385817,356.140395,356.706442,0.365718346892,0.000657077361178,0.0049912225727,0.656417554474,,,,,"",,,0,-0.000251980849456,0.000867934037013,0.00081193829269,1,0,0.000951833953561,0.00289100875513,0.00129955040173,0.000218294971348,-0.00023410132682,0.000452396298168,0.00102393355235,16.5304942091,"validation",356.64395,0.00147500048718,1.00289100876,1.00147500049,37472,33773.1,1.25215038004,3678897,0.272370614483,357.029182989,355.251607011,1.07921856079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:16:00.000+09:00",357.17,357.36,357.0201,357.08,42832,-0.000251980849456,0.001824202129,0.00325915936165,62.907425374,356.565109363,356.444374508,0.120734855027,-0.0427442057149,0.163479060741,356.198395,356.704342,0.363874179257,0.000642124118103,0.00545347428489,0.633336338897,,,,,"",,,0,0.000714965833987,0.000966170045928,0.00134423658564,1,0,0.000951647674777,0.00247503922638,0.0010531354844,0.000338117102684,-0.000119704844054,0.000457821946739,0.00101902705068,16.5430006775,"validation",356.663116667,0.00116884340952,1.00247503923,1.00116884341,38289.8,34600.6,1.23789760871,3636065,0.241940891198,357.169654394,355.227135606,0.953846318345,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:17:00.000+09:00",357.12,357.37,357.07,357.3353,29449,0.000714965833987,0.00259616733537,0.00452285801672,66.3907382895,356.68360023,356.510368989,0.17323124138,0.000450883704111,0.172780357676,356.27884,356.711448,0.359311737882,0.000631361408047,0.00597105033274,-0.426470500028,,,,,"",,,0,0.000181062436317,-0.00011277923004,9.71076745007e-05,0,0.00011201971547,0.000840147866024,0.00296526170345,0.00174889817385,0.00048478625364,1.26179446618e-06,0.000483524459174,0.00100553104572,16.1690898844,"validation",356.686038333,0.0018202609491,1.0029652617,1.00182026095,38484,34907,0.843641676455,3665514,0.315403787206,357.342519443,355.215160557,0.996606382161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:18:00.000+09:00",357.3353,357.48,357.27,357.4,35410,0.000181062436317,0.00224340998317,0.00509013189347,67.2306082354,356.793815579,356.576267582,0.217547997169,0.0438703063971,0.173677690772,356.36934,356.718248,0.348646613747,0.00061592099014,0.0062874994799,0.00636267668052,,,,,"",,,0,0.000391438164522,-0.000447677672076,-0.000489647453833,0,0,0.000587683332713,0.00289211187472,0.00191117781,0.000608696130859,0.000122748479007,0.000485947651852,0.000975508152622,16.3536052268,"validation",356.711038333,0.00193142794203,1.00289211187,1.00193142794,40927.2,35329.4,1.00228138604,3700924,0.399904895073,357.48967602,355.24900398,0.959978069814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:19:00.000+09:00",357.38,357.75,357.38,357.5399,47561,0.000391438164522,0.00123158744565,0.00534219997751,69.0326122627,356.908597798,356.647647761,0.260950036637,0.087286252445,0.173663784192,356.464335,356.720246,0.350171855622,0.000616036455968,0.00660704021278,0.878743948207,,,,,"",,,0,-0.00016753374938,0.000238015393527,-0.00123035219286,1,-5.59597090095e-05,0.00103525461668,0.00301731448112,0.00229775015349,0.000729848715169,0.000244130102528,0.00048571861264,0.00097939238564,16.6490153998,"validation",356.737536667,0.00224916991027,1.00301731448,1.00224916991,39508.2,36284.25,1.31078911649,3748485,0.41569689328,357.641922098,355.286747902,0.956681718887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:20:00.000+09:00",357.5399,357.575,357.2941,357.48,53102,-0.00016753374938,0.000867934037013,0.00435478886298,67.3255050855,356.996505829,356.709303483,0.287202346343,0.127269471225,0.159932875119,356.541835,356.721244,0.345223865935,0.000609467440075,0.00689732742959,1.18102638913,,,,,"",,,0,-0.000153854761106,-0.000136231397561,-0.00156652120398,0,0,0.000785646580983,0.00263129009812,0.00212702779204,0.000803408152466,0.000356018438024,0.000447389714442,0.000965715189479,16.7590493405,"validation",356.76087,0.00201571994148,1.0026312901,1.00201571994,41670.8,37496.85,1.41617229181,3695383,0.29297527659,357.771427889,355.312242111,0.881494154798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:21:00.000+09:00",357.48,357.56,357.3001,357.425,50742,-0.000153854761106,0.000966170045928,0.00421437100513,65.7185093114,357.062428009,356.762318039,0.30010996966,0.161837570912,0.138272398748,356.616835,356.710844,0.339129304083,0.000612875077504,0.00702555793991,0.910879782239,,,,,"",,,0,-0.000363712666993,0.000119465622158,-0.00116108274463,1,0,0.000727033680206,0.00226619979957,0.00200205856371,0.000839644595816,0.00045278749643,0.000386857099386,0.000948812489564,16.7134348541,"validation",356.775516667,0.00182042573829,1.0022661998,1.00182042574,43252.8,38546.5,1.31638410751,3644641,0.257766593595,357.869551118,355.364118882,0.822565100018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:22:00.000+09:00",357.425,357.51,357.2,357.295,35690,-0.000363712666993,-0.00011277923004,0.0035812594798,61.954315113,357.098208315,356.801775962,0.296432352945,0.188756527318,0.107675825627,356.680585,356.696622,0.337048639505,0.000625258063171,0.00703432800763,-0.278289376482,,,,,"",,,0,-0.000153934423935,0.000181922501014,-0.000181922501015,1,0,0.000867314821291,0.00172259165718,0.00167755443448,0.000829657154299,0.000528293223578,0.000301363930721,0.00094333433019,16.361187666,"validation",356.789683333,0.00141628721421,1.00172259166,1.00141628721,44501,39259.4,0.909081646688,3608951,0.180336428983,357.935089114,355.426080886,0.74488361295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:23:00.000+09:00",357.295,357.44,356.94,357.24,25788,-0.000153934423935,-0.000447677672076,0.00197736547604,60.3786223608,357.120022421,356.834237002,0.285785418449,0.208162305545,0.0776231129045,356.715835,356.683022,0.348688022398,0.000556547283401,0.00715192224172,-0.987070243243,,,,,"",,,0,0.00107770686373,0.000321912439816,0.000727802037846,1,0,0.00139940385396,0.00146941892838,0.00156154895424,0.000799981576668,0.000582695962223,0.000217285614446,0.000976060974129,16.0360724798,"validation",356.799705,0.0012340116705,1.00146941893,1.00123401167,42576.6,38760.6,0.665314778409,3583163,0.103256915528,357.991436957,355.440233043,0.705457900507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:24:00.000+09:00",357.24,357.7,357.1716,357.625,28991,0.00107770686373,0.000238015393527,0.00360610652747,66.7529676689,357.197711279,356.892812039,0.30489923993,0.227509692422,0.0773895475082,356.780085,356.686322,0.361524592226,0.000574621260433,0.00741079095561,-0.698961907296,,,,,"",,,0,-0.000541628801118,-0.00071331702202,-0.00116043341489,0,0,0.00147911767999,0.00236816749455,0.0026316624499,0.00085256690648,0.00063616831156,0.00021639859492,0.00101090413765,16.1542257638,"validation",356.813955,0.00227301928256,1.00236816749,1.00227301928,38862.6,38297.2,0.757000511787,3612154,0.192306487158,358.102096314,355.458073686,0.819556644997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:25:00.000+09:00",357.625,357.74,357.4313,357.4313,34369,-0.000541628801118,-0.000136231397561,0.00379493372276,61.400755697,357.233648005,356.932700036,0.300947969125,0.242197347762,0.0587506213626,356.84765,356.681548,0.357751407067,0.000561037708532,0.00734238152624,-0.331431129794,,,,,"",,,0,0.000101837751758,0.000108272554754,-0.000311388510184,1,0,0.000863194687172,0.00163557193105,0.00210202070784,0.000841974301425,0.00067760531258,0.000164368988845,0.00100089557649,16.3238535315,"validation",356.81956,0.00171442395142,1.00163557193,1.00171442395,35116,38699.4,0.888101624315,3577785,0.179914934082,358.157705797,355.537594203,0.722757687707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:26:00.000+09:00",357.4313,357.4899,357.25,357.4677,25500,0.000101837751758,0.000119465622158,0.00436255847604,62.0170775266,357.269656005,356.972329663,0.297326341353,0.25322314648,0.0441031948728,356.925285,356.681502,0.34933344942,0.000541325010735,0.00707687538893,-1.06891350142,,,,,"",,,0,-0.00030128596234,-0.00072090429429,-0.000560050600376,0,0,0.000671177929857,0.00151968779685,0.00220420177551,0.000831757222689,0.000708380495582,0.000123376727108,0.000977244795599,16.0254788493,"validation",356.824271667,0.00180320786568,1.0015196878,1.00180320787,30067.6,39021.75,0.653481712122,3603285,0.235516090385,358.188242883,355.662327117,0.714739940062,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:27:00.000+09:00",357.4677,357.55,357.26,357.36,15470,-0.00030128596234,0.000181922501014,0.00489286316855,59.0145509635,357.283555081,357.001045984,0.282509096332,0.259080336451,0.0234287598809,357.012285,356.680102,0.34509534589,0.000501033386476,0.00629284389747,-1.70868423928,,,,,"",,,0,-1.39914931722e-05,-0.000993396015223,-0.000265838370271,0,0,0.000811262108437,0.000973958081022,0.00190618427041,0.000790544818479,0.000724984151698,6.55606667811e-05,0.000965679835152,15.5254018015,"validation",356.830605,0.00148360312311,1.00097395808,1.00148360312,26023.6,38429.55,0.402554804831,3587815,0.254555413738,358.135596289,355.888973711,0.654772325024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:28:00.000+09:00",357.36,357.4499,357.23,357.355,15257,-1.39914931722e-05,0.000321912439816,0.00456807129002,58.8720480675,357.294546607,357.0272648,0.267281806399,0.26072063044,0.00656117595878,357.093535,356.679202,0.336152821183,0.000503879259939,0.00540136966108,-1.59083409309,,,,,"",,,0,4.16952330315e-05,-0.000937443158764,6.99584446837e-05,0,0,0.000615345869711,0.000732203118715,0.00189469415713,0.000747944778719,0.000729584392104,1.83603866149e-05,0.000940669141843,15.511523562,"validation",356.835521667,0.0014557920997,1.00073220312,1.0014557921,23917.4,37815.8,0.403455698412,3572558,0.202111286817,358.057932093,356.129137907,0.635558786874,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:29:00.000+09:00",357.355,357.5499,357.2896,357.3699,20970,4.16952330315e-05,-0.00071331702202,0.00396083829644,59.1883123049,357.306139437,357.052645186,0.253494250966,0.259275354545,-0.00578110357946,357.16403,356.680316,0.330734762527,0.000495941328728,0.00457831945689,-1.11986134832,,,,,"",,,0,0.000280101933599,-0.000895150934648,-0.000754960056793,0,0,0.000728407326048,0.000576401828594,0.00193333909685,0.000709332965552,0.000725509771655,-1.61768061033e-05,0.000925468995927,15.8296196372,"validation",356.834353333,0.00150082709712,1.00057640183,1.0015008271,22313.2,35547.2,0.589919881172,3593528,0.151190529774,357.981635514,356.346424486,0.625898123541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:30:00.000+09:00",357.3699,357.52,357.27,357.47,11557,0.000280101933599,0.000108272554754,0.00365952338035,61.3391934136,357.331348754,357.083560357,0.247788396983,0.256977963033,-0.00918956604982,357.2292,356.684116,0.324967993775,0.000488622145685,0.00384330042535,-1.71951093983,,,,,"",,,0,-0.000727333762274,-2.79743754722e-05,-0.00156656502644,0,0,0.000699555278718,0.000674077035136,0.002203305291,0.000693172565483,0.000718879802593,-2.57072371103e-05,0.000909077667428,15.2340982776,"validation",356.835018333,0.00177948248923,1.00067407704,1.00177948249,17750.8,33002.4,0.350186653092,3605085,0.0857392189659,357.915669568,356.542730432,0.67539014923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:31:00.000+09:00",357.465,357.51,357.14,357.21,20013,-0.000727333762274,-0.00072090429429,0.00218893033074,53.4583712557,357.312679715,357.092926256,0.219753458427,0.249533062112,-0.0297796036848,357.26821,356.69194,0.328184565649,0.000509238229519,0.00325177427427,-0.948555379046,,,,,"",,,0,-0.000573892108284,0.000979815794631,-0.00118445732202,1,-1.39871877362e-05,0.00103505189247,-0.00016293081324,0.00145240175598,0.000615194027119,0.000698561244399,-8.33672172806e-05,0.000918744059933,15.7824613254,"validation",356.822768333,0.0010852212948,0.999837069187,1.00108522129,16653.4,32065.9,0.624120950917,3585072,-0.00337430104878,357.849087787,356.687332213,0.449894796041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:32:00.000+09:00",357.21,357.25,356.98,357.005,19510,-0.000573892108284,-0.000993396015223,0.00166942566146,48.2000605262,357.265344374,357.0864132,0.178931173707,0.235412684431,-0.0564815107237,357.29796,356.69884,0.324028525245,0.00052975379636,0.00250599717466,-0.932740423817,,,,,"",,,0,4.20162182602e-05,0.00102239464433,-9.80378426072e-05,1,0,0.000755857898715,-0.000819931913409,0.000858315098529,0.00050120074987,0.000659410048685,-0.000158209298816,0.00090763021595,15.7564323645,"validation",356.806083333,0.000557492363382,0.999180068087,1.00055749236,17461.4,31617.5,0.617063335178,3565562,0.0107598639994,357.745653839,356.850266161,0.172812115791,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:33:00.000+09:00",357.005,357.22,356.95,357.02,18196,4.20162182602e-05,-0.000937443158764,0.00117779024117,48.5984690844,357.227599086,357.081493704,0.146105381705,0.217551223886,-0.0714458421807,357.31896,356.70314,0.32016934487,0.000519632306218,0.00191200027783,-0.998847179963,,,,,"",,,0,8.40289059438e-05,0.000574197523948,0.000126043358915,1,0,0.000756291928685,-0.000836675445378,0.00088830168414,0.000409235845905,0.000609353044327,-0.000200117198422,0.000896782658872,15.6867490252,"validation",356.791083333,0.00064159861992,0.999163324555,1.00064159862,18049.2,31367.6,0.580089009041,3583758,0.00287876662544,357.660556975,356.977363025,0.0624083034503,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:34:00.000+09:00",357.02,357.13,356.99,357.05,11752,8.40289059438e-05,-0.000895150934648,-0.000140296796332,49.4361037022,357.20027615,357.079160837,0.121115312396,0.198264041588,-0.0771487291917,357.316455,356.70954,0.307300105951,0.000418885263196,0.00195144750129,-1.37510645281,,,,,"",,,0,0.00114829855762,0.000140036409467,0.000357652989777,1,0,0.000392134894404,-0.000745711529014,0.0009544460179,0.000339211069587,0.000555283690205,-0.000216072620618,0.000860664069321,15.2496547842,"validation",356.78425,0.000744847901778,0.999254288471,1.0007448479,16205.6,29222.4,0.402157249233,3595510,-0.0703193440648,357.665097152,356.967812848,0.117867491428,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:35:00.000+09:00",357.05,357.55,357.0464,357.46,23332,0.00114829855762,-2.79743754722e-05,0.00081193829269,59.2174789091,357.240233665,357.107371146,0.132862519491,0.185183737169,-0.0523212176771,357.330955,356.72114,0.321321526955,0.000487719238885,0.00194324597689,-0.398656796565,,,,,"",,,0,0.000279751580597,-0.00151065853522,-0.00155262127231,0,0,0.00141044671615,0.000361135799164,0.002071253753,0.000371684998298,0.000518054431736,-0.000146369433439,0.000898902050452,15.9366046755,"validation",356.78075,0.00190383029353,1.0003611358,1.00190383029,18560.6,28274.55,0.825194388593,3618842,-0.106199745,357.67814597,356.98376403,0.685841526734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:36:00.000+09:00",357.46,357.7,357.3901,357.56,44078,0.000279751580597,0.000979815794631,0.00134423658564,61.1894909063,357.289428486,357.140899209,0.148529276965,0.177852845128,-0.0293235681628,357.354955,356.73034,0.320505703601,0.000485527937028,0.00190726163167,1.26192684491,,,,,"",,,0,-0.00053137934892,-0.00153820337845,-0.00233527240183,0,0,0.000866950148268,0.000573785243862,0.00232573433479,0.000415396792049,0.000497406994988,-8.20102029387e-05,0.000896369011077,16.5730193144,"validation",356.78225,0.00217990104609,1.00057378524,1.00217990105,23373.6,28336.85,1.55550105252,3662920,0.0473852951193,357.695739697,357.014170303,0.800842440457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:37:00.000+09:00",357.56,357.59,357.28,357.37,17155,-0.00053137934892,0.00102239464433,9.71076745007e-05,55.6804441479,357.301824103,357.157869638,0.143954465562,0.171073169215,-0.0271187036529,357.35669,356.73494,0.319755296201,0.000478329997631,0.00190689075355,-0.831749226733,,,,,"",,,0,-0.000405741948121,-0.000391750846462,-0.00159498558917,0,0,0.000866987358765,3.72456998075e-05,0.00178020128895,0.000402816312398,0.000478700420334,-7.58841079356e-05,0.000894745771052,15.628816778,"validation",356.78125,0.00165017079793,1.0000372457,1.0016501708,22902.6,27722.15,0.618819247425,3645765,-0.0356195316741,357.697410084,357.015969916,0.519532162363,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:38:00.000+09:00",357.39,357.4,357.1,357.225,18831,-0.000405741948121,0.000574197523948,-0.000489647453833,51.8442605198,357.290005011,357.162842257,0.127162753316,0.162291086035,-0.0351283327188,357.34794,356.73914,0.318344203615,0.000484584872242,0.00192969220804,-0.63397338751,,,,,"",,,0,-0.000349919518511,0.000769822940724,-0.00112814052768,1,5.59644066374e-05,0.000839466099561,-0.000344034444413,0.00136194755641,0.000355973835303,0.000454310549471,-9.83367141684e-05,0.000891158803597,15.721625711,"validation",356.778333333,0.00125194448467,0.999655965556,1.00125194448,23029.6,26893.2,0.700214180536,3626934,-0.137562655244,357.692725768,357.003154232,0.321715378763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:39:00.000+09:00",357.19,357.21,357.051,357.1,10690,-0.000349919518511,0.000140036409467,-0.00123035219286,48.727539884,357.26077347,357.158187275,0.102586195251,0.150350107878,-0.047763912627,357.325945,356.7476,0.308033903357,0.000479690235591,0.00195392957889,-1.17210459235,,,,,"",,,0,-0.000504060487258,0.000308036964436,-0.000403808457015,1,-9.7977465183e-05,0.000445097627546,-0.000632321842737,0.000987813232662,0.000287275819801,0.000421030825758,-0.000133755005956,0.000862598441212,15.1550801206,"validation",356.774763333,0.000911602221043,0.999367678157,1.00091160222,22817.2,25049.65,0.426752469595,3616244,-0.263957779849,357.675039867,356.976850133,0.176384528097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:40:00.000+09:00",357.1,357.14,356.85,356.92,19986,-0.000504060487258,-0.00151065853522,-0.00156652120398,44.572183496,357.208346783,357.140543773,0.067803009357,0.133840688174,-0.0660376788169,357.297945,356.7532,0.306745767403,0.00048892994904,0.00214572365666,-0.325987308306,,,,,"",,,0,0.000252157346184,0.00112069931637,0.000504594867197,1,0,0.000812097451694,-0.00105778666037,0.000467550115879,0.000189966965586,0.000374987919349,-0.000185020953763,0.000859424429572,15.7802991146,"validation",356.768763333,0.000423906693102,0.99894221334,1.00042390669,22148,23393.85,0.854327098789,3596258,-0.211861237035,357.681276327,356.914613673,0.0070256800816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:41:00.000+09:00",356.92,357.11,356.8514,357.01,18331,0.000252157346184,-0.00153820337845,-0.00116108274463,47.0056107663,357.177831893,357.130873864,0.0469580288489,0.116464156309,-0.06950612746,357.277195,356.76654,0.303306784017,0.000493774880543,0.00222916086706,-0.409843731065,,,,,"",,,0,0.000616229237276,0.000721268311812,0.000252093778886,1,0,0.000724532108035,-0.000747864693687,0.000682407044114,0.000131531410462,0.000326220991874,-0.000194689581412,0.000849575037161,15.6941128401,"validation",356.77195,0.000667232948106,0.999252135306,1.00066723295,16998.6,21773.3,0.84190269734,3614589,-0.0690111283085,357.675409171,356.878980829,0.164508423443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:42:00.000+09:00",357.01,357.2799,356.9735,357.23,15088,0.000616229237276,-0.000391750846462,-0.000181922501015,52.4958016975,357.185857756,357.138216541,0.0476412147318,0.102699567993,-0.0550583532617,357.273945,356.78164,0.303527728016,0.000509377719422,0.0022315683977,-0.718014547177,,,,,"",,,0,0.000755815580998,9.79760938331e-05,-0.000223945357333,1,0,0.000858239265007,-0.000123000853029,0.00125667901521,0.000133362860711,0.000287488643153,-0.000154125782442,0.000849670318886,15.5000350224,"validation",356.78145,0.00125721222334,0.999876999147,1.00125721222,16585.2,20743.2,0.727370897451,3629677,0.0499585406302,357.672585622,356.875304378,0.444881432648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:43:00.000+09:00",357.2268,357.5,357.205,357.5,21753,0.000755815580998,0.000769822940724,0.000727802037846,58.2169529728,357.234187332,357.165015316,0.069172016039,0.0959940576026,-0.0268220415636,357.286945,356.80024,0.302918604586,0.000534406595859,0.00229594813878,0.155414139956,,,,,"",,,0,-0.000811188811189,-0.000335664335664,-0.000741258741259,0,-8.95781429333e-06,0.000825798505165,0.000596313419736,0.00196120944313,0.000193488156753,0.000268514846441,-7.50266896883e-05,0.000847324768072,15.8666424488,"validation",356.793033333,0.00198144750771,1.00059631342,1.00198144751,17169.6,20541.45,1.05898074381,3651430,0.166168892654,357.697101148,356.876788852,0.759724254944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:44:00.000+09:00",357.5,357.565,357.13,357.21,36445,-0.000811188811189,0.000308036964436,-0.00116043341489,51.0986023387,357.230466204,357.168347515,0.0621186892452,0.0892189839311,-0.0271002946859,357.266195,356.81364,0.312352989973,0.000508328293791,0.00213045743958,1.86015908092,,,,,"",,,0,0.000307942106884,-0.000307662159514,-0.000363931580863,0,0,0.00121678321678,-0.000157291679948,0.0011108319738,0.000173899636755,0.000249766198962,-7.58665622068e-05,0.000874423980215,16.3818834748,"validation",356.801033333,0.00114620370588,0.99984270832,1.00114620371,22320.6,20914.15,1.74260010567,3614985,0.00676814501187,357.646765212,356.885624788,0.426169996628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:45:00.000+09:00",357.21,357.3799,357.185,357.32,10741,0.000307942106884,0.00112069931637,-0.000311388510184,53.4248887155,357.244240634,357.179581032,0.0646596019937,0.0843071075436,-0.0196475055499,357.26063,356.83744,0.303963490689,0.000501585140492,0.00209341671214,-1.12015514268,,,,,"",,,0,-0.000146927124146,-0.00114743087429,-0.000251875069965,0,0,0.000545617423924,0.000166181199423,0.00135232446461,0.000180957130845,0.000235942873457,-5.49857426115e-05,0.000850675838713,15.160455473,"validation",356.808366667,0.0014339163011,1.0001661812,1.0014339163,20471.6,19732.75,0.544323523077,3625726,0.121475719299,357.634577687,356.886682313,0.579382761425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:46:00.000+09:00",357.32,357.34,357.22,357.2675,17449,-0.000146927124146,0.000721268311812,-0.000560050600376,52.149784375,357.247818998,357.186093548,0.0617254498508,0.0797907760051,-0.0180653261543,357.25062,356.86439,0.290823241354,0.000501606952595,0.00202524194565,-0.237249696807,,,,,"",,,0,-6.99755785227e-06,-0.00134521052153,-0.000202929177717,0,0,0.00033583342662,4.72497430515e-05,0.00112958874938,0.000172770962516,0.00022333622847,-5.05652659542e-05,0.000814020982468,15.6455225807,"validation",356.811158333,0.00127894449489,1.00004724974,1.00127894449,20295.2,19330.2,0.902680779299,3608277,0.012912437533,357.61237947,356.88886053,0.523330418942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:47:00.000+09:00",357.2675,357.3,357.14,357.265,17343,-6.99755785227e-06,9.79760938331e-05,-0.000265838370271,52.0860331155,357.250462229,357.19193847,0.0585237585724,0.0755373725185,-0.0170136139461,357.24587,356.895162,0.281478724114,0.000497671987294,0.0020062868102,-0.263597714413,,,,,"",,,0,0.000321889913649,-0.000825717604579,-0.000783731963668,0,0,0.000447843702548,5.35485546689e-05,0.00103626509793,0.000163810500812,0.000211432333194,-4.76218323824e-05,0.000787870975647,15.6394222105,"validation",356.813241667,0.00126609183903,1.00005354855,1.00126609184,20746.2,19423.85,0.892871392644,3590934,0.00802878934918,357.604238838,356.887501162,0.526690378662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:48:00.000+09:00",357.265,357.43,357.24,357.38,21977,0.000321889913649,-0.000335664335664,6.99584446837e-05,54.821969895,357.270391117,357.205868954,0.0645221627439,0.0733343305636,-0.0088121678197,357.24712,356.930962,0.274944529535,0.000502999584549,0.00201570920972,0.282351955716,,,,,"",,,0,-0.00078319995523,-0.000881414740612,-0.00141893782528,0,0,0.000531818118204,0.000371955412825,0.00125805281078,0.000180542175678,0.000205199872863,-2.46576971842e-05,0.000769333845024,15.8765514997,"validation",356.819325,0.00157131343713,1.00037195541,1.00157131344,20791,19759.85,1.11220479913,3612911,0.102108568638,357.607173155,356.887066845,0.684528309456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:49:00.000+09:00",357.38,357.4,357.1,357.1001,63774,-0.00078319995523,-0.000307662159514,-0.000754960056793,47.6849772299,357.244192484,357.198034217,0.0461582667216,0.0678991177952,-0.0217408510736,357.23363,356.960164,0.276734205997,0.000531215212786,0.0020202901374,3.37573179205,,,,,"",,,0,-0.000532343732192,0.000217306015876,-0.000210305177736,1,0,0.000839442610107,-0.000373788996293,0.000392021334908,0.000129258621663,0.000190140293423,-6.08816717599e-05,0.000774948553631,16.9411170413,"validation",356.826376667,0.000767105099938,0.999626211004,1.0007671051,26256.8,21900.05,2.91204814601,3549137,-0.101349083678,357.59448779,356.87277221,0.314982516929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:50:00.000+09:00",357.1001,357.2059,356.91,356.91,31161,-0.000532343732192,-0.00114743087429,-0.00156656502644,43.5392087299,357.192778255,357.176698349,0.0160799063995,0.0575352755161,-0.0414553691166,357.20563,356.979764,0.278103191283,0.000536404336357,0.00207129888665,0.671993954294,,,,,"",,,0,-0.000344904877981,-1.40091339554e-05,5.60365358213e-05,0,0,0.000828619202291,-0.000827618534456,-0.00019542844451,4.5053112548e-05,0.000161203876372,-0.000116150763824,0.000779196972017,16.224406331,"validation",356.830876667,0.000221739032431,0.999172381466,1.00022173903,30340.8,22880.25,1.3619169371,3517976,-0.190358496957,357.575569812,356.835690188,0.100435002504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:51:00.000+09:00",356.9,357.0875,356.783,356.7869,25246,-0.000344904877981,-0.00134521052153,-0.00118445732202,41.0503461893,357.130335447,357.147824397,-0.0174889503359,0.0425304303457,-0.0600193806816,357.184475,356.997002,0.279988677619,0.000519474214634,0.00230954230425,0.170862911731,,,,,"",,,0,0.000513191487692,-0.00017349291692,0.000401079748164,0,-2.80182679108e-05,0.00085315625788,-0.00111308029275,-0.000588525950702,-4.90179161172e-05,0.000119204013224,-0.000168221929341,0.000784750442405,16.0135618021,"validation",356.838275,-0.000143972784309,0.998886919707,0.999856027216,31900.2,23141.9,1.09092166157,3492730,-0.199512572434,357.596941328,356.772008672,0.0180515677474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:52:00.000+09:00",356.7869,357.0715,356.7201,356.97,20279,0.000513191487692,-0.000825717604579,-9.80378426072e-05,45.9953487395,357.105668455,357.13465222,-0.0289837645835,0.0282275913598,-0.0572113559433,357.182725,357.016002,0.285089486361,0.000519640962611,0.00232811392504,-0.235798777578,,,,,"",,,0,0.000266128806342,-0.00047623049556,-0.000352410566714,0,0,0.000984901631758,-0.000595563517245,-0.000128851367284,-8.11938386516e-05,7.90755283633e-05,-0.000160269367015,0.000798637102168,15.7949930296,"validation",356.846525,0.00034601710077,0.999404436483,1.0003460171,32487.4,23180.35,0.874835798424,3513009,-0.113356787106,357.598506038,356.766943962,0.244186265612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:53:00.000+09:00",356.97,357.0765,356.9401,357.065,10596,0.000266128806342,-0.000881414740612,0.000126043358915,48.4132755885,357.09941177,357.129492796,-0.0300810262922,0.0165658678294,-0.0466468941217,357.184975,357.026602,0.274468808764,0.000522934948183,0.00231090366102,-0.971145214813,,,,,"",,,0,0.00031562880708,-0.000680548359542,-0.000392085474633,0,0,0.00038210493879,-0.000335890388447,0.000107549408882,-8.42452390804e-05,4.6394543933e-05,-0.000130639783013,0.00076868023683,15.1461499527,"validation",356.854775,0.00058910518992,0.999664109612,1.00058910519,30211.2,22800.35,0.464729708097,3523605,-0.131912448712,357.597685033,356.772264967,0.354649765755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:54:00.000+09:00",357.065,357.27,357.065,357.1777,23784,0.00031562880708,0.000217306015876,0.000357652989777,51.2043905976,357.111456113,357.1330637,-0.0216075871604,0.00893117683146,-0.0305387639919,357.19136,357.043356,0.269506750995,0.00052707284345,0.00228496613874,0.0310382302738,,,,,"",,,0,-0.000763485514353,-0.000621259389934,-0.000161544239744,0,0,0.000574125159285,-3.82428063208e-05,0.000376268029477,-6.04953421236e-05,2.50048556544e-05,-8.5500197778e-05,0.000754545289347,15.9550018994,"validation",356.865403333,0.000875110514356,0.999961757194,1.00087511051,22213.2,23401.95,1.01632556261,3547389,-0.102814081733,357.599445081,356.783274919,0.483263294071,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:55:00.000+09:00",357.1777,357.1777,356.8425,356.905,17717,-0.000763485514353,-1.40091339554e-05,-0.00155262127231,44.877193358,357.079693634,357.116170092,-0.0364764586422,-0.000150350263274,-0.0363261083789,357.16361,357.059856,0.274199125924,0.000485107475565,0.00227749239786,-0.436834180207,,,,,"",,,0,-0.000504335887701,0.000546644064947,0.000749499166445,1,0,0.000938468443019,-0.000724065925977,-0.000433697592708,-0.000102202150831,-4.21261297191e-07,-0.000101780889533,0.000768269219887,15.6597497077,"validation",356.87832,7.4759374568e-05,0.999275934074,1.00007475937,19524.4,23121.2,0.766266456758,3529672,-0.192831686937,357.570328703,356.756891297,0.182077566248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:56:00.000+09:00",356.905,356.92,356.55,356.725,41416,-0.000504335887701,-0.00017349291692,-0.00233527240183,41.2536105833,357.025125382,357.08719453,-0.0620691475964,-0.0125341097299,-0.0495350378665,357.12186,357.076056,0.281042045501,0.000486327816992,0.00227829897386,1.51575483168,,,,,"",,,0,0.000210245987806,0.00105122993903,0.00147172191464,1,0,0.00103669043583,-0.00111127333398,-0.00098314068978,-0.000173997189982,-3.51366170857e-05,-0.000138860572896,0.000787839499617,16.5083878031,"validation",356.891736667,-0.000467191166217,0.998888726666,0.999532808834,22758.4,22988.1,1.80162779873,3488256,-0.379900905251,357.528675184,356.715044816,0.012235511348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:57:00.000+09:00",356.725,357,356.7,356.8,27207,0.000210245987806,-0.00047623049556,-0.00159498558917,43.3076574229,356.990490708,357.065920861,-0.0754301529298,-0.0251133183699,-0.0503168345599,357.09336,357.099656,0.282396185108,0.000481551688528,0.00231369464665,0.306783887275,,,,,"",,,0,6.16591928251e-05,0.000980941704036,0.00114882286996,1,0,0.000840983951223,-0.000821521856357,-0.000839138304854,-0.000211407379287,-7.03848609021e-05,-0.000141022518385,0.000791469128665,16.0884050758,"validation",356.90963,-0.000307164589535,0.999178478144,0.99969283541,24144,23490.7,1.15820303354,3515463,-0.277348056891,357.506462498,356.680257502,0.144930735546,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:58:00.000+09:00",356.8,356.9399,356.7201,356.822,14397,6.16591928251e-05,-0.000680548359542,-0.00112814052768,43.9269973471,356.964569061,357.047852649,-0.083283588414,-0.0367473723787,-0.0465362160353,357.07321,357.121496,0.277925029029,0.000476476162227,0.00237826240381,-0.725017965591,,,,,"",,,0,0.000374976879228,0.00115743984396,0.000162265779576,1,0,0.000616031390135,-0.000703525195855,-0.000838638960002,-0.000233403737477,-0.000102985164532,-0.000130418572945,0.000778889835909,15.4520123832,"validation",356.930163333,-0.000303037805276,0.999296474804,0.999696962195,24904.2,23269,0.618720185655,3529860,-0.208590829,357.497816895,356.648603105,0.204185209029,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T03:59:00.000+09:00",356.822,356.9711,356.8145,356.9558,20641,0.000374976879228,-0.000621259389934,-0.000403808457015,47.6712339431,356.963219975,357.041033934,-0.0778139599368,-0.0449606898903,-0.0328532700465,357.066,357.141412,0.269258955527,0.000480319616584,0.00239412423156,-0.262356059396,,,,,"",,,0,0.000404251730886,0.000347942238227,-2.24117383729e-06,1,0,0.000438874284657,-0.000308626416405,-0.000519715702977,-0.000217993263975,-0.000125955902356,-9.20373616187e-05,0.000754320158201,15.8126467683,"validation",356.952093333,1.03842132768e-05,0.999691373584,1.00001038421,24275.6,23766.55,0.868489536765,3550501,-0.138309935603,357.493430181,356.638569819,0.37109005776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:00:00.000+09:00",356.9558,357.26,356.92,357.1001,46738,0.000404251730886,0.000546644064947,0.000504594867197,51.4374550275,356.98427844,357.045409199,-0.061130758595,-0.0481947036313,-0.0129360549637,357.075005,357.160082,0.274311887275,0.000475326492497,0.0023653577089,1.68007705418,,,,,"",,,0,-2.8003352559e-07,0.000363763549772,-0.000378325293104,1,0,0.000952498880814,7.0279352093e-05,-0.000167941500248,-0.000171186618528,-0.000134961327738,-3.62252907902e-05,0.000768165249113,16.6303290118,"validation",356.971595,0.000359986625827,1.00007027935,1.00035998663,30079.8,25104.15,1.86176389163,3597239,0.00195386021833,357.497310058,356.652699942,0.529711933983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:01:00.000+09:00",357.1001,357.35,357.1,357.1,36112,-2.8003352559e-07,0.00105122993903,0.000252093778886,51.4346922887,357.002081757,357.049452962,-0.0473712047392,-0.0480300038528,0.0006587991136,357.079505,357.173486,0.272575323898,0.000472478986817,0.00236000893096,0.778867403067,,,,,"",,,0,0.000140016802016,0.000266031923831,-0.000322038644637,1,0,0.000700083814034,5.73961812789e-05,-0.000205743155302,-0.000132655291905,-0.000134500150806,1.84485890115e-06,0.000763302503215,16.3723964312,"validation",356.991178333,0.000304830128226,1.00005739618,1.00030483013,29019,25993.2,1.38928642876,3561127,-0.102838434668,357.50086041,356.65814959,0.524320323761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:02:00.000+09:00",357.1,357.27,357.0501,357.15,17668,0.000140016802016,0.000980941704036,-0.000223945357333,52.7997754034,357.02483841,357.05690089,-0.0320624807242,-0.0448364992271,0.0127740185029,357.075505,357.188286,0.268812800762,0.000453065397072,0.00233598659343,-0.65560762812,,,,,"",,,0,0.000237995240095,-0.000461990760185,-0.000811983760325,0,0,0.000615793895267,0.000208625343819,-0.000107187165707,-8.97731505648e-05,-0.000125539687042,3.57665364774e-05,0.000752660788919,15.6576663928,"validation",357.010011667,0.00039211318663,1.00020862534,1.00039211319,27111.2,26122.2,0.676359571552,3578795,-0.0973922563949,357.492566796,356.658443204,0.589309307,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:03:00.000+09:00",357.15,357.28,357.12,357.235,12211,0.000237995240095,0.00115743984396,-0.000741258741259,55.1098075416,357.057170962,357.070093417,-0.0129224550062,-0.0384536903829,0.0255312353768,357.062255,357.200986,0.261040457851,0.000422247051788,0.00211284866719,-1.01616006306,,,,,"",,,0,-0.000433888056881,-0.00101361848643,-0.000574131873977,0,0,0.000447991040179,0.0004837951858,9.52237013143e-05,-3.61735412436e-05,-0.000107642561291,7.14690200478e-05,0.000730724754995,15.2884865216,"validation",357.021678333,0.000597503399969,1.00048379519,1.0005975034,26674,25645.1,0.476153339234,3591006,-0.117808080296,357.439464255,356.685045745,0.728977679903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:04:00.000+09:00",357.235,357.2475,357,357.08,17074,-0.000433888056881,0.000347942238227,-0.000363931580863,50.2775962203,357.060683122,357.070827238,-0.010144116281,-0.0327917755626,0.0226476592815,357.055755,357.200584,0.26007328229,0.000394770536885,0.00207942055207,-0.580222785168,,,,,"",,,0,0.000420073933012,-0.000154027108771,-0.000140024644337,0,0,0.000692821252117,6.79025604839e-05,-0.000337580635087,-2.84085254874e-05,-9.18331342068e-05,6.34246087194e-05,0.000728333377086,15.6232721279,"validation",357.034011667,0.000128806589375,1.00006790256,1.00012880659,25960.6,24676.55,0.691911956898,3573932,-0.0831822114518,357.426989538,356.684520462,0.532654558702,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:05:00.000+09:00",357.075,357.2799,357.0304,357.23,16230,0.000420073933012,0.000363763549772,-0.000251875069965,54.4408851013,357.086731872,357.082617813,0.00411405925888,-0.0254106085983,0.0295246678571,357.051255,357.201784,0.259318047841,0.000400121524364,0.00201839329857,-0.677973067469,,,,,"",,,0,-9.79760938332e-05,-0.000839795089998,-0.000951767768665,0,-1.40024644337e-05,0.000698722975244,0.000500614400585,7.89917667379e-05,1.15165558852e-05,-7.11323477823e-05,8.26489036675e-05,0.000725913411082,15.572996665,"validation",357.053178333,0.000495225017999,1.0005006144,1.00049522502,19859,24951,0.650474930864,3590162,-0.0712676846619,357.41158993,356.69092007,0.748026190406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:06:00.000+09:00",357.23,357.28,357.14,357.195,15238,-9.79760938332e-05,0.000266031923831,-0.000202929177717,53.3190518278,357.103388507,357.090942419,0.0124460878528,-0.0178392693081,0.0302853571608,357.04763,357.204084,0.250795330138,0.000399440976481,0.00197700860133,-0.742268072553,,,,,"",,,0,-0.000587914164532,-0.000741891683814,-0.000741891683814,0,0,0.000391904375332,0.000412746052957,-2.54308402589e-05,3.48439587698e-05,-4.99426624338e-05,8.47866212036e-05,0.000702124414221,15.5098296219,"validation",357.074511667,0.000337431906778,1.00041274605,1.00033743191,15684.2,24840.45,0.613434941799,3574924,-0.0671344520731,357.400573118,356.694686882,0.708773018327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:07:00.000+09:00",357.195,357.195,356.87,356.985,18060,-0.000587914164532,-0.000461990760185,-0.000783731963668,47.0538605519,357.085174891,357.083094833,0.00208005797214,-0.013855403852,0.0159354618242,357.03363,357.197078,0.256095663699,0.000418812955964,0.00190061930953,-0.527708708875,,,,,"",,,0,-0.000314018796308,-0.000394414331134,-0.000207851870527,0,0,0.000909867159395,-0.000136205656593,-0.000593728261125,5.82673774006e-06,-3.8812285816e-05,4.4639023556e-05,0.000717384942503,15.6791487462,"validation",357.097261667,-0.000314372801804,0.999863794343,0.999685627198,15762.6,24876.3,0.725992209452,3556864,-0.068478833267,357.372922506,356.694337494,0.428336171315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:08:00.000+09:00",356.985,356.985,356.8,356.8729,19262,-0.000314018796308,-0.00101361848643,-0.00141893782528,44.0765090607,357.052517215,357.067524845,-0.015007629917,-0.014085849065,-0.000921780851957,357.008275,357.186536,0.251017402007,0.000414313669464,0.00171501739127,-0.422703676716,,,,,"",,,0,0.000426202157687,0.000145990351187,0.000160000941512,1,0,0.000518229057243,-0.000379192891257,-0.000878073410919,-4.20531509032e-05,-3.9470212126e-05,-2.58293877724e-06,0.000703380396793,15.7432693636,"validation",357.11631,-0.000681598664591,0.999620807109,0.999318401335,17172.8,24740.55,0.778559894586,3537602,-0.152197505714,357.3144127,356.7021373,0.27889851544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:09:00.000+09:00",356.8729,357.08,356.8729,357.025,16225,0.000426202157687,-0.000154027108771,-0.000210305177736,48.8094683818,357.048283798,357.064374857,-0.0160910591188,-0.0144868910758,-0.001604168043,357.00452,357.176238,0.24788044472,0.000393684172057,0.00169953135084,-0.647827954664,,,,,"",,,0,-0.000266087808977,0.000266087808977,-7.00231076255e-05,1,0,0.000580318651262,5.73662204613e-05,-0.000423426823819,-4.50698385793e-05,-4.05766853183e-05,-4.49315326099e-06,0.000694294362357,15.5721145215,"validation",357.13406,-0.00030537552201,1.00005736622,0.999694624478,17003,22363.1,0.725525530897,3553827,0.0104860238518,357.307890187,356.701149813,0.533754140771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:10:00.000+09:00",357.025,357.11,356.9,356.93,10630,-0.000266087808977,-0.000839795089998,5.60365358213e-05,46.1805524597,357.03008629,357.054421164,-0.0243348733467,-0.01645648753,-0.00787838581678,357.00552,357.165238,0.245174698669,0.000380077070922,0.00169323489204,-1.11785886179,,,,,"",,,0,0,0.000679404925336,0.00056033395904,1,0,0.000588194104054,-0.000211537345417,-0.000658625126334,-6.81782796255e-05,-4.61056440477e-05,-2.20726355778e-05,0.000686898547808,15.148975419,"validation",357.146783333,-0.000606986660526,0.999788462655,0.999393013339,15883,21336.55,0.498206129857,3543197,0.0591028071549,357.307767102,356.703272898,0.375069108007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:11:00.000+09:00",356.93,357.1201,356.93,356.93,15201,0,-0.000741891683814,0.000401079748164,46.1805524597,357.014688399,357.045204781,-0.0305163816638,-0.0192684663567,-0.0112479153071,357.012675,357.155338,0.241240791621,0.000371637037121,0.00161130784791,-0.585410372279,,,,,"",,,0,-0.000240383268428,0.000896534334463,0.00107864287115,1,0,0.000532597428067,-0.000231574411189,-0.000630924351465,-8.54968247662e-05,-5.39838801914e-05,-3.15129445748e-05,0.000675877039255,15.5066563626,"validation",357.15512,-0.000630314357526,0.999768425589,0.999369685642,15875.6,20834.3,0.729614145904,3543197,0.121115180256,357.300303663,356.725046337,0.356281708372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:12:00.000+09:00",356.955,356.97,356.6801,356.8442,22166,-0.000240383268428,-0.000394414331134,-0.000352410566714,43.7143448012,356.988459415,357.030315538,-0.0418561231468,-0.0237859977147,-0.0180701254321,357.006385,357.146322,0.244716449363,0.000357675083497,0.00166077277687,0.128540280002,,,,,"",,,0,0.000226429349279,0.00102481699296,0.00178172995386,1,7.00417448798e-05,0.000812204073628,-0.000454291594813,-0.000845933393093,-0.000117295231776,-6.66565344617e-05,-5.06386973141e-05,0.000685779534493,15.8836142607,"validation",357.162356667,-0.000890790030719,0.999545708405,0.999109209969,16696.8,20928.65,1.05912230364,3521031,0.0191651157624,357.302838243,356.709931757,0.226457706231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:13:00.000+09:00",356.8442,357.035,356.8031,356.925,16368,0.000226429349279,0.000145990351187,-0.000392085474633,46.6061593308,356.978696428,357.022514387,-0.0438179590877,-0.0277923899893,-0.0160255690983,356.999385,357.140022,0.243800988694,0.000356202330693,0.00166497232255,-0.516106779287,,,,,"",,,0,0.000546333263291,-0.000126357077817,0.00259158086433,0,0,0.000649863441805,-0.00020836170348,-0.000602066379444,-0.000122765172201,-7.78661903462e-05,-4.48989818543e-05,0.000683059434598,15.580609335,"validation",357.167773333,-0.000679717912587,0.999791638297,0.999320282087,16118,21217.25,0.771447760666,3537399,0.0325065689474,357.296582048,356.702187952,0.374855755463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:14:00.000+09:00",356.945,357.19,356.92,357.12,13157,0.000546333263291,0.000266087808977,-0.000161544239744,52.8959845088,357.000435439,357.029735544,-0.0293001045218,-0.0280939328958,-0.00120617162601,356.9965,357.129922,0.245672346644,0.000370325347986,0.00163182808704,-0.789598122839,,,,,"",,,0,0.000147009408602,-0.000462029569892,0.00287746415771,0,5.60341808502e-05,0.000756461441479,0.000345941766936,-2.77826062413e-05,-8.20455435759e-05,-7.86680468633e-05,-3.3774967126e-06,0.000687926597906,15.3627812879,"validation",357.168105,-0.000134684478615,1.00034594177,0.999865315521,15504.4,20685.9,0.636037107402,3550556,0.00765497271088,357.287778458,356.705221542,0.711996453354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:15:00.000+09:00",357.1899,357.255,357.085,357.1725,17620,0.000147009408602,0.000679404925336,0.000749499166445,54.4516957916,357.02690691,357.040310689,-0.0134037785284,-0.0251559020223,0.0117521234939,357.009875,357.124746,0.240267179027,0.000328226569883,0.00166795772784,-0.320977924387,,,,,"",,,0,0.000216981990495,-0.000580951781002,0.00189684256207,0,0.000195732526882,0.00047603046595,0.000455519612728,0.000133717980999,-3.75274651e-05,-7.04306799161e-05,3.29032148162e-05,0.000672692267817,15.6550089167,"validation",357.168146667,1.21884702597e-05,1.00045551961,1.00001218847,16902.4,20681.05,0.851987689213,3568176,0.0930900510371,357.30761369,356.71213631,0.773100214186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:16:00.000+09:00",357.22,357.3,357.15,357.25,17384,0.000216981990495,0.000896534334463,0.00147172191464,56.7238945745,357.061228924,357.05584323,0.0053856937289,-0.0190475828721,0.024433276601,357.036125,357.120392,0.233819523382,0.000305552283273,0.00159616581539,-0.25308876119,,,,,"",,,0,-0.000112246326102,-0.00074177746676,0.000643806857943,0,0.000132988961916,0.000419965142893,0.000599029019823,0.000362925228868,1.5075419815e-05,-5.33172368708e-05,6.83926566858e-05,0.000654498315975,15.6417414998,"validation",357.17098,0.000221238578789,1.00059902902,1.00022123858,17339,19479.45,0.892427660945,3585560,0.249760645193,357.321069429,356.751180571,0.875292475284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:17:00.000+09:00",357.24,357.2797,357.08,357.2099,11857,-0.000112246326102,0.00102481699296,0.00114882286996,55.1897719893,357.084101397,357.067254843,0.0168465544008,-0.0118687554175,0.0287153098183,357.05662,357.11739,0.231382414569,0.000306422797504,0.00152786266732,-0.832016158068,,,,,"",,,0,-0.000923826579274,-0.000979536121479,4.2272064688e-05,0,-2.79916025192e-05,0.000558992302309,0.000429287657515,0.000259046472086,4.71614991656e-05,-3.32262779322e-05,8.03877770977e-05,0.00064774916532,15.2589974897,"validation",357.16889,0.000114819630568,1.00042928766,1.00011481963,15277.2,18711.95,0.633659239149,3573703,0.155622476546,357.32938674,356.78385326,0.780972672936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:18:00.000+09:00",357.2099,357.2099,356.8,356.8799,26283,-0.000923826579274,-0.000126357077817,0.000162265779576,44.5190429396,357.052685798,357.053376706,-0.000690908655713,-0.00963318606516,0.00894227740945,357.059515,357.107888,0.244133670671,0.000373646815679,0.00147777782547,0.837101712436,,,,,"",,,0,0.000210434939037,0.000420309465453,0.00145735301988,1,0,0.00114750459044,-0.000503039388266,-0.000638428910873,-1.93596965173e-06,-2.69927952377e-05,2.5056825586e-05,0.000684077950793,16.0540770386,"validation",357.160221667,-0.000784862506128,0.999496960612,0.999215137494,17260.2,19306.25,1.3613726125,3547420,0.0454775008093,357.323342317,356.795687683,0.159597417421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:19:00.000+09:00",356.8799,357.02,356.83,356.955,20085,0.000210434939037,-0.000462029569892,-2.24117383729e-06,47.0290996177,357.037657213,357.046089543,-0.00843232947028,-0.00939301474618,0.000960685275903,357.059475,357.09959,0.240266979909,0.000367236509702,0.00147813155464,0.0968149746812,,,,,"",,,0,2.8014735751e-05,0.000210110518132,0.00130268521242,1,0,0.000532391989574,-0.000292598312928,-0.000404901052953,-2.36229481875e-05,-2.6314282602e-05,2.69133441443e-06,0.000673101595184,15.7853384097,"validation",357.150473333,-0.000547313661687,0.999707401687,0.999452686338,18645.8,19278.45,1.04183686967,3567505,0.0441010558421,357.323365438,356.795584562,0.302048530789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:20:00.000+09:00",356.955,357.11,356.88,356.965,33895,2.8014735751e-05,-0.000580951781002,-0.000378325293104,47.3705387193,357.02647918,357.04008291,-0.0136037294877,-0.0102351576945,-0.00336857179319,357.05272,357.08949,0.239533624201,0.000355493119392,0.0014916036776,2.35527170103,,,,,"",,,0,5.60279018953e-05,-0.000210104632107,0.00133066267001,0,0,0.000644338922273,-0.000245678005198,-0.000348624094201,-3.81094210572e-05,-2.86727205594e-05,-9.43670049778e-06,0.000671028319867,16.3086606103,"validation",357.14189,-0.000495293341254,0.999754321995,0.999504706659,21900.8,18636.3,1.81876230797,3601400,0.0111636966565,357.319010575,356.786429425,0.335292706174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:21:00.000+09:00",356.965,357.0399,356.91,356.985,24911,5.60279018953e-05,-0.00074177746676,-0.000322038644637,48.0912006203,357.020097768,357.036002694,-0.0159049263163,-0.0113691114188,-0.00453581489745,357.04697,357.08499,0.231702651044,0.000355851880293,0.00149517707547,1.28350602234,,,,,"",,,0,-0.000350154768408,-0.000154068098099,0.00135860050142,0,0,0.000363901222809,-0.000173562598781,-0.000280017370655,-4.45534863266e-05,-3.18475886069e-05,-1.27058977197e-05,0.000649054304926,16.0007586285,"validation",357.134556667,-0.000418768399403,0.999826437401,0.999581231601,23406.2,18076.25,1.37810663163,3626311,0.180302883618,357.313894222,356.780045778,0.383918365505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:22:00.000+09:00",356.985,357.14,356.82,356.86,27045,-0.000350154768408,-0.000979536121479,-0.000811983760325,44.0328964607,356.995467342,357.022965458,-0.0274981155545,-0.014594912246,-0.0129032033085,357.03247,357.08209,0.238009604541,0.000361100796946,0.00153691808948,1.49907342643,,,,,"",,,0,0.000476097068878,0.000142352743373,0.00176539819537,1,0,0.000896396207124,-0.000483065307757,-0.00062195782488,-7.7055751708e-05,-4.08981456201e-05,-3.61576060879e-05,0.00066695512117,16.0826010759,"validation",357.127306667,-0.000748491256974,0.999516934692,0.999251508743,26443.8,18545.1,1.4583367035,3599266,0.0551924767189,357.306834831,356.758105169,0.185692223245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:23:00.000+09:00",356.86,357.05,356.7,357.0299,32303,0.000476097068878,0.000420309465453,-0.000574131873977,50.1860531676,357.000764674,357.023479128,-0.0227144533844,-0.0162188204737,-0.00649563291076,357.022215,357.082288,0.246008918502,0.000373789891653,0.00144625455647,2.0527484176,,,,,"",,,0,2.80088586324e-07,-0.000279808497832,0.000952581282408,0,0,0.000980776775206,2.15252711937e-05,-0.000146711281295,-6.3620591397e-05,-4.54270649984e-05,-1.81935263986e-05,0.000689042902295,16.2607350026,"validation",357.123805,-0.000262948027226,1.00002152527,0.999737051973,27647.8,19549.7,1.65235272153,3631569,0.103743279948,357.280387503,356.764042497,0.514883459552,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:24:00.000+09:00",357.0299,357.09,356.9198,357.03,12327,2.80088586324e-07,0.000210110518132,-0.000140024644337,50.1895243476,357.005262417,357.023962155,-0.0186997385402,-0.016715004087,-0.00198473445322,357.019715,357.081888,0.240593995752,0.000362047434941,0.00143886067956,-1.09300478932,,,,,"",,,0,-0.000392123911156,-8.40265523905e-05,0.00098030977789,0,0,0.000476710774084,2.88079329176e-05,-0.000145311206599,-5.23758186712e-05,-4.68168055541e-05,-5.55901311716e-06,0.000673876132964,15.2973672966,"validation",357.113888333,-0.000234906387217,1.00002880793,0.999765093613,26096.2,19312.35,0.638296219776,3643896,0.181137976476,357.276565815,356.762864185,0.520021349757,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:25:00.000+09:00",357.0295,357.04,356.89,356.89,22386,-0.000392123911156,-0.000210104632107,-0.000951767768665,45.4179029067,356.987529737,357.014039033,-0.0265092954168,-0.0186738623529,-0.00783543306383,357.002715,357.070488,0.234122996055,0.000357394434686,0.00136465665006,0.433292386285,,,,,"",,,0,0.000112079352181,0.000672476113088,0.00113480344084,1,-1.40044253982e-06,0.000420132761953,-0.000315725890208,-0.000505468824968,-7.42786164274e-05,-5.2323859881e-05,-2.19547565464e-05,0.000656008843216,15.8936187787,"validation",357.104866667,-0.000601690670509,0.99968427411,0.999398309329,23794.4,19620.15,1.14096987026,3621510,0.079887258762,357.246308065,356.759121935,0.268640785801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:26:00.000+09:00",356.89,356.98,356.85,356.93,17359,0.000112079352181,-0.000154068098099,-0.000741891683814,46.9692095111,356.978679008,357.007813919,-0.0291349106856,-0.0207660720195,-0.00836883866616,356.989465,357.057888,0.226685639194,0.000358841646841,0.00128120209125,-0.374141373085,,,,,"",,,0,-5.37920600678e-05,0.00107864287115,0.00109265122013,1,0,0.000364257894589,-0.000166573543004,-0.000358171613898,-8.16263992537e-05,-5.81796767419e-05,-2.34467225119e-05,0.000635098308336,15.6394062284,"validation",357.095905,-0.000464595078457,0.999833426457,0.999535404922,22284,19726.2,0.879997161136,3638869,0.162081394288,357.218152825,356.760777175,0.369986519581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:27:00.000+09:00",356.93,357.15,356.91,356.9108,18813,-5.37920600678e-05,0.000142352743373,-0.000207851870527,46.2891413091,356.968236084,357.000627703,-0.0323916188229,-0.0230911813802,-0.00930043744278,356.985755,357.048704,0.227636664966,0.000335998810029,0.00129557173704,-0.150469311938,,,,,"",,,0,5.37949538093e-05,0.0015947962348,0.00194222197815,1,0,0.000672400750847,-0.000209966361263,-0.000386233022148,-9.07555019992e-05,-6.46973456117e-05,-2.60581563875e-05,0.000637797076934,15.7197894388,"validation",357.088418333,-0.000497407152443,0.999790033639,0.999502592848,20637.6,19763.85,0.951889434498,3620056,0.159867637125,357.217005327,356.754504673,0.337935364549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:28:00.000+09:00",356.9699,357.015,356.86,356.93,14747,5.37949538093e-05,-0.000279808497832,0.000160000941512,47.1137850875,356.96235361,356.995396021,-0.0330424115935,-0.0250814274228,-0.00796098417067,356.98861,357.042804,0.222448331754,0.000328863957678,0.00127162071209,-0.747083068191,,,,,"",,,0,0.000196116885664,0.00257753621158,0.0014568682935,1,0.000165587592194,0.000434282179189,-0.000164178907557,-0.000315939710131,-9.2573926522e-05,-7.0269877631e-05,-2.2304048891e-05,0.000623226772068,15.4763348254,"validation",357.081335,-0.000423811006532,0.999835821092,0.999576188993,17126.4,19538.1,0.754781682968,3634803,0.24874731934,357.215587055,356.761632945,0.370890033486,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:29:00.000+09:00",356.94,357.12,356.94,357,37711,0.000196116885664,-8.40265523905e-05,-7.00231076255e-05,50.1206020309,356.968145362,356.995737057,-0.0275916946862,-0.0255834808755,-0.00200821381072,356.98736,357.040804,0.220130593772,0.000317875969513,0.00126859605731,2.28617678675,,,,,"",,,0,0.000364145658263,0.00321456582633,0.000868347338935,1,2.8016697952e-05,0.000504300563136,3.54074161057e-05,-0.000114283856475,-7.72876601855e-05,-7.1662411416e-05,-5.62524876954e-06,0.000616612307484,16.4154429641,"validation",357.07517,-0.000210515897815,1.00003540742,0.999789484102,22203.2,20612.4,1.8295297976,3672514,0.28790194252,357.213796379,356.760923621,0.527910709561,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:30:00.000+09:00",356.995,357.13,356.877,357.13,24622,0.000364145658263,0.000672476113088,0.00056033395904,55.2132541175,356.993046075,357.00568246,-0.0126363843493,-0.0229940615703,0.010357677221,356.99736,357.045004,0.222478408502,0.000321495863875,0.00130527928752,0.462273880273,,,,,"",,,0,0.000518018648671,0.00201607257861,0.000840030241089,1,-1.40056022409e-05,0.000708683473389,0.000371543363794,0.000238054024136,-3.53831499715e-05,-6.43856902816e-05,2.90025403101e-05,0.000622961970438,15.9894956061,"validation",357.069503333,0.000169425465075,1.00037154336,1.00016942547,22650.4,21312,1.15531156156,3697136,0.361155686937,357.23035063,356.76436937,0.784646640259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:31:00.000+09:00",357.13,357.4099,356.9645,357.315,51115,0.000518018648671,0.00107864287115,0.00107864287115,61.2729433819,357.042577448,357.02859487,0.0139825782719,-0.0155987336018,0.0295813118737,357.01661,357.051104,0.238401379324,0.000338603439867,0.00150394071416,2.94262401042,,,,,"",,,0,0.000461777423282,0.000461777423282,0.00057372346529,1,0,0.00124716489794,0.000835787444175,0.000739098680955,3.91323573651e-05,-4.36554121765e-05,8.27877695416e-05,0.000667202270612,16.7204510756,"validation",357.071253333,0.000682627527114,1.00083578744,1.00068262753,29401.6,23107.7,2.21203321836,3748251,0.44369192953,357.285075908,356.748144092,1.05573164308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:32:00.000+09:00",357.315,357.6199,357.315,357.48,34136,0.000461777423282,0.0015947962348,0.00178172995386,65.7269467471,357.109873226,357.062032287,0.0478409384079,-0.00291079919988,0.0507517376078,357.0484,357.056104,0.243151280801,0.000342641852214,0.00181536871479,1.06300922765,,,,,"",,,0,0.00103502293835,-0.000713326619671,-0.000321696318675,0,0,0.000853308705204,0.00120879970335,0.00118719718064,0.000133828293633,-8.14255119134e-06,0.000141970844824,0.00068018149491,16.3171873233,"validation",357.07917,0.001122524173,1.0012087997,1.00112252417,32466.2,23706.2,1.43996085412,3782387,0.551239760063,357.372487248,356.724312752,1.16587007559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:33:00.000+09:00",357.48,357.88,357.42,357.85,39564,0.00103502293835,0.00257753621158,0.00259158086433,73.1768185713,357.223738883,357.120400266,0.103338617279,0.0183390840959,0.0849995331832,357.09465,357.063104,0.258640475029,0.000399458203619,0.00263856420051,1.43572542932,,,,,"",,,0,0.000831633365936,-0.00125751012994,-0.00250104792511,0,0,0.0012867852747,0.00211526551854,0.00220380092814,0.000288776351206,5.12479644989e-05,0.000237528386707,0.000722762260805,16.4657888677,"validation",357.093003333,0.00211988658305,1.00211526552,1.00211988658,37429.6,24866,1.59108823293,3821951,0.572170835679,357.56575858,356.62354142,1.30167293945,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:34:00.000+09:00",357.85,358.1497,357.7169,358.1476,62131,0.000831633365936,0.00321456582633,0.00287746415771,77.4269481434,357.365871363,357.196489135,0.169382227594,0.0485477127955,0.120834514798,357.14603,357.081856,0.271080441098,0.000418718811068,0.00368490297316,2.74062679422,,,,,"",,,0,-0.000830942326571,-0.00203156463983,-0.00428678008732,0,0,0.00120944529831,0.00280437108597,0.00298459297803,0.000472939725392,0.000135552249395,0.000337387475997,0.000756895875048,16.9179455751,"validation",357.111296667,0.00290190577281,1.00280437109,1.00290190577,42313.6,27314.7,2.27463600186,3884082,0.610524735765,357.804054234,356.488005766,1.26104339962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:35:00.000+09:00",358.1476,358.18,357.8401,357.85,41792,-0.000830942326571,0.00201607257861,0.00189684256207,66.1407941466,357.440352692,357.244897347,0.195455344193,0.0779292390749,0.117526105118,357.179905,357.092456,0.275996123877,0.00046950678435,0.00406635219845,1.03076597024,,,,,"",,,0,-0.00103395277351,-0.00114573145173,-0.00634343998882,0,0,0.000949050056457,0.00187607138761,0.00212142258194,0.000546193500608,0.000217770683457,0.000328422817151,0.000771262048001,16.5205741837,"validation",357.117796667,0.00205031320244,1.00187607139,1.0020503132,45747.6,28523.3,1.46518810937,3842290,0.480508917271,357.906114646,356.453695354,0.961364706265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:36:00.000+09:00",357.85,357.9101,357.48,357.48,43592,-0.00103395277351,0.000461777423282,0.000643806857943,55.3401919193,357.446452277,357.262312359,0.184139918802,0.0991713750203,0.0849685437816,357.191405,357.096706,0.2870035436,0.000528668730368,0.00412933974111,1.05790107257,,,,,"",,,0,-0.000713326619671,-2.79735929283e-05,-0.0075668568871,0,0,0.00120190023753,0.000807956171286,0.00107336190326,0.000515105513041,0.000277417967496,0.000237687545545,0.000802852029764,16.5617084069,"validation",357.116463333,0.00101797789795,1.00080795617,1.0010179779,44243,29833.7,1.46116639907,3798698,0.357210134848,357.928887332,356.453922668,0.695662314545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:37:00.000+09:00",357.48,357.5,357.17,357.225,37710,-0.000713326619671,-0.000713326619671,4.2272064688e-05,49.35801329,357.412382696,357.25954848,0.152834216074,0.109903943231,0.0429302728426,357.19216,357.095906,0.290074719057,0.000552577479892,0.00412991949874,0.529820668919,,,,,"",,,0,0.000489887325915,0.000741829379243,-0.00662047729022,1,0,0.000923128566633,9.19393079624e-05,0.000361510725357,0.000427837402403,0.000307660279182,0.000120177123221,0.000812022448197,16.4160464998,"validation",357.114046667,0.000310694396843,1.00009193931,1.0003106944,44957.8,31126.35,1.21151371748,3760988,0.300846388992,357.929747433,356.454572567,0.52226176757,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:38:00.000+09:00",357.225,357.44,357.22,357.4,30051,0.000489887325915,-0.00125751012994,0.00145735301988,53.1045658413,357.410477666,357.269952297,0.140525369593,0.116028228503,0.0244971410898,357.218165,357.096306,0.285069381982,0.000518991063108,0.00407780284811,-0.102081595364,,,,,"",,,0,5.59597090095e-05,-8.39395635142e-05,-0.00791829882485,0,0,0.000615858352579,0.000509030664776,0.000850454050902,0.000393187939545,0.000324645295197,6.85426443476e-05,0.000797619983161,16.1895069131,"validation",357.116963333,0.00079256012939,1.00050903066,1.00079256013,43055.2,31314.75,0.959643618423,3791039,0.388984424273,357.946497625,356.489832375,0.624829640798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:39:00.000+09:00",357.4,357.46,357.2301,357.42,23118,5.59597090095e-05,-0.00203156463983,0.00130268521242,53.5277133288,357.411942641,357.281066941,0.130875699336,0.11899772267,0.0118779766657,357.241415,357.102704,0.28112871184,0.000518036123411,0.00404719309149,-0.680984935827,,,,,"",,,0,5.59565776956e-05,-0.000111913155391,-0.00870124783168,0,0,0.000643256855064,0.000499900046583,0.000888528696215,0.000366167811918,0.000332935265709,3.32325462082e-05,0.000786550030329,15.9272784957,"validation",357.122296667,0.000833617324127,1.00049990005,1.00083361732,35252.6,31466.4,0.734688429563,3814157,0.391929168891,357.964327493,356.518502507,0.623517715929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:40:00.000+09:00",357.42,357.5,357.38,357.44,34723,5.59565776956e-05,-0.00114573145173,0.00133066267001,53.9749528063,357.416259157,357.29283976,0.123419397005,0.119882057537,0.00353733946776,357.265165,357.113304,0.269619518137,0.000517971552696,0.00400938577122,0.262062522362,,,,,"",,,0,8.39301700986e-05,-0.000405662488809,-0.00931624888093,0,0,0.000335739466174,0.000489370409231,0.00091482450063,0.000345287032801,0.000335390716027,9.89631677418e-06,0.000754307067305,16.334125167,"validation",357.130963333,0.000865331484513,1.00048937041,1.00086533148,33838.8,31507.8,1.10204457309,3848880,0.392728149855,357.981371935,356.548958065,0.622056204405,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:41:00.000+09:00",357.44,357.47,357.2,357.47,36517,8.39301700986e-05,-2.79735929283e-05,0.00135860050142,54.6795105986,357.424526979,357.305962741,0.118564238232,0.119618493676,-0.00105425544361,357.289415,357.126966,0.269646695413,0.000517978706921,0.0039711870122,0.362506060298,,,,,"",,,0,5.59487509442e-05,-0.000419615632081,-0.00839231264162,0,0,0.000755371530886,0.000505430590492,0.000960537939328,0.000331676051787,0.000334625265549,-2.94921376229e-06,0.000754319790229,16.3845847037,"validation",357.13863,0.000927846981997,1.00050543059,1.00092784698,32423.8,32088.1,1.13802313007,3885397,0.403710409778,357.998846542,356.579983458,0.627274436822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:42:00.000+09:00",357.49,357.65,357.41,357.49,35888,5.59487509442e-05,0.000741829379243,0.00176539819537,55.17218879,357.434599752,357.319595131,0.115004621095,0.11869571916,-0.00369109806494,357.320915,357.137366,0.267529074312,0.000509071118714,0.00383925947194,0.275520887379,,,,,"",,,0,-0.000335673725139,0.000318890038882,-0.00875548966405,1,5.59487509442e-05,0.000671385011329,0.000473202079425,0.000987390381324,0.000321700246426,0.00033202528507,-1.03250386443e-05,0.000748354007979,16.3672657244,"validation",357.142963333,0.000971702377747,1.00047320208,1.00097170238,32059.4,32530.25,1.10321931126,3921285,0.494953158983,358.006838854,356.634991146,0.623253477105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:43:00.000+09:00",357.49,357.49,357.3306,357.37,29937,-0.000335673725139,-8.39395635142e-05,0.000952581282408,51.5510731688,357.424661328,357.323328825,0.101332503724,0.115223076072,-0.0138905723487,357.33792,357.143466,0.259805569004,0.000508897246009,0.00376653384144,-0.20286434538,,,,,"",,,0,2.79822033187e-05,0.000223857626549,-0.00847860760556,1,0,0.000445886598227,8.97749670676e-05,0.000634294118655,0.000283550672199,0.000322419554167,-3.88688819675e-05,0.000726993225521,16.1856222057,"validation",357.140796667,0.000641773035936,1.00008977497,1.00064177304,32036.6,32411.95,0.923640817661,3891348,0.400745712615,358.010882684,356.664957316,0.523834902551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:44:00.000+09:00",357.37,357.45,357.19,357.38,21260,2.79822033187e-05,-0.000111913155391,0.00098030977789,51.8347730972,357.417790355,357.32752669,0.0902636652852,0.110231193915,-0.0199675286298,357.35542,357.147512,0.259819456933,0.00050880388471,0.00368295255084,-0.999399845115,,,,,"",,,0,-0.000237842072864,-0.000195869942358,-0.00878616598579,0,0,0.000727537286286,6.87830619723e-05,0.000650957915675,0.000252570555949,0.000308442537117,-5.5871981168e-05,0.000727011743613,15.843382425,"validation",357.14363,0.00066183456779,1.00006878306,1.00066183457,31665,32858.6,0.647014784562,3912608,0.408891431771,358.013481528,356.697358472,0.518676065201,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:45:00.000+09:00",357.38,357.48,357.2502,357.295,37540,-0.000237842072864,-0.000405662488809,0.00113480344084,49.1976924771,357.398899531,357.325117305,0.0737822258785,0.102941400308,-0.0291591744292,357.37567,357.155312,0.257675210009,0.000503194202239,0.00348959211514,0.344493109038,,,,,"",,,0,6.99701926978e-05,0.000377839040569,-0.00810282819519,1,0,0.000643013039342,-0.000225728852778,0.00039111276049,0.000206502262496,0.000288113184645,-8.16109221489e-05,0.000721183363912,16.4117241558,"validation",357.143213333,0.000425002242798,0.999774271147,1.00042500224,32228.4,33616.3,1.11672016254,3875068,0.377135496768,357.99921766,356.75212234,0.435313685574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:46:00.000+09:00",357.295,357.4799,357.19,357.32,33570,6.99701926978e-05,-0.000419615632081,0.00109265122013,50.0033470983,357.386761142,357.324738245,0.062022896134,0.094757699473,-0.032734803339,357.39517,357.167212,0.259976980722,0.000503046724559,0.00330207605301,-0.0796062376071,,,,,"",,,0,0.000794805776335,0.000559722377701,-0.00786409940669,1,0,0.000811374354525,-0.000210327408734,0.000427777228331,0.00017357801448,0.000265190024272,-9.16120097924e-05,0.000727574668987,16.3000199122,"validation",357.144088333,0.00049255096868,0.999789672591,1.00049255097,31639,34426.85,0.975110996214,3908638,0.391800295409,357.985243016,356.805096984,0.436304492884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:47:00.000+09:00",357.32,357.63,357.28,357.604,29928,0.000794805776335,0.000318890038882,0.00194222197815,58.1271754022,357.420182504,357.345424301,0.0747582030733,0.090757800193,-0.0159995971197,357.42983,357.183292,0.266407196385,0.00052730674434,0.00309112993793,-0.494768118992,,,,,"",,,0,-0.000430643952528,-0.00066833704321,-0.00845879800002,0,0,0.000979514160976,0.000487284455245,0.00117784904676,0.000209053039321,0.000253794141545,-4.4741102224e-05,0.000744978233983,16.1859760984,"validation",357.149738333,0.00127190816039,1.00048728446,1.00127190816,30447,34982.6,0.855511025481,3938566,0.45524060533,357.982261024,356.877398976,0.657639589739,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:48:00.000+09:00",357.604,357.655,357.43,357.45,23833,-0.000430643952528,0.000223857626549,0.0014568682935,53.0896554827,357.424769811,357.353170649,0.0715991620364,0.0869260725617,-0.0153269105253,357.45583,357.195852,0.2634495395,0.000539722665713,0.00281201017561,-1.22381139696,,,,,"",,,0,-0.000391663169674,-0.0013848090642,-0.00828927122674,0,0,0.00062918759298,-1.6309707412e-05,0.000711508822336,0.000200305391066,0.000243183865049,-4.28784739833e-05,0.000737024869214,15.9578220635,"validation",357.150905,0.000837447128967,0.999983690293,1.00083744713,29226.2,35436.9,0.672547542251,3914733,0.39496965028,357.958414716,356.953245284,0.49419998279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:49:00.000+09:00",357.45,357.46,357.27,357.31,25112,-0.000391663169674,-0.000195869942358,0.000868347338935,48.9375200352,357.407112917,357.349972824,0.0571400938503,0.0809688768194,-0.0238287829691,357.47133,357.202936,0.258203143822,0.000548152300418,0.00259016663478,-0.996893530448,,,,,"",,,0,0.000335842825558,-0.0019526461616,-0.0078475273572,0,0,0.000531542873129,-0.000451308920355,0.000299728779385,0.000159917421428,0.000226606803111,-6.66893816829e-05,0.000722630611575,16.0097049623,"validation",357.154403333,0.00043565658218,0.99954869108,1.00043565658,29996.6,34806.95,0.721465109698,3889621,0.311873059834,357.934285156,357.008374844,0.325760661768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:50:00.000+09:00",357.31,357.48,357.29,357.43,27203,0.000335842825558,0.000377839040569,0.000840030241089,52.3756963008,357.410634007,357.355900763,0.0547332444868,0.0757217503529,-0.0209885058661,357.48633,357.209534,0.253331490692,0.000547358764414,0.00244163884755,-0.805056053742,,,,,"",,,0,0.000251797554766,-0.00517583862574,-0.00774976918557,0,0,0.000531751140466,-0.000157572458785,0.000617189573669,0.000153129968069,0.000211850573127,-5.87206050585e-05,0.000708758332238,16.0900221819,"validation",357.16307,0.000747361702317,0.999842427541,1.0007473617,27929.2,34936,0.778652392947,3916824,0.314414930158,357.922756255,357.049903745,0.435464469308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:51:00.000+09:00",357.41,357.78,357.3,357.52,64378,0.000251797554766,0.000559722377701,0.00057372346529,54.832112541,357.427459544,357.368056262,0.0594032827977,0.0724580568419,-0.0130547740442,357.49658,357.217934,0.269522098499,0.000538794096266,0.00240238585581,2.60465823016,,,,,"",,,0,-0.000433542179458,-0.00767789214589,-0.00837519579324,0,-5.59550121702e-05,0.00134292029209,6.55111162182e-05,0.000845607040547,0.000166153733491,0.000202668541178,-3.65148076868e-05,0.000753865793521,16.9517185869,"validation",357.175288333,0.000965105028052,1.00006551112,1.00096510503,34090.8,35599.15,1.80841396494,3981202,0.327186182816,357.926002364,357.067157636,0.527269189943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:52:00.000+09:00",357.54,357.74,357.3224,357.365,49516,-0.000433542179458,-0.00066833704321,-0.000321696318675,50.044655429,357.417850384,357.367829872,0.0500205118697,0.0679705478474,-0.0179500359777,357.49083,357.222234,0.280099091464,0.000538155862241,0.00242366686623,1.14844470365,,,,,"",,,0,-0.00114728638787,-0.00700964000392,-0.00810487876541,0,5.59409263818e-05,0.00116804654285,-0.000351981056409,0.000399655974382,0.000139970371664,0.000190199230052,-5.02288583877e-05,0.000783789938757,16.6888088536,"validation",357.181871667,0.00051270332528,0.999648018944,1.00051270333,38008.4,36368.15,1.36152100121,3931686,0.205260647022,357.92404934,357.05761066,0.354773334854,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:53:00.000+09:00",357.4,357.4595,356.93,356.955,51329,-0.00114728638787,-0.0013848090642,-0.00250104792511,40.0768355355,357.346642632,357.337249881,0.00939275103593,0.0562549884851,-0.0468622374492,357.44608,357.216634,0.297913442074,0.000535234607728,0.0025719341175,1.20867626661,,,,,"",,,0,-0.000960064994187,-0.00668151447661,-0.00690563236262,0,9.79390818909e-05,0.00148167839604,-0.00137385756196,-0.000732423899387,2.63135438247e-05,0.000157596863709,-0.000131283319884,0.000834596635636,16.7236209516,"validation",357.180038333,-0.000630041741368,0.998626142438,0.999369958259,43507.6,36956.4,1.38890692816,3880357,0.0790201426546,357.905743884,356.986416116,-0.0341729216976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:54:00.000+09:00",356.955,357.0699,356.57,356.6123,64366,-0.000960064994187,-0.0019526461616,-0.00428678008732,33.9838518922,357.233666843,357.28354989,-0.04988304735,0.0350273813181,-0.0849104286681,357.369315,357.20728,0.312341053354,0.000517251925529,0.002674209009,2.24946806871,,,,,"",,,0,-0.00289474031042,-0.00645603082115,-0.00670840573923,0,0,0.00140045664019,-0.00211829882484,-0.00166564354455,-0.000139880333208,9.82225832315e-05,-0.000238102916439,0.000875856086159,16.9489900632,"validation",357.170615,-0.00156316050804,0.997881701175,0.998436839492,51358.4,37068.15,1.73642331759,3815991,-0.0918456950239,357.847155121,356.891474879,-0.292121639601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:55:00.000+09:00",356.6123,356.6123,355.55,355.58,103352,-0.00289474031042,-0.00517583862574,-0.00634343998882,22.7592483394,356.979256559,357.157361009,-0.178104450104,-0.00759898496633,-0.170505465138,357.255815,357.17428,0.365909549543,0.000772694160457,0.0049153608062,3.34824924621,,,,,"",,,0,-0.0022639068564,-0.00413409078126,-0.00289667585354,0,0,0.00297886528311,-0.00469079838491,-0.00446359127539,-0.00050088433012,-2.13706759838e-05,-0.000479513654136,0.00102904986091,17.4196462029,"validation",357.148531667,-0.00439181888652,0.995309201615,0.995608181113,66588.2,40146.15,2.57439380862,3712639,-0.16147376523,358.133835615,356.377794385,-0.454314153091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:56:00.000+09:00",355.58,355.605,354.44,354.775,185135,-0.0022639068564,-0.00767789214589,-0.0075668568871,17.8171509056,356.640140166,356.980889823,-0.340749657959,-0.0742291195648,-0.266520538394,357.120565,357.12588,0.422987438861,0.0008700535181,0.00775721555401,3.74411802091,,,,,"",,,0,0.000239588471567,-0.000859699809738,-0.000662391656684,0,0,0.00327633725181,-0.00656799196092,-0.00658277691888,-0.000960466938084,-0.000209228721203,-0.000751238216881,0.0011922695761,18.0003243686,"validation",357.116031667,-0.00655538105008,0.993432008039,0.99344461895,90739.6,47223.3,3.92041640461,3527504,-0.287140034686,358.505695601,355.735434399,-0.346694527848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:57:00.000+09:00",354.775,355.03,354.5,354.86,604635,0.000239588471567,-0.00700964000392,-0.00662047729022,19.7975323483,356.366272448,356.823786874,-0.457514425845,-0.150886180821,-0.306628245024,357.002315,357.08338,0.430631193228,0.000876526306966,0.00951138856816,4.17167828908,,,,,"",,,0,-0.000817223693851,-0.00140900636871,-0.000984895451728,0,0,0.00149390458741,-0.00600084343991,-0.00622650093656,-0.00128928147958,-0.000425199179454,-0.000864082300131,0.00121352418765,19.1841035993,"validation",357.083698333,-0.00622738686676,0.99399915656,0.993772613133,201763.4,75569.55,8.00104010147,4132139,0.245569147891,358.700108869,355.304521131,-0.13091139605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:58:00.000+09:00",354.86,354.93,354.281,354.57,181900,-0.000817223693851,-0.00668151447661,-0.00791829882485,18.1872622121,356.08992284,356.656839698,-0.566916857371,-0.234092316131,-0.33282454124,356.860815,357.037322,0.446228965141,0.000861432176207,0.0111442365501,0.768949724286,,,,,"",,,0,-0.000733282567617,-0.000648673040584,-0.000130016639874,0,0,0.00182889026658,-0.00641935147741,-0.00691054365459,-0.0015988855723,-0.000660214671661,-0.00093867090064,0.00125850738963,17.9821181677,"validation",357.046165,-0.00693513960583,0.993580648523,0.993064860394,227877.6,83162,2.1872970828,3950239,0.0957167937279,358.849285669,354.872344331,-0.0760243376534,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T04:59:00.000+09:00",354.57,354.57,354.14,354.31,230496,-0.000733282567617,-0.00645603082115,-0.00870124783168,16.8629757868,355.816088557,356.48299972,-0.666911162898,-0.320656085484,-0.346255077414,356.705315,356.983022,0.445069753345,0.000857846508419,0.0126572364796,1.04175494234,,,,,"",,,0,-0.000564477435015,-0.000197567102255,0.000322881092828,0,0,0.00121273655414,-0.00671510880066,-0.00748781268371,-0.00188228151308,-0.00090501562328,-0.000977265889796,0.00125615916385,18.2181610361,"validation",357.002068333,-0.00754076396784,0.993284891199,0.992459236032,261103.6,93530.9,2.46438342836,3719743,-0.0504720899724,358.962766763,354.447863237,-0.0305351457637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:00:00.000+09:00",354.31,354.39,353.95,354.11,546177,-0.000564477435015,-0.00413409078126,-0.00931624888093,15.9036778716,355.553613395,356.307221963,-0.753608568506,-0.407246582089,-0.346361986417,356.538815,356.926622,0.444707628106,0.000850665255104,0.0139949449597,2.61348467761,,,,,"",,,0,0.00101663324956,0.000818672164017,0.00138375081189,1,0,0.00124185035703,-0.00681220360257,-0.00789131946566,-0.00212817646637,-0.00115005671144,-0.000978119754927,0.00125584600295,19.0803059825,"validation",356.952233333,-0.00796250329292,0.993187796397,0.992037496707,349668.6,119103.6,4.58573040613,3173566,-0.283498567634,359.033685546,354.043944454,0.0132382712336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:01:00.000+09:00",354.11,354.99,353.1,354.47,2375083,0.00101663324956,-0.000859699809738,-0.00839231264162,24.2563026748,355.386903642,356.171131447,-0.784227805737,-0.482642826818,-0.301584978919,356.388815,356.877422,0.547942797527,0.000903541696419,0.0146521450279,4.13841125002,,,,,"",,,0,-0.00031032245324,0.000112844528451,-0.000169266792676,1,0,0.00533732456016,-0.0053840494405,-0.00674579519911,-0.00221239542341,-0.00136159005506,-0.000850805368349,0.00154580866513,20.5511666596,"validation",356.9084,-0.00683200507469,0.99461595056,0.993167994925,787658.2,236031.9,10.0625508671,5548649,0.35233627319,358.999745302,353.777884698,0.132541895384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:02:00.000+09:00",354.47,354.79,354.28,354.36,18948,-0.00031032245324,-0.00140900636871,-0.00875548966405,23.4886258182,355.228918466,356.036973562,-0.80805509638,-0.547725280731,-0.260329815649,356.232315,356.827738,0.545232597704,0.000897382164845,0.0151687126761,-0.418076571711,,,,,"",,,0,-5.64397787561e-05,0.000618297776273,0.000253979004402,1,0,0.00143876773775,-0.00525588196568,-0.00691576841484,-0.00228032254312,-0.00154567468318,-0.000734647859942,0.00153864035925,15.7197671585,"validation",356.8619,-0.0070108352839,0.994744118034,0.992989164716,670520.8,235184.9,0.0805663969073,5529701,0.341947123306,358.934107816,353.530522184,0.153505074696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:03:00.000+09:00",354.33,354.4,354.2,354.34,5941,-5.64397787561e-05,-0.000648673040584,-0.00847860760556,23.3439651506,355.092161779,355.911271817,-0.819110038093,-0.602002232203,-0.21710780589,356.080815,356.776038,0.520573126439,0.000901048985796,0.0155504382589,-0.440477055249,,,,,"",,,0,-0.000282214821922,0.000414855788226,-0.00011006378055,1,-8.46596681342e-05,0.000564397787561,-0.00488881997195,-0.00682791931223,-0.00231164993535,-0.00169893952758,-0.000612710407771,0.00146913452176,14.5598901276,"validation",356.81365,-0.00693261034156,0.995111180028,0.993067389658,635329,233985.1,0.0253905056348,5523760,0.348828194616,358.849421364,353.312208636,0.185615293244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:04:00.000+09:00",354.31,354.36,354.18,354.24,10363,-0.000282214821922,-0.000197567102255,-0.00878616598579,22.594668958,354.961059967,355.787473905,-0.826413937861,-0.646884573335,-0.179529364526,355.923815,356.718438,0.496246474551,0.000895768377961,0.0158005196525,-0.430692640372,,,,,"",,,0,0.000451388888889,0.000750903342367,0.000451671183378,1,-8.46644465766e-05,0.00050798667946,-0.0047308298266,-0.00694788308083,-0.00233292100796,-0.00182611950467,-0.000506801503293,0.00140087645255,15.1159719711,"validation",356.766316667,-0.00708115242008,0.995269170173,0.99291884758,591302.4,233440.25,0.0443925158579,5513397,0.342869106763,358.735705617,353.111924383,0.200590238128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:05:00.000+09:00",354.17,354.49,353.8,354.3999,15262,0.000451388888889,0.000818672164017,-0.00810282819519,26.6489900844,354.874727664,355.684690652,-0.809962988245,-0.679500256317,-0.130462731929,355.77906,356.662986,0.510086012083,0.000915942378428,0.0158115634832,-0.418724768619,,,,,"",,,0,0.000310666001881,0.000733916685642,-0.00011258468188,1,-0.000197606142728,0.00194783197832,-0.00387645073884,-0.00634516641433,-0.00228544925731,-0.00191732632068,-0.000368122936628,0.00143929502261,15.5035474793,"validation",356.719148333,-0.00650160874225,0.996123549261,0.993498391258,485119.4,232326.35,0.0656920749627,5528659,0.355876765593,358.591771597,352.966348403,0.25483444487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:06:00.000+09:00",354.2023,354.79,354.11,354.51,12053,0.000310666001881,0.000112844528451,-0.00786409940669,29.3913759335,354.818615716,355.59767653,-0.779060814179,-0.699412367889,-0.0796484462897,355.63856,356.608186,0.522222725505,0.000923669686197,0.015584401936,-0.422486375486,,,,,"",,,0,0.00019491692759,4.42864799299e-05,-8.4623847e-05,1,-0.000557562234075,0.00191873643305,-0.00317333418513,-0.00588372920862,-0.00219757077143,-0.00197289884034,-0.000224671931087,0.00147308320077,15.2678056589,"validation",356.674398333,-0.0060682749966,0.996826665815,0.993931725003,12513.4,231250.5,0.0521209683871,5540712,0.352880101881,358.409767131,352.867352869,0.296377544793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:07:00.000+09:00",354.5,354.63,354.4506,354.5791,4952,0.00019491692759,0.000618297776273,-0.00845879800002,31.1316496205,354.781767144,355.522226417,-0.740459272512,-0.707621748814,-0.0328375236984,355.487315,356.55557,0.497735387969,0.000893828264623,0.0149276648962,-0.433337673492,,,,,"",,,0,-0.000259744581674,-0.000311637093106,-0.000646118172221,0,-2.8207949e-05,0.00050605060506,-0.00255484503012,-0.00554323131174,-0.00208827669908,-0.00199566683094,-9.26098681463e-05,0.00140373583206,14.3784788361,"validation",356.6343,-0.0057627659482,0.99744515497,0.994237234052,9714.2,230001.7,0.0215302756458,5545664,0.34936654816,358.140612757,352.834017243,0.328851662474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:08:00.000+09:00",354.5,354.59,354.36,354.487,1683,-0.000259744581674,0.000414855788226,-0.00828927122674,30.0679242471,354.736418353,355.445542978,-0.709124625651,-0.707922324181,-0.00120230146962,355.339165,356.507712,0.478611431686,0.000894542892219,0.0142187605243,-0.437110928734,,,,,"",,,0,5.35985804837e-05,8.46293376067e-06,-0.000386473975068,1,-0.00022308139425,0.000648656392889,-0.0023981735872,-0.00566807373861,-0.00200042491164,-0.00199703324574,-3.39166589922e-06,0.00135015228114,13.2990065443,"validation",356.594535,-0.00591017189874,0.997601826413,0.994089828101,8862.6,228894.2,0.00735274200919,5543981,0.355895431164,357.865406246,352.812923754,0.331337367058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:09:00.000+09:00",354.487,354.57,354.4,354.506,1513,5.35985804837e-05,0.000750903342367,-0.0078475273572,30.5947877628,354.700969375,355.375947202,-0.67497782682,-0.701333424709,0.0263555978887,355.198965,356.458732,0.456567757994,0.000900385849533,0.0134019635252,-0.434759982748,,,,,"",,,0,0.000434407316096,-0.000806756444178,0.000631865187049,0,0,0.000479566246435,-0.00195092066217,-0.00547814325951,-0.00190399549463,-0.00197834006959,7.43445749543e-05,0.00128789853485,13.1925768493,"validation",356.552551667,-0.00573983177823,0.998049079338,0.994260168222,7092.6,227714.25,0.00664429213367,5545494,0.363585722018,357.579146787,352.818783213,0.354430236398,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:10:00.000+09:00",354.53,354.66,354.45,354.66,1547,0.000434407316096,0.000733916685642,-0.00774976918557,34.8773674968,354.694666395,355.322914076,-0.628247681562,-0.68671627608,0.0584685945176,355.060465,356.412632,0.43895577528,0.00090462383579,0.0121480591153,-0.431794086373,,,,,"",,,0,-0.000378672531439,-0.000310156205944,-0.000150284779789,0,6.76998414695e-05,0.000592373612859,-0.00112787831785,-0.00491742391443,-0.00177140833915,-0.00193626649772,0.000164858158568,0.0012376805258,13.2152342573,"validation",356.514718333,-0.00520236118723,0.998872121682,0.994797638813,4349.6,226431.45,0.00683208980025,5547041,0.359980250093,357.217112759,352.903817241,0.407155677533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:11:00.000+09:00",354.6,354.66,354.11,354.5257,1047,-0.000378672531439,4.42864799299e-05,-0.00837519579324,32.9669340812,354.668671565,355.263861182,-0.595189616969,-0.668410944257,0.0732213272888,354.91075,356.363446,0.446887505617,0.000892667658665,0.0104042750138,-0.425720300066,,,,,"",,,0,-0.000161060255998,4.03355807492e-05,0.000830123175837,1,-0.000169176112333,0.00155078102972,-0.00108492064554,-0.00515694306088,-0.00167883348645,-0.00188536668641,0.000206533199959,0.00126052217263,12.8244677447,"validation",356.474646667,-0.00546727988902,0.998915079354,0.994532720111,2148.4,223264.9,0.00468949664726,5545994,0.350433946402,356.757044524,353.064455476,0.395723570926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:12:00.000+09:00",354.48,354.51,354.45,354.4686,7382,-0.000161060255998,-0.000311637093106,-0.00810487876541,32.1603425583,354.637891324,355.204952946,-0.567061622008,-0.648141079808,0.0810794577992,354.76593,356.315618,0.420374112359,0.000894435147249,0.00828416788788,-0.408935671912,,,,,"",,,0,6.03720611643e-05,0.00011820511041,0.00132987802023,1,-0.000128904618198,0.000169240198948,-0.000838101900033,-0.00518365714747,-0.00159975135177,-0.00182848658473,0.000228735232964,0.00118592764594,14.7774200323,"validation",356.435053333,-0.00551700320982,0.9991618981,0.99448299679,2634.4,221158.2,0.0333788211335,5538612,0.363297856467,356.235400263,353.296459737,0.398830889067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:13:00.000+09:00",354.4665,354.58,354.27,354.49,5306,6.03720611643e-05,8.46293376067e-06,-0.00690563236262,32.8237089484,354.615138813,355.151993468,-0.536854655905,-0.625883795027,0.0890291391217,354.64268,356.26482,0.41249024719,0.000883072898269,0.00606185665513,-0.40784719505,,,,,"",,,0,-0.000761657592598,9.56303421817e-05,0.0011848006996,1,-5.92436114222e-06,0.000874548549575,-0.000430517838406,-0.00498174363666,-0.00151444231404,-0.00176558942432,0.000251147110276,0.00116361603202,14.4472742032,"validation",356.39447,-0.00534371366649,0.999569482162,0.994656286334,3359,218857.05,0.0242441356127,5543918,0.380056525481,355.717576545,353.567783455,0.428979211668,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:14:00.000+09:00",354.2636,354.58,354.16,354.22,5444,-0.000761657592598,-0.000806756444178,-0.00670840573923,28.9741169685,354.554348226,355.082956915,-0.528608689233,-0.606428773868,0.0778200846351,354.523065,356.20862,0.413026658105,0.000877214155693,0.00337552064243,-0.401171193565,,,,,"",,,0,0.000931624414206,0.00057704251595,0.00191829936198,1,-0.000638663996164,0.0011848006996,-0.000854852701897,-0.00558273968777,-0.00149231745591,-0.00171201167034,0.000219694214429,0.00116601732851,14.4721880714,"validation",356.346136667,-0.00596649282227,0.999145147298,0.994033507178,4145.2,215910.95,0.0252140986828,5538474,0.39888736537,355.121414962,353.924715038,0.24674937811,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:15:00.000+09:00",354.36,354.65,354.27,354.55,1767,0.000931624414206,-0.000310156205944,-0.00289667585354,38.4721494485,354.553679268,355.043478625,-0.489799357063,-0.583102890507,0.0933035334443,354.471565,356.16182,0.414239039669,0.000697086460845,0.00198791708452,-0.397321007958,,,,,"",,,0,-2.82047666055e-05,0.000141023833028,0.00109998589762,1,0.000395234599966,0.00107277962848,0.000221273037796,-0.00452552718874,-0.00138146765495,-0.00164462809338,0.000263160438427,0.00116835154328,13.3478894483,"validation",356.302428333,-0.00491837325255,1.00022127304,0.995081626747,4189.2,210831.7,0.00838109259661,5540241,0.433426756982,354.82389504,354.11923496,0.611308987442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:16:00.000+09:00",354.4,354.55,354.4,354.54,903,-2.82047666055e-05,4.03355807492e-05,-0.000662391656684,38.3049853339,354.551574765,355.006183912,-0.454609146878,-0.557404141781,0.102794994904,354.459815,356.11402,0.39536482255,0.000499580315867,0.00183794964848,-0.380027989446,,,,,"",,,0,-8.32064083038e-05,-0.000366672307779,0.0005359056806,0,-0.000423071499083,0.000423071499083,0.000226217462761,-0.00441998885638,-0.00128225065402,-0.00157218971564,0.000289939061611,0.00111514870692,12.6765468515,"validation",356.257261667,-0.00482028537084,1.00022621746,0.995179714629,4160.4,201620.1,0.00447872012761,5539338,0.498917022658,354.785554646,354.134075354,0.623081425516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:17:00.000+09:00",354.5141,354.65,354.5,354.5105,1149,-8.32064083038e-05,0.00011820511041,-0.000984895451728,37.7834249178,354.545255571,354.969466585,-0.424211014717,-0.530765516368,0.106554501652,354.44234,356.066014,0.377838763796,0.000495712257591,0.00152841293763,-0.326568172625,,,,,"",,,0,3.77985983491e-05,-0.000170657850755,0.000698991990364,0,-7.30524059346e-05,0.000423083432053,0.000192302082195,-0.00436861126544,-0.00119661057914,-0.00149717855005,0.000300567970911,0.00106580415473,12.9173876976,"validation",356.212271667,-0.00477740887113,1.00019230208,0.995222591129,2913.8,171445.8,0.00670182646644,5538189,0.410056705968,354.713207129,354.171472871,0.625818146039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:18:00.000+09:00",354.62,354.6243,354.51,354.5239,121,3.77985983491e-05,9.56303421817e-05,-0.000130016639874,38.1950859845,354.541970098,354.936461653,-0.394491554879,-0.50351072407,0.109019169192,354.440035,356.017892,0.359014566382,0.000463447621237,0.00150797214778,-0.310324015918,,,,,"",,,0,-0.000280658088214,-0.000628730531284,0.000778790936239,0,0.000308876605912,0.000322416402335,0.000236612661434,-0.00419639583732,-0.00111273613677,-0.00142024479611,0.000307508659337,0.00101266675218,10.6665896194,"validation",356.173005,-0.00463006734606,1.00023661266,0.995369932654,1876.8,162356.85,0.000745271911841,5538310,0.489068062111,354.70727785,354.17279215,0.656907845932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:19:00.000+09:00",354.5917,354.5921,354.4244,354.4244,918,-0.000280658088214,0.00057704251595,0.000322881092828,36.2757413741,354.523882391,354.89853116,-0.37464876948,-0.477738333152,0.103089563672,354.445755,355.96638,0.345349240212,0.000437737602806,0.00147092566679,-0.286351145087,,,,,"",,,0,0.000495451216113,-6.88440186398e-05,0.000890457880439,0,0.000191242395788,0.000473028757723,-6.02489935309e-05,-0.00433181358307,-0.00105706257662,-0.00134792732428,0.000290864747665,0.000974394652886,12.6926955292,"validation",356.130828333,-0.00479157713282,0.999939751006,0.995208422867,971.6,150877.95,0.00608438807659,5537392,0.602357402125,354.706436679,354.185073321,0.459040082792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:20:00.000+09:00",354.45,354.66,354.4,354.6,1122,0.000495451216113,0.000141023833028,0.00138375081189,41.8312206291,354.535592792,354.876417741,-0.340824948789,-0.45035565628,0.109530707491,354.470255,355.91578,0.339252865911,0.000428283082463,0.00123313164742,-0.237158516512,,,,,"",,,0,-0.00053581500282,-0.000676818950931,0.000675408911449,0,7.22297900484e-05,0.000733583805178,0.000366025070284,-0.00369688581945,-0.000961153267876,-0.00127003851179,0.000308885243911,0.000956719870026,12.8938609932,"validation",356.091411667,-0.00418828317057,1.00036602507,0.995811716829,842.6,123625.2,0.00907581949311,5538514,0.956499160365,354.688809245,354.251700755,0.796825623648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:21:00.000+09:00",354.11,354.66,354.11,354.41,4663,-0.00053581500282,-0.000366672307779,-0.000169266792676,37.9736583193,354.516270824,354.841868279,-0.325597454529,-0.42540401593,0.0998065614006,354.467255,355.85768,0.354306232632,0.000388364617895,0.0012420183234,-0.0854329897964,,,,,"",,,0,0.000112863632516,0.000197511356903,0.000733613611354,1,-0.00138183869148,0.00155104342922,-0.000161524087747,-0.00406814319702,-0.000918702786403,-0.00120031606312,0.000281613276715,0.000999707210948,14.3178693369,"validation",356.048495,-0.00460188716708,0.999838475912,0.995398112833,1594.6,5104.2,0.913561380824,5533851,-0.144959053329,354.687382413,354.247127587,0.3699503182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:22:00.000+09:00",354.42,357.41,354.3,354.45,746,0.000112863632516,-0.000170657850755,0.000253979004402,39.2439200981,354.506075313,354.812840999,-0.30676568604,-0.401676349952,0.0949106639115,354.471755,355.79708,0.55114150173,0.000382826675492,0.00121187669895,-0.831201132408,,,,,"",,,0,-0.000420369586684,-0.000282127239385,0.000423190859077,0,2.82159081291e-05,0.00877514742812,-6.13730140503e-05,-0.00378609065594,-0.000865469561405,-0.00113323839738,0.000267768835976,0.00155492030393,12.4852966744,"validation",356.008328333,-0.00437722437739,0.999938626986,0.995622775623,1514,4194.1,0.177868911089,5534597,0.058367707017,354.68654303,354.25696697,0.449357047542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:23:00.000+09:00",354.469,354.5,354.3,354.301,718,-0.000420369586684,-0.000628730531284,-0.00011006378055,36.2646396257,354.474525265,354.774926851,-0.300401586101,-0.381421397182,0.0810198110804,354.469805,355.7261,0.526059965892,0.000394165157944,0.00124229371353,-0.766506621141,,,,,"",,,0,0.000279423428102,0.000138300484616,0.00180355121775,1,5.36041754831e-05,0.00056425447877,-0.000476218277605,-0.00400617216448,-0.000847871121169,-0.00107654620558,0.000228675084407,0.00148478261674,12.4466203344,"validation",355.962846667,-0.00466859584428,0.999523781722,0.995331404156,1633.4,3932.95,0.182560164762,5533879,0.128643893261,354.689982805,354.249627195,0.116662088507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:24:00.000+09:00",354.3496,354.5,354.3,354.4,719,0.000279423428102,-6.88440186398e-05,0.000451671183378,39.5484642505,354.463059839,354.747154491,-0.284094652119,-0.361956048169,0.0778613960498,354.477805,355.651148,0.502769968328,0.000393451298039,0.00110899599562,-0.687056365172,,,,,"",,,0,-0.000112866817156,0.000931151241535,0.00113995485327,1,0.000137171501068,0.000564491773944,-0.000219491880458,-0.00351790794726,-0.000801621478892,-0.00102132067768,0.000219699198786,0.00141865115217,12.4482915009,"validation",355.919013333,-0.00426786228448,0.99978050812,0.995732137716,1593.6,3450.75,0.20836050134,5534598,0.307194088242,354.674362233,354.281247767,0.302080547338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:25:00.000+09:00",354.4282,354.43,354.36,354.36,471,-0.000112866817156,-0.000676818950931,-0.00011258468188,38.6812830375,354.447204479,354.718476381,-0.27127190154,-0.343819218843,0.0725473173037,354.47581,355.581348,0.471857827733,0.000381753449523,0.00113097122517,-0.758172558342,,,,,"",,,0,0.000338638672536,0.000696184670956,0.00158031380517,1,7.95711060948e-05,0.000197516930023,-0.000326707766039,-0.00343479208589,-0.000765526305281,-0.00097025403218,0.000204727726898,0.00133157757008,12.025177431,"validation",355.876846667,-0.00426227972085,0.999673292234,0.995737720279,1463.4,2711.2,0.173723812334,5534127,0.100840956034,354.676260971,354.275359029,0.211126367525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:26:00.000+09:00",354.4,354.5,354.25,354.48,1584,0.000338638672536,0.000197511356903,-8.4623847e-05,42.7378079219,354.452249944,354.700811464,-0.248561519729,-0.32476767902,0.0762061592915,354.47431,355.521348,0.456010840038,0.000382958774329,0.001127603437,-0.296136166163,,,,,"",,,0,-0.000366734371474,0.000959151433085,0.00186188219364,1,0.000112879557512,0.000705497234451,1.60519389969e-05,-0.00292907305246,-0.000701200405464,-0.000916180543388,0.000214980137925,0.0012864219139,13.2383622802,"validation",355.836013333,-0.00381078160311,1.00001605194,0.996189218397,847.6,2187.75,0.724031539253,5535711,-0.114295509085,354.674163225,354.274456775,0.514235447029,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:27:00.000+09:00",354.4,354.5,354.26,354.35,376,-0.000366734371474,-0.000282127239385,-0.000646118172221,39.6756215846,354.436519184,354.67482543,-0.238306246005,-0.307475392417,0.0691691464119,354.462855,355.463848,0.440581494321,0.000387892162974,0.00113284434715,-0.802974325735,,,,,"",,,0,0,0.00166502046,0.00197544800339,1,-0.000225682690138,0.000677048070413,-0.000318383149061,-0.0031335057173,-0.00067251656838,-0.000867716642916,0.000195200074536,0.00124335119041,11.7998817741,"validation",355.793333333,-0.00405666210722,0.999681616851,0.995943337893,773.6,1958.95,0.191939559458,5535335,-0.263636131601,354.663630621,354.262079379,0.218952431672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:28:00.000+09:00",354.4567,354.49,354.35,354.35,485,0,0.000138300484616,-0.000386473975068,39.6756215846,354.42320854,354.650764287,-0.227555746695,-0.291491463273,0.0639357165778,354.456005,355.402848,0.419111387584,0.000384390077676,0.00116395690839,-0.708133739017,,,,,"",,,0,0.00107238605898,0.00158035840271,0.00191900663186,1,0.000301114717087,0.000395089600677,-0.000299063913447,-0.00296240732432,-0.000642177922097,-0.000822608898752,0.000180430976655,0.00118276107686,12.0544398349,"validation",355.750333333,-0.00393628115598,0.999700936087,0.996063718844,727,1899.05,0.255390853321,5535335,-0.227640135857,354.662290758,354.249719242,0.243062727416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:29:00.000+09:00",354.4,354.88,354.4,354.73,55250,0.00107238605898,0.000931151241535,0.000631865187049,51.4648494888,354.470407226,354.656633599,-0.186226372629,-0.270438445144,0.0842120725149,354.467205,355.349048,0.427032002756,0.000452193956538,0.00134194514402,4.29608214942,,,,,"",,,0,-0.000347588306599,0.000477828207369,0.000937332619175,1,0.000141103428813,0.00135459291661,0.000741380292149,-0.00174208430692,-0.000524980612379,-0.000762378274023,0.000237397661644,0.00120382263343,16.7909806071,"validation",355.7125,-0.00276206205854,1.00074138029,0.997237937941,11633.2,4585.9,12.0477986873,5590585,0.491626507338,354.705042772,354.229367228,1.05246691376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:30:00.000+09:00",354.78,354.78,354.58,354.6067,1791,-0.000347588306599,0.000696184670956,-0.000150284779789,48.1749832294,354.491375345,354.652934814,-0.161559468474,-0.24866264981,0.0871031813364,354.46454,355.292382,0.410815431131,0.000449481710878,0.00129891133352,-0.238090197262,,,,,"",,,0,0.000601511477363,0.000939914558862,0.0014757194379,1,0.00014095227356,0.000563809094241,0.000401055631686,-0.00192990909667,-0.000455601849806,-0.000701235057911,0.000245633208105,0.00115851006518,13.3615402646,"validation",355.670445,-0.00299081640028,1.00040105563,0.9970091836,11897.2,4598.1,0.389508710119,5588794,0.454024488376,354.694749004,354.234330996,0.80876290116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:31:00.000+09:00",354.56,354.8799,354.56,354.82,1931,0.000601511477363,0.000959151433085,0.000830123175837,53.6900901225,354.541932984,354.665310013,-0.123377028255,-0.223605525499,0.100228497244,354.479255,355.239382,0.404321471764,0.000459651772909,0.00156207472752,-0.230194018655,,,,,"",,,0,0.000338199650527,-0.000253649737895,0.000838735133307,0,-0.000131695199216,0.000902126214761,0.000961255123378,-0.00118056167545,-0.000347717231991,-0.000630194254831,0.000282477022839,0.00113951150376,13.4374053606,"validation",355.628861667,-0.0022744545054,1.00096125512,0.997725545495,11966.6,4642.3,0.415957607221,5590725,0.481776274691,354.756116543,354.202393457,1.11537076712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:32:00.000+09:00",354.73,354.94,354.72,354.94,1659,0.000338199650527,0.00166502046,0.00132987802023,56.4950595707,354.603174064,354.685657419,-0.0824833553973,-0.195381091479,0.112897736081,354.502825,355.188382,0.391155652353,0.000461521222288,0.00192864288738,-0.229002708939,,,,,"",,,0,-8.45213275482e-05,-0.000511917507184,0.00032737927537,0,-0.000253649737895,0.000620032692633,0.00123320596952,-0.000699296521472,-0.000232386756627,-0.000550462307654,0.000318075551027,0.00110203316716,13.2859207495,"validation",355.586528333,-0.00181820255217,1.00123320597,0.998181797448,12223.2,4356.15,0.380840880135,5592384,0.617196377535,354.844679676,354.160970324,1.13941644023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:33:00.000+09:00",354.94,354.94,354.8,354.91,1125,-8.45213275482e-05,0.00158035840271,0.0011848006996,55.5885667515,354.650378054,354.702275388,-0.0518973341508,-0.166684340013,0.114787005862,354.523825,355.139182,0.373215962899,0.000462697194985,0.00217193484259,-0.256193006243,,,,,"",,,0,-2.95849652026e-05,-0.000309937730692,0.000478994674706,0,0,0.000394432861892,0.0010892779914,-0.000645330089204,-0.000146226745233,-0.00046965241896,0.000323425673727,0.00105157916908,12.8974050554,"validation",355.537528333,-0.00176501292641,1.00108927799,0.998234987074,12351.2,4147.1,0.271273902245,5591259,0.570772346941,354.908826324,354.138823676,1.00152424927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:34:00.000+09:00",354.85,354.92,354.8382,354.8995,1515,-2.95849652026e-05,0.000477828207369,0.00191829936198,55.2543921563,354.688704507,354.716884619,-0.0281801114176,-0.138983494294,0.110803382876,354.5578,355.089572,0.352400536978,0.000423608688136,0.00220911200846,-0.206312004554,,,,,"",,,0,0.000114116813351,-0.000449423005668,0.000283178759057,0,-0.000169056944014,0.000230480967006,0.000963735672999,-0.000535279025316,-7.94030744409e-05,-0.000391613666106,0.000312210591665,0.000992958674153,13.1950072286,"validation",355.483393333,-0.00164253336241,1.00096373567,0.998357466638,1604.2,3950.65,0.383481199296,5589744,0.648880563958,354.949428947,354.166171053,0.936254779889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:35:00.000+09:00",354.86,354.94,354.84,354.94,560,0.000114116813351,0.000939914558862,0.00109998589762,56.3445192575,354.727365352,354.733411684,-0.00604633165307,-0.112396061766,0.106349730113,354.5773,355.042472,0.334371927193,0.000377981179707,0.00240007518396,-0.281757272891,,,,,"",,,0,-0.000591649292838,-0.000283146447287,0.00032005409365,0,-0.000111299114256,0.00028176990951,0.00102290812187,-0.000288618990913,-1.70347992705e-05,-0.000316662145055,0.000299627345785,0.000942051972709,12.1998905759,"validation",355.434893333,-0.00139236001478,1.00102290812,0.998607639985,1358,3890.3,0.143947767524,5590304,0.643433668355,355.002806089,354.151793911,0.926198366078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:36:00.000+09:00",354.94,354.94,354.11,354.73,11204,-0.000591649292838,-0.000253649737895,0.0005359056806,49.5971784091,354.727770683,354.733158967,-0.00538828389853,-0.0909945061924,0.0856062222939,354.5868,354.990672,0.369773932394,0.00040328659514,0.00242653603412,0.57119517651,,,,,"",,,0,7.9778986835e-05,-0.000169142728272,0.00108223155639,0,0,0.0023384233955,0.000403850340735,-0.000734306618626,-1.51898173217e-05,-0.000256517650586,0.000241327833264,0.00104240952948,15.1953833247,"validation",355.38906,-0.00185447464252,1.00040385034,0.998145525357,3212.6,4405.35,2.54327124973,5579100,0.451292178828,355.017008824,354.156591176,0.666430803028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:37:00.000+09:00",354.7338,354.89,354.72,354.7583,850,7.9778986835e-05,-0.000511917507184,0.000698991990364,50.4581815571,354.732467501,354.735021265,-0.00255376461621,-0.0733063578771,0.0707525932609,354.59919,354.933758,0.355504365794,0.00040262612713,0.00245320651233,-0.297343526631,,,,,"",,,0,0.000117544818543,-0.000446219299168,0.000709497142139,0,1.07123727904e-05,0.000479237730104,0.000448703788635,-0.0004943401298,-7.19860427849e-06,-0.000206637470856,0.000199438866577,0.00100210302562,12.6166763783,"validation",355.347948333,-0.001659354827,1.00044870379,0.998340645173,3050.8,4390.4,0.193604227405,5579950,0.475594478863,355.034142521,354.164237479,0.682905020992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:38:00.000+09:00",354.84,354.84,354.75,354.8,5352,0.000117544818543,-0.000309937730692,0.000778790936239,51.7656775754,354.742857116,354.739834505,0.00302261105645,-0.0580405640904,0.0610631751469,354.612995,354.880758,0.336539768238,0.000403028582754,0.00249278570013,0.0589888406249,,,,,"",,,0,-0.000169109357384,0.000394588500564,0.00074464487035,1,0.000230297642085,0.00025369385297,0.000527349540589,-0.000227563761008,8.51919688966e-06,-0.000163586708259,0.000172105905149,0.00094853373235,14.4567803789,"validation",355.304615,-0.00142023204511,1.00052734954,0.998579767955,3896.2,4651.95,1.15048528037,5585302,0.505078515461,355.054982102,354.171007898,0.71155029113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:39:00.000+09:00",354.75,354.8214,354.11,354.74,4835,-0.000169109357384,-0.000449423005668,0.000890457880439,49.7319004157,354.74241756,354.739846764,0.00257079585919,-0.0459182921005,0.0484890879597,354.628775,354.829358,0.363315499078,0.000399321011782,0.00246132055516,-0.00108139690647,,,,,"",,,0,0.000280487117325,0.000180413824209,0.000817500140948,1,-0.000140924464487,0.00200507328072,0.000313637831561,-0.000251833727918,7.24698612839e-06,-0.00012944210436,0.000136689090488,0.00102417404036,14.3550221177,"validation",355.259948333,-0.00146357149398,1.00031363783,0.998536428506,4560.2,4847.8,0.997359627047,5580467,0.444273691159,355.065202547,354.192347453,0.627426649448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:40:00.000+09:00",354.74,354.84,354.6879,354.8395,630,0.000280487117325,-0.000283146447287,0.000675408911449,53.0276929637,354.75735332,354.747228485,0.0101248347119,-0.034709666738,0.0448345014499,354.64075,354.777548,0.348228677715,0.000389820719894,0.00251329111458,-0.354012834536,,,,,"",,,0,-0.000477680754256,0.000226863131078,0.000536862440625,1,0,0.000428764729097,0.000560426290549,0.00017462209869,2.85335615452e-05,-9.7817933849e-05,0.000126351495394,0.000981369542329,12.3173898672,"validation",355.216606667,-0.00106162454004,1.00056042629,0.99893837546,4574.2,4823.2,0.130618676397,5581097,0.441439293415,355.086407723,354.195092277,0.722985028394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:41:00.000+09:00",354.7,354.8391,354.23,354.67,505,-0.000477680754256,-0.000169142728272,0.000733613611354,47.3342589901,354.743914347,354.741507856,0.0024064909673,-0.027286435197,0.0296929261643,354.65375,354.720548,0.366890915021,0.000385757829938,0.00244160859929,-0.345921161286,,,,,"",,,0,-0.000197366566104,0.00132517551527,0.00130543885866,1,-0.000393135488016,0.00171655072223,4.58193378752e-05,-0.000142500907503,6.78515512252e-06,-7.69347145148e-05,8.37198696373e-05,0.00103445714332,12.0957517922,"validation",355.16994,-0.00140760786231,1.00004581934,0.998592392138,2434.4,4615.3,0.109418672676,5580592,0.506370116785,355.086712823,354.220787177,0.518766045421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:42:00.000+09:00",354.6976,354.6976,354.33,354.6,411,-0.000197366566104,-0.000446219299168,0.000423190859077,45.177001532,354.721773679,354.731025793,-0.00925211442762,-0.0236795710431,0.0144274566155,354.66125,354.665248,0.366941563948,0.000388611787551,0.00238922315489,-0.352254179661,,,,,"",,,0,0.000958826847152,0.00126903553299,0.00138183869148,1,7.78188174924e-05,0.00103645642428,-0.000172700005992,-0.000183970660694,-2.60916932533e-05,-6.67782601328e-05,4.06865668795e-05,0.00103480418485,11.8895904696,"validation",355.121773333,-0.00146928004001,0.999827299994,0.99853071996,2346.6,4598.55,0.0893759989562,5580181,0.495634493482,355.084932435,354.237567565,0.427717088444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:43:00.000+09:00",354.56,354.94,354.55,354.94,695,0.000958826847152,0.000394588500564,0.00180355121775,55.7305023991,354.755346959,354.746505364,0.00884159490028,-0.0171753378544,0.0260169327547,354.6932,354.624948,0.368588595095,0.000424814593605,0.00229049578295,-0.328257138998,,,,,"",,,0,-0.000383163351552,0.000253563982645,0.000422606637742,1,-0.000112803158488,0.00109983079526,0.0006958126065,0.000888409012894,2.49101112872e-05,-4.83894118849e-05,7.32995231721e-05,0.00103845324589,12.4158646604,"validation",355.081273333,-0.000397861965535,1.00069581261,0.999602138034,1415.2,4597.4,0.151172401792,5580876,0.511125853743,355.099411639,354.286988361,0.803782531136,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:44:00.000+09:00",354.927,354.94,354.804,354.804,275,-0.000383163351552,0.000180413824209,0.00113995485327,51.4630021283,354.762832042,354.750764226,0.0120678162267,-0.0113267070382,0.0233945232649,354.7134,354.588782,0.351975124017,0.000434491232617,0.0021737873557,-0.361486651643,,,,,"",,,0,0.00032694107169,0.000728571267517,0.000902188250414,1,-3.66259086042e-05,0.000383163351552,0.000255417472246,0.000606950955375,3.40126273286e-05,-3.19238425671e-05,6.59364698958e-05,0.000992026933227,11.4883468709,"validation",355.03834,-0.000660041391586,1.00025541747,0.999339958608,503.2,4575.2,0.0601066620038,5580601,0.502743049484,355.098935752,354.327864248,0.61749883059,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:45:00.000+09:00",354.911,354.94,354.8,354.92,3082,0.00032694107169,0.000226863131078,0.00158031380517,54.6526056426,354.787011728,354.763300209,0.0237115187904,-0.00431906187248,0.0280305806629,354.7414,354.575582,0.33683404373,0.000436459656268,0.00202541636102,-0.136858973074,,,,,"",,,0,0.000619857996168,0.000591682632706,0.000507156542319,1,0.000301574954059,0.00039458405204,0.000503465341232,0.000971352844032,6.68080660159e-05,-1.21691138073e-05,7.89771798232e-05,0.000949042160852,13.905227342,"validation",354.998756667,-0.000221850542256,1.00050346534,0.999778149458,993.6,4705.75,0.654943420284,5583683,0.526547309143,355.100649518,354.382150482,0.748573750525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:46:00.000+09:00",354.9,355.3,354.8583,355.14,1387,0.000619857996168,0.00132517551527,0.00186188219364,60.0188282383,354.841317616,354.791203897,0.0501137185905,0.00656749422012,0.0435462243704,354.7744,354.582882,0.344324469178,0.000448947240283,0.00213041420733,-0.278830362818,,,,,"",,,0,-0.000253421186011,-6.30737174072e-05,-8.44737286703e-05,0,-5.63507269244e-05,0.00124450580412,0.00103051403934,0.0015711925992,0.000141109755563,1.84926908265e-05,0.000122617064736,0.000969545726129,13.1074125284,"validation",354.962423333,0.000500268915789,1.00103051404,1.00050026892,1170,4695.9,0.295364040972,5585070,0.525554206861,355.152308211,354.396491789,0.983715343148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:47:00.000+09:00",355.1147,355.14,355.0145,355.05,1151,-0.000253421186011,0.00126903553299,0.00197544800339,57.0448531627,354.873422598,354.810373979,0.0630486190768,0.0178637191915,0.0451848998853,354.8094,354.586682,0.328694149951,0.000443793697496,0.00192877286374,-0.302311564823,,,,,"",,,0,-5.6330094353e-05,1.74623292493e-05,0.000168990283059,1,-7.12395111786e-05,0.000353381764938,0.000678110557387,0.00130664241924,0.000177576733071,5.03132493774e-05,0.000127263483693,0.000925768623998,12.9206474804,"validation",354.919856667,0.000366683719969,1.00067811056,1.00036668372,1318,4734.65,0.24310139081,5583919,0.513068547834,355.151573371,354.467226629,0.851576160228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:48:00.000+09:00",355.1163,355.1163,355,355.03,1757,-5.6330094353e-05,0.000253563982645,0.00191900663186,56.3763264656,354.897511429,354.826642573,0.0708688559925,0.0284647465517,0.0424041094408,354.8434,354.595882,0.31352313924,0.000444589683006,0.00159400211797,-0.256979830332,,,,,"",,,0,9.15415598683e-05,0.000140833169028,0.000197166436639,1,0.00018673426278,0.000327559498662,0.000525865776283,0.00122426125637,0.000199613711496,8.0175609249e-05,0.000119438102247,0.000883089145255,13.3435669842,"validation",354.879523333,0.000424021834941,1.00052586578,1.00042402183,1530.4,4798.25,0.36617516803,5582162,0.487959151774,355.126210566,354.560589434,0.829902809008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:49:00.000+09:00",355.03,355.3,355,355.0625,3296,9.15415598683e-05,0.000728571267517,0.000937332619175,57.2530159877,354.922894286,354.844113494,0.0787807925391,0.0385279557491,0.0402528367899,354.860025,354.610932,0.312557200723,0.000384168719278,0.00165189677428,0.44161056578,,,,,"",,,0,0.000190107375462,-0.00017602534765,0.000190107375462,0,0,0.000844999014168,0.000570577088811,0.00127341815847,0.000221878662317,0.00010851034888,0.000113368313438,0.000880287838684,13.9727595758,"validation",354.842065,0.000621220034891,1.00057057709,1.00062122003,2134.6,2200.55,1.49780736634,5585458,-0.116493603872,355.153121065,354.566928935,0.845407229855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:50:00.000+09:00",355.15,355.19,355,355.13,254,0.000190107375462,0.000591682632706,0.0014757194379,59.0918337447,354.954756704,354.865290272,0.0894664317988,0.0487156509591,0.0407507808397,354.88619,354.631332,0.303803114957,0.000374307531462,0.00164217314137,-0.743230990965,,,,,"",,,0,-3.49167910343e-05,-0.000215132486695,-2.8158702447e-05,0,0.00024643548671,0.000535117056856,0.000687008981668,0.00140615888954,0.000251925863202,0.000137176951987,0.000114748911215,0.000855470151654,11.4098292727,"validation",354.803731667,0.000919574131311,1.00068700898,1.00091957413,1569,2123.7,0.119602580402,5585712,-0.0725620379526,355.177582285,354.594797715,0.918353561121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:51:00.000+09:00",355.1,355.4267,355.066,355.1176,687,-3.49167910343e-05,-6.30737174072e-05,0.000838735133307,58.5931984547,354.979809519,354.883979881,0.0958296371243,0.0581384481921,0.0376911889322,354.90107,354.644284,0.307867178174,0.000354627690533,0.00172646445604,-0.542222212664,,,,,"",,,0,-0.000172900470154,-1.04190837062e-05,-2.14013611265e-05,0,-8.44761073409e-05,0.00101568439726,0.000610113686048,0.00133462182066,0.000269853246148,0.000163716042776,0.000106137203372,0.000866944297253,12.4047873934,"validation",354.763691667,0.000997588934963,1.00061011369,1.00099758893,1429,2061.5,0.333252486054,5585025,-0.138248847926,355.207432041,354.594707959,0.85338908016,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:52:00.000+09:00",355.13,355.13,347.3153,355.0562,1872,-0.000172900470154,1.74623292493e-05,0.00032737927537,56.0701886903,354.9915619,354.896736927,0.0948249730673,0.0654757531671,0.0293492199001,354.90688,354.658208,0.84406952259,0.000350755280702,0.00176621457375,-0.0789960090506,,,,,"",,,0,6.70316417513e-05,-0.000130120245753,0.000231512645041,0,3.49180102592e-05,0.0220059495784,0.000420730079958,0.00112218465842,0.000267070320325,0.000184409547466,8.26607728583e-05,0.00237728427948,13.4070402484,"validation",354.725211667,0.000933083757363,1.00042073008,1.00093308376,1573.2,2072.15,0.903409502208,5583153,-0.22273966653,355.220300852,354.593459148,0.73821006021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:53:00.000+09:00",355.1,355.13,355.05,355.08,863,6.70316417513e-05,0.000140833169028,0.000478994674706,56.8458770767,355.005167762,354.91031197,0.0948557921329,0.0713517609603,0.0235040311726,354.91538,354.673008,0.78949312812,0.000350129041163,0.00181671891369,-0.471032919849,,,,,"",,,0,-0.000225301340543,-4.44970147571e-05,0.000197138672975,0,0.000123360752467,0.000225316442862,0.000463828870983,0.00114751331739,0.000267139214073,0.000200945592431,6.6193621642e-05,0.00222342325144,12.6327610706,"validation",354.693961667,0.00108837018685,1.00046382887,1.00108837019,1394.4,2059.05,0.419125324786,5584016,-0.175882081542,355.237770742,354.592989258,0.755311301869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:54:00.000+09:00",355.1,355.1,355,355,480,-0.000225301340543,-0.00017602534765,0.000283178759057,53.4306755948,355.004372722,354.916955527,0.0874171940546,0.0745648475792,0.0128523464755,354.920405,354.688208,0.740243618968,0.00035420147194,0.00182785135117,-0.596548605414,,,,,"",,,0,0.000150985915493,8.45070422535e-05,0.000538309859155,1,5.63253351358e-05,0.000281626675679,0.000224261549572,0.000879059390663,0.000246245617055,0.000210041824167,3.62037928887e-05,0.00208519329287,12.0459097619,"validation",354.66709,0.000938654894651,1.00022426155,1.00093865489,831.2,2007.3,0.239127185772,5583536,-0.154635580133,355.244775871,354.596034129,0.622691349835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:55:00.000+09:00",355.07,355.1,341.9605,355.0536,873,0.000150985915493,-0.000215132486695,0.00032005409365,55.365525458,355.011946149,354.92707734,0.0848688087335,0.07662563981,0.00824316892344,354.926085,354.701282,1.62590478904,0.000354812009988,0.00185662671934,-0.450558504898,,,,,"",,,0,0.000169833512461,-6.64688373813e-05,0.000553155917867,0,0.000197183098592,0.0370126760563,0.000359271987575,0.000993280875709,0.000239030976544,0.000215814287786,2.32166887575e-05,0.00457932207712,12.644207546,"validation",354.658316667,0.00111454691673,1.00035927199,1.00111454692,955,2022.95,0.431547986851,5584409,-0.145703057416,355.255567626,354.596602374,0.693507926947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:56:00.000+09:00",355.1,355.3,355.0971,355.1139,2334,0.000169833512461,-1.04190837062e-05,0.00108223155639,57.5046025411,355.027631357,354.940916056,0.0867153010461,0.0786435720572,0.00807172898888,354.94528,354.71336,1.52736873268,0.000327350673662,0.00183840630798,0.519739695156,,,,,"",,,0,-0.000292582182787,5.37855600695e-05,0.000355097336376,1,0.000130684493834,0.000571463012908,0.00047505914151,0.00112919344228,0.000244190106459,0.000221460134501,2.2729971958e-05,0.00430106715812,13.6277786024,"validation",354.663965,0.00126862338552,1.00047505914,1.00126862339,1284.4,1579.45,1.47772958941,5586743,0.241951312166,355.271546821,354.619013179,0.758408132875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:57:00.000+09:00",355.24,355.25,355.01,355.01,482,-0.000292582182787,-0.000130120245753,0.000709497142139,52.808448485,355.02491884,354.946033385,0.0788854554102,0.0786919487278,0.000193506682331,354.957865,354.721978,1.4354138232,0.000335841746007,0.00177876208181,-0.737458958249,,,,,"",,,0,0.000152671755725,0.000225345764908,0.000253513985522,1,0.000355097336376,0.000675839498257,0.000146876587732,0.000811965476805,0.000222206291119,0.000221661217227,5.45073891808e-07,0.00404330532437,12.0500959162,"validation",354.666465,0.000968614272567,1.00014687659,1.00096861427,1006.4,1561.05,0.308766535345,5586261,0.202139585535,355.273557795,354.642172205,0.582572362675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:58:00.000+09:00",355.0487,355.0975,355.0007,355.0642,1110,0.000152671755725,-4.44970147571e-05,0.00074464487035,54.8785479763,355.030962096,354.954786468,0.0761756281408,0.0781886846104,-0.00201305646959,354.971075,354.733522,1.33979855012,0.000336357576484,0.00174790277844,-0.202851751936,,,,,"",,,0,-9.63206090618e-05,7.26629156078e-05,0.000100826836386,1,0.000109011013774,0.000272668375539,0.000262345319263,0.000932187062942,0.000214540435619,0.000220209991913,-5.66955629316e-06,0.00377339802244,12.8844164498,"validation",354.674701667,0.00109818470701,1.00026234532,1.00109818471,1055.8,1348.95,0.822862226176,5587371,0.076689276845,355.281302464,354.660847536,0.650091482489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T05:59:00.000+09:00",355.01,355.0624,355.0011,355.03,191,-9.63206090618e-05,8.45070422535e-05,0.000817500140948,53.290057361,355.030814081,354.96035784,0.0704562406434,0.076642195817,-0.00618595517366,354.985575,354.744002,1.24860579654,0.000334493398023,0.00164659702875,-1.03952988101,,,,,"",,,0,0,0.000265048024111,0.000619665943723,1,-0.000152648450618,0.000172644834371,0.000125145930225,0.000806209543749,0.000198451512952,0.000215875266363,-1.74237534114e-05,0.00351690222386,11.1244904678,"validation",354.686701667,0.000967891752694,1.00012514593,1.00096789175,998,1116.75,0.171032012536,5587180,0.300559659727,355.277834097,354.693315903,0.576002766943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:00:00.000+09:00",355.01,355.05,354.98,355.03,1641,0,-6.64688373813e-05,0.000536862440625,53.290057361,355.030688838,354.965516519,0.0651723189215,0.0743482204379,-0.00917590151641,354.9951,354.751402,1.16441966821,0.000330004719186,0.00160520728767,0.532141757308,,,,,"",,,0,0.000290116328198,0.000197166436639,0.000476297777653,1,-5.63332676111e-05,0.000197166436639,9.83112161266e-05,0.000785333048522,0.000183568484132,0.000209413909917,-2.58454257849e-05,0.00327977823906,13.2752651005,"validation",354.702035,0.000924621140107,1.00009831122,1.00092462114,1151.6,1167.3,1.40580827551,5587180,0.260558553928,355.280020361,354.710179639,0.561245184271,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:01:00.000+09:00",355.1,355.25,344.4459,355.133,677,0.000290116328198,5.37855600695e-05,0.00130543885866,57.5789389307,355.046429017,354.977922703,0.068506313938,0.0731798391379,-0.00467352519991,355.01825,354.763548,1.85296826334,0.000313311508667,0.00139934928129,-0.564016002128,,,,,"",,,0,-0.000121081397674,-6.4764468523e-05,-9.17965945153e-05,0,0.000197166436639,0.0304315128299,0.000323222820235,0.00104140349842,0.00019290326142,0.000206063190799,-1.31599293783e-05,0.00521767412024,12.3901677994,"validation",354.713085,0.0011838159283,1.00032322282,1.00118381593,820.2,1175.9,0.575729228676,5587857,0.308912322476,355.266647266,354.769852734,0.73098080269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:02:00.000+09:00",344.4459,355.1,344.4459,355.09,193,-0.000121081397674,0.000225345764908,0.00138183869148,55.2962521125,355.053132245,354.986224725,0.0669075201312,0.0719253753366,-0.00501785520541,355.04275,354.775976,2.4839776731,0.000310542937668,0.000896767972895,-1.08580662896,,,,,"",,,0,0,5.63237489088e-05,0.000309780618998,1,-0.0300932326762,0.0300003097431,0.000133082565409,0.000885133214319,0.000188424118199,0.000202555339031,-1.41312208325e-05,0.00699534673774,11.1350760589,"validation",354.725251667,0.00102825590121,1.00013308257,1.0010282559,762.4,1165,0.165665236052,5587664,0.321158798283,355.201945484,354.883554516,0.648402451283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:03:00.000+09:00",355.0842,355.09,355.0443,355.09,77,0,7.26629156078e-05,0.000422606637742,55.2962521125,355.058804207,354.993911782,0.0648924250389,0.070518785277,-0.00562636023818,355.05025,354.787976,2.30981498217,0.000234085658245,0.00086266314616,-1.14756705827,,,,,"",,,0,9.60319918895e-05,2.81618744544e-05,7.96981047058e-05,1,-1.63338871835e-05,0.000128699766256,0.000111955983695,0.00085128025872,0.000182749232698,0.000198594117765,-1.58448850663e-05,0.00650487195406,10.2162132735,"validation",354.737751667,0.000992982369873,1.00011195598,1.00099298237,555.8,1134.1,0.0678952473327,5587664,0.299268142139,355.203394383,354.897105617,0.629779490632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:04:00.000+09:00",355.0866,355.1254,355.05,355.1241,1711,9.60319918895e-05,0.000265048024111,0.000902188250414,56.8688895262,355.068849714,355.003555354,0.0652943599376,0.0694739002091,-0.00417954027157,355.066255,354.806058,2.15021391201,0.000215241165199,0.000601189405159,0.556728117626,,,,,"",,,0,-6.78636003583e-05,1.66139104611e-05,-3.97044300851e-05,1,-9.57503731447e-06,0.000212340533386,0.000162913256851,0.000896382665484,0.000183863499936,0.000195632738553,-1.17692386171e-05,0.00605482396721,13.3173022255,"validation",354.752486667,0.00104752848056,1.00016291326,1.00104752848,859.8,1205.9,1.41885728502,5589375,0.363794676175,355.172986035,354.959523965,0.770984910002,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:05:00.000+09:00",355.12,355.15,355.075,355.1,1493,-6.78636003583e-05,0.000197166436639,0.000507156542319,55.3859227849,355.073642065,355.010699402,0.0629426638048,0.0681676529283,-0.00522498912349,355.075255,354.817058,2.00198434687,0.000206412027042,0.000471834930239,0.456425303421,,,,,"",,,0,2.81610813855e-05,5.6322162771e-05,0.000112644325542,1,-1.1545259812e-05,0.000211193777049,6.96894521699e-05,0.000797430657914,0.000177253347803,0.000191967482197,-1.47141343945e-05,0.00563780441247,13.1809441237,"validation",354.764155,0.000946671176517,1.00006968945,1.00094667118,830.2,1126.45,1.32540281415,5587882,0.186381996538,355.159023454,354.991486546,0.647698798253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:06:00.000+09:00",355.09,355.15,355.08,355.11,922,2.81610813855e-05,-6.4764468523e-05,-8.44737286703e-05,55.8998064344,355.079235594,355.018055002,0.0611805923184,0.0667702408063,-0.00558964848789,355.073755,354.828458,1.86398546495,0.000155114251908,0.000451005207078,-0.225952277678,,,,,"",,,0,0,0,0,0,-2.81610813857e-05,0.000197127569699,0.000102077383894,0.000793459469364,0.00017228631218,0.000188026923506,-1.57406113258e-05,0.00524903681943,12.6989758784,"validation",354.774155,0.000946644492748,1.00010207738,1.00094664449,879.2,1103.2,0.835750543872,5588804,0.169234952864,355.153825056,354.993684944,0.72633304958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:07:00.000+09:00",355.11,355.11,354.11,355.11,112092,0,5.63237489088e-05,0.000168990283059,55.8998064344,355.083968579,355.024865742,0.0591028372527,0.0652367600956,-0.0061339228429,355.076755,354.840448,1.80227221745,0.000144206439198,0.000454989250599,4.35650607309,,,,,"",,,0,-2.81602883613e-05,7.99752189462e-05,-0.000282166089381,1,0,0.00281602883614,9.36276439725e-05,0.000759642824033,0.000166435294001,0.000183708597605,-1.72733036042e-05,0.00507525053491,17.4995028674,"validation",354.783003333,0.000921680755827,1.00009362764,1.00092168076,23259,6650.25,16.8553061915,5588804,0.0367279425586,355.157533053,354.995976947,0.70577990326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:08:00.000+09:00",355.1009,355.4267,347.3153,355.1,496,-2.81602883613e-05,2.81618744544e-05,0.000197166436639,55.1629050351,355.086434952,355.030431243,0.0560037090702,0.0633901498905,-0.00738644082032,355.080255,354.85197,2.25292420192,0.000143703444215,0.000441604459685,-0.251519698684,,,,,"",,,0,8.44832441564e-05,0.000140805406927,-0.000281610813855,1,-2.56258624088e-05,0.0228419363014,5.56071471787e-05,0.000698967515948,0.000157712500902,0.000178513517011,-2.0801016109e-05,0.00634447818057,12.0789810443,"validation",354.79322,0.000864672667646,1.00005560715,1.00086467267,23342.8,6587.2,0.0752975467573,5588308,0.0466510808841,355.158657512,355.001852488,0.625920710172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:09:00.000+09:00",355.11,355.15,341.9605,355.13,342,8.44832441564e-05,1.66139104611e-05,0.000190107375462,56.9944982832,355.093137267,355.037806706,0.0553305606757,0.0617782320475,-0.00644767137187,355.08363,354.866082,3.0341081875,0.000143510969437,0.000455264928905,-0.25148271063,,,,,"",,,0,-2.8158702447e-05,0.000172049671951,-0.000197110917129,1,2.81610813855e-05,0.0371430582934,0.000130588954495,0.000743711539048,0.000155803679429,0.000173959485393,-1.81558059637e-05,0.00854365496437,11.7073028902,"validation",354.80362,0.00091988914882,1.00013058895,1.00091988915,23069,6439.5,0.0531097134871,5588650,0.0247845329606,355.164458562,355.002801438,0.786841674384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:10:00.000+09:00",355.13,355.1443,355.1,355.12,479,-2.8158702447e-05,5.6322162771e-05,-2.8158702447e-05,56.1708047768,355.097269995,355.043895098,0.0533748967122,0.0600975649805,-0.00672266826829,355.08313,354.876482,2.82055045982,0.000137537555062,0.000449427616085,-0.246324986078,,,,,"",,,0,-2.81594953818e-05,0.000366073439964,-0.000308628069385,1,0,0.00012474305184,0.000103834840028,0.000686204953982,0.000150301015747,0.000169231710353,-1.89306946055e-05,0.00794252776475,12.0441622367,"validation",354.811286667,0.00087007754526,1.00010383484,1.00087007755,22866.2,6450.75,0.0742549315971,5588171,0.0190597992481,355.162922082,355.003337918,0.731037960978,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:11:00.000+09:00",355.13,355.14,355.1,355.11,749,-2.81594953818e-05,0,-2.14013611265e-05,55.309968029,355.099228457,355.048791758,0.0504366996272,0.0581653919098,-0.00772869228261,355.08275,354.890482,2.62193971269,0.000137463081039,0.00044610464914,-0.235322912157,,,,,"",,,0,7.99752189462e-05,0.000366083748698,-0.000281602883614,1,2.81594953817e-05,0.000112637981527,7.67426747712e-05,0.000618551387354,0.00014203120055,0.000163795420883,-2.17642203334e-05,0.00738345783754,12.4911703439,"validation",354.821025,0.000814424680725,1.00007674267,1.00081442468,22831.6,6453.85,0.116054758013,5587422,0.0185703107447,355.161952033,355.003547967,0.672028412883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:12:00.000+09:00",341.9605,355.14,341.9605,355.1384,855,7.99752189462e-05,7.99752189462e-05,0.000231512645041,57.3108905407,355.105254849,355.055429405,0.0498254432259,0.056497402173,-0.0066719589471,355.08686,354.90425,3.37605116178,0.000132620237109,0.000460476041839,-0.228752684021,,,,,"",,,0,3.26633222427e-05,-0.000108126859838,-0.000248917041919,0,-0.0370293711808,0.0371138520458,0.000145147584453,0.000659755412904,0.000140298664481,0.000159085590781,-1.87869263e-05,0.00950629715565,12.6236123349,"validation",354.832188333,0.000862976011576,1.00014514758,1.00086297601,584.2,6403,0.13353115727,5588277,0.0400124941434,355.168614496,355.005105504,0.815212022483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:13:00.000+09:00",355.1338,375.136,355.1003,355.15,3761,3.26633222427e-05,0.000140805406927,0.000197138672975,58.1353911397,355.112138718,355.062434635,0.0497040834445,0.0551387384273,-0.00543465498282,355.09036,354.92123,4.5660260788,0.000132112324449,0.000485257864235,-0.115026261476,,,,,"",,,0,0.000115725749683,-0.000140785583556,-0.000293678727298,0,-1.29526967514e-05,0.0564165970225,0.000167957248966,0.000644565556137,0.000139952367857,0.000155254789321,-1.53024214637e-05,0.0128566129207,14.1049811426,"validation",354.843188333,0.000864640147406,1.00016795725,1.00086464015,1237.2,6547.9,0.574382626491,5592038,0.0612562806396,355.176515195,355.004204805,0.84611958166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:14:00.000+09:00",341.9605,355.3,341.9605,355.1911,372,0.000115725749683,0.000172049671951,0.000538309859155,61.0088713044,355.124286608,355.071965402,0.052321205172,0.0545752317763,-0.00225402660426,355.099915,354.937052,5.19270278746,0.000122303274919,0.000486274368018,-0.254666330371,,,,,"",,,0,0.000165826227065,0.000165826227065,-0.000397250944632,1,-0.0371378290863,0.037560185837,0.000256786882081,0.000715755085496,0.00014730438114,0.000153650335766,-6.34595462627e-06,0.0146194619951,11.791557377,"validation",354.859373333,0.000934811622842,1.00025678688,1.00093481162,1243.2,6542.5,0.0568589988536,5592410,0.0678181123424,355.186252993,355.013577007,1.0280699518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:15:00.000+09:00",355.2,355.2892,355.18,355.25,432,0.000165826227065,0.000366073439964,0.000553155917867,64.7435862224,355.143627129,355.08515315,0.058473979116,0.0553549812442,0.00311899787179,355.109735,354.954852,4.82959544549,0.000123096205037,0.000594565574087,-0.251224530645,,,,,"",,,0,-2.81491907107e-05,-0.000143279380718,-0.000647431386348,0,2.50569341405e-05,0.000307440135747,0.000394990579461,0.000831508566053,0.000164599518975,0.000155819792383,8.77972659195e-06,0.0135949203251,11.9412538712,"validation",354.87104,0.00106788088428,1.00039499058,1.00106788088,1233.8,6520.45,0.0662530960286,5592842,0.0646657822696,355.215303012,355.004166988,1.16433476252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:16:00.000+09:00",355.25,355.28,355.2,355.24,599,-2.81491907107e-05,0.000366083748698,0.000355097336376,63.6292459797,355.158453725,355.096623287,0.0618304375723,0.0566500725098,0.00518036506245,355.11604,354.970052,4.49033862796,0.000119162549743,0.000675270059208,-0.240576201713,,,,,"",,,0,-0.00039409976354,-0.000392973764216,-0.00059114964531,0,0,0.000225193525686,0.000349068997278,0.000760481056018,0.000174052577334,0.000159469858433,1.45827189012e-05,0.0126402956535,12.268059915,"validation",354.882706667,0.001006792742,1.000349069,1.00100679274,1203.8,6433.7,0.093103501873,5592243,0.0427436778215,355.235939615,354.996140385,1.01693243691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:17:00.000+09:00",355.25,355.32,355.1,355.1,1170,-0.00039409976354,-0.000108126859838,0.000253513985522,50.5195347796,355.149460844,355.096873414,0.0525874299517,0.0558375439982,-0.0032501140465,355.12054,354.985052,4.18531444025,0.000133565519517,0.000619443380819,-0.218523021086,,,,,"",,,0,0,0.000281610813855,-0.000281610813855,1,2.81499831101e-05,0.00061929962842,-5.78395155626e-05,0.000323810817814,0.000148091889473,0.00015724456209,-9.15267261757e-06,0.0117862980576,12.9371608747,"validation",354.892531667,0.000584594813419,0.999942160484,1.00058459481,1266.8,6468.1,0.180887741377,5591073,0.0371979406626,355.230528534,355.010551466,0.406626630692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:18:00.000+09:00",355.26,355.3,355.1,355.1,16,0,-0.000140785583556,0.000100826836386,50.5195347796,355.141851484,355.097105013,0.0447464703635,0.0536193292713,-0.00887285890774,355.12233,355.000052,3.90064912309,0.000129652142705,0.000604847319819,-0.263720044643,,,,,"",,,0,0.000422416220783,5.15347789354e-05,-0.000563221627711,1,0.000450577302168,0.00056322162771,-6.28797406234e-05,0.000281543620732,0.000126010899362,0.000150997829545,-2.49869301823e-05,0.0109846497412,8.64516415346,"validation",354.902133333,0.000557524590817,0.999937120259,1.00055752459,517.8,6413.4,0.00249477656157,5591073,0.0288614463467,355.229727395,355.014932605,0.396040308747,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:19:00.000+09:00",355.2,355.3,355.1487,355.25,456,0.000422416220783,0.000165826227065,0.000619665943723,60.605260823,355.158489717,355.108430568,0.0500591490866,0.0529072932343,-0.00284814414776,355.13333,355.010452,3.63631704287,0.000155990102541,0.000632284812573,-0.246161920875,,,,,"",,,0,-0.000143279380718,-0.000394088669951,-0.00149190710767,0,0.000281610813855,0.000426077161363,0.000328524500925,0.000674763232041,0.000140912453446,0.000148929748724,-8.0172952787e-06,0.0102359381924,11.9953207495,"validation",354.915893333,0.000941368569124,1.0003285245,1.00094136857,534.6,6426.65,0.0709545408572,5591529,0.033835668661,355.245602705,355.021057295,1.01958309672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:20:00.000+09:00",355.25,355.3,355.1,355.1991,1102,-0.000143279380718,-0.000143279380718,0.000476297777653,56.4038662168,355.164737453,355.115146822,0.0495906307175,0.052243960731,-0.00265333001342,355.141785,355.0223,3.39086582552,0.000160474325518,0.000591954592782,-0.218366664039,,,,,"",,,0,-0.00027787232569,-0.00016638555672,-0.00126436131173,0,0,0.000562983814215,0.000161386247467,0.000497996886393,0.000139613615906,0.000147083595457,-7.46997955068e-06,0.00954638067923,12.8775630218,"validation",354.925878333,0.000769799226671,1.00016138625,1.00076979923,668.6,6399.7,0.172195571667,5590427,0.0253683766427,355.246898905,355.036671095,0.772632815819,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:21:00.000+09:00",355.131,355.22,355.1,355.1004,1832,-0.00027787232569,-0.000392973764216,-9.17965945153e-05,49.2710788957,355.154839383,355.114054465,0.040784918255,0.0499521522358,-0.00916723398074,355.140155,355.027908,3.15723255227,0.000161092652545,0.000600375337654,-0.190753958783,,,,,"",,,0,0.00028048405465,2.70346076772e-05,-0.000705152683579,1,-0.000191723458759,0.000337838693848,-0.000111941720586,0.000204186764946,0.000114854610851,0.000140670503992,-2.5815893141e-05,0.00889109827043,13.3855656488,"validation",354.937385,0.000459278190715,0.999888058279,1.00045927819,915.2,6457.45,0.283703319422,5588595,0.00571432995997,355.246763695,355.033546305,0.313547103677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:22:00.000+09:00",355.11,355.26,355.101,355.2,475,0.00028048405465,0.000281610813855,0.000309780618998,55.40034863,355.16178717,355.120420801,0.0413663695365,0.0482349956959,-0.00686862615943,355.145655,355.033108,2.94311594139,0.000170094192637,0.000602795778977,-0.247334605528,,,,,"",,,0,-0.000230011261261,-0.000535472972973,-0.00098536036036,0,2.70346076772e-05,0.000447760689653,0.000153021722876,0.000470074469787,0.000116459373695,0.000135796722117,-1.93373484218e-05,0.00828579938455,12.0360017421,"validation",354.949885,0.000704648770347,1.00015302172,1.00070464877,776.2,6471.55,0.0733981812703,5589070,0.010862930828,355.252695151,355.038614849,0.753853341733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:23:00.000+09:00",355.28,355.28,355.1,355.1183,175,-0.000230011261261,5.15347789354e-05,7.96981047058e-05,50.0575356218,355.155096836,355.120263704,0.0348331319988,0.0455546229565,-0.0107214909577,355.14707,355.037274,2.74575051701,0.000178329963573,0.000590089590911,-0.259924311829,,,,,"",,,0,-2.33724930536e-05,-0.000333128425091,-0.00086816139861,0,0.000225225225225,0.000506756756757,-8.1008693103e-05,0.000228218291243,9.80888115278e-05,0.000128280133568,-3.01913220404e-05,0.00773193191397,11.0372530384,"validation",354.963506667,0.000436082387136,0.999918991307,1.00043608239,808,6476.45,0.0270209759977,5588895,0.00950366327232,355.251854295,355.042285705,0.362717976472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:24:00.000+09:00",355.14,355.2195,355.11,355.11,230,-2.33724930536e-05,-0.000394088669951,-3.97044300851e-05,49.5348875201,355.148158862,355.11950343,0.028655431569,0.042174784679,-0.01351935311,355.146365,355.041484,2.55744690865,0.000177143750793,0.000594570073817,-0.254425966915,,,,,"",,,0,8.44808650839e-05,-0.000140801441807,-0.000901129227563,0,6.1106397502e-05,0.000308347950528,-0.000102394402939,0.000192980265934,8.06945216101e-05,0.000118765409814,-3.80708882038e-05,0.00720184424164,11.3105191531,"validation",354.97534,0.00037935029515,0.999897605597,1.0003793503,762.8,6402.4,0.0359240284893,5588665,-0.00554479570161,355.2519447,355.0407853,0.327784129327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:25:00.000+09:00",355.22,355.22,355.14,355.14,34,8.44808650839e-05,-0.00016638555672,0.000112644325542,51.5057573404,355.146903652,355.121021694,0.025881957653,0.0389162192738,-0.0130342616208,355.148365,355.045484,2.38262927232,0.000177421726589,0.000582772918454,-0.259318070084,,,,,"",,,0,-8.44737286703e-05,-0.000364926507856,-0.000872895196261,0,0.000309763171975,0.000225282306891,-2.35535365624e-05,0.000266208145884,7.28781822747e-05,0.00010957993826,-3.67017559857e-05,0.00670898595573,9.3989554165,"validation",354.98834,0.000427225299851,0.999976446463,1.0004272253,549.2,6329.45,0.00537171476195,5588699,0.00645395729487,355.251850425,355.044879575,0.459583680338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:26:00.000+09:00",355.269,355.3,355.1,355.11,334,-8.44737286703e-05,2.70346076772e-05,0,49.4269456474,355.141226167,355.120205273,0.0210208945263,0.0353371543243,-0.014316259798,355.148365,355.053084,2.22672718144,0.000178402642991,0.000582772918454,-0.245679956375,,,,,"",,,0,-0.000282166089381,-0.000281602883614,-0.000929289515925,0,0.000363237033283,0.000563158191136,-0.000108025275577,0.000160302790103,5.91954451475e-05,9.95104455642e-05,-4.03150004167e-05,0.00627052795313,11.6835770248,"validation",354.99884,0.000313127783741,0.999891974724,1.00031312778,249.6,6300.05,0.0530154522583,5588365,-0.00348409933254,355.251850425,355.044879575,0.314635731763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:27:00.000+09:00",355.1845,355.1845,355,355.0098,1156,-0.000282166089381,-0.000535472972973,-0.000282166089381,43.1610579705,355.121006757,355.112027104,0.00897965253779,0.030065653967,-0.0210860014292,355.143355,355.058114,2.08085381133,0.00018870557199,0.000669998330939,0.494412191067,,,,,"",,,0,-2.76048717528e-05,0.00011323631066,-0.000619701202615,1,0.000209794148292,0.000519557320267,-0.000376059408461,-0.000136073499225,2.52940976215e-05,8.46896450943e-05,-5.93955474728e-05,0.00586139822431,12.9248688807,"validation",355.009836667,-1.03283523289e-07,0.999623940592,0.999999896716,385.8,753.25,1.53468304016,5587209,-0.105874543644,355.262327728,355.024382272,-0.0612840974296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:28:00.000+09:00",355.01,355.0989,355,355,70,-2.76048717528e-05,-0.000333128425091,-0.000281610813855,42.5923446286,355.102390333,355.1037288,-0.00133846756756,0.0237848296601,-0.0251232972276,355.138355,355.062114,1.93928568195,0.000188703540504,0.000751111901114,-0.800874674343,,,,,"",,,0,0.000169014084507,0.000128732394366,-0.000845070422535,1,5.63364729755e-07,0.000278583858812,-0.000389580562201,-0.000174938405284,-3.77033117624e-06,6.69995201693e-05,-7.07698513455e-05,0.00546277656888,10.1206532722,"validation",355.02067,-5.82219621186e-05,0.999610419438,0.999941778038,364.8,731.95,0.0956349477423,5587139,-0.0798551813648,355.271729322,355.004980678,-0.0186718005972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:29:00.000+09:00",355.07,355.0907,355.06,355.06,261,0.000169014084507,-0.000140801441807,-0.000197110917129,47.181154827,355.095868743,355.10048963,-0.00462088682315,0.0181036863634,-0.0227245731866,355.134855,355.068514,1.80724384753,0.000191784955268,0.000775323815371,-0.563459876603,,,,,"",,,0,-0.000139694699487,-2.81642539289e-05,-0.00101391314144,0,0.000197183098592,8.64788732395e-05,-0.000210779085595,-2.39784708144e-05,-1.30143829864e-05,5.09876819789e-05,-6.40020649653e-05,0.00508996746332,11.4368179874,"validation",355.02617,9.52887501222e-05,0.999789220914,1.00009528875,371,727.9,0.358565737052,5587400,-0.0858634427806,355.272527255,354.997182745,0.228140576341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:30:00.000+09:00",355.09,355.1,355,355.0104,487,-0.000139694699487,-0.000364926507856,-0.000308628069385,44.0467218604,355.082719706,355.093816324,-0.0110966182988,0.012263625431,-0.0233602437298,355.129375,355.071932,1.68529785842,0.000193847164575,0.000833179424738,-0.291244989923,,,,,"",,,0,-1.12672755503e-06,2.70414613206e-05,-0.000848144167044,1,8.44927617867e-05,0.000281642539289,-0.000335018751969,-0.000173294463613,-3.12571640122e-05,3.45444117439e-05,-6.58015757561e-05,0.00474717883876,12.0604169919,"validation",355.032898333,-6.33697142967e-05,0.999664981248,0.999936630286,461.6,728.3,0.66868048881,5586913,-0.0863655087189,355.277318244,354.981431756,0.0979032342594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:31:00.000+09:00",355.0012,355.1,355,355.01,85,-1.12672755503e-06,-0.000281602883614,-0.000281602883614,44.0213228668,355.071532059,355.087607707,-0.0160756487338,0.00659577059803,-0.0226714193318,355.124375,355.078732,1.5720622971,0.000193847833585,0.000882639127517,-0.726103540699,,,,,"",,,0,0.000112672882454,5.63364412269e-05,-0.000845046618405,1,-2.59147337656e-05,0.000281681888756,-0.000322070260595,-0.000193568337965,-4.52822420038e-05,1.85791121322e-05,-6.38613541359e-05,0.0044282197603,10.3148303531,"validation",355.036065,-7.34150768601e-05,0.999677929739,0.999926584923,411.8,695.1,0.122284563372,5586828,-0.0427276650842,355.281098334,354.967651666,0.135105389559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:32:00.000+09:00",355.02,355.12,355,355.05,230,0.000112672882454,0.00011323631066,-0.000248917041919,47.294315704,355.068219434,355.084821951,-0.0166025170376,0.00195611307091,-0.0185586301085,355.119955,355.087732,1.4683435616,0.000194769736842,0.000900241977289,-0.513239233469,,,,,"",,,0,-1.21109702859e-05,-0.000140825235882,-0.00087311646247,0,2.81682206136e-05,0.000338018647362,-0.000196989774906,-0.000106261063393,-4.67610675612e-05,5.50940169246e-06,-5.22704692536e-05,0.00413559656836,11.3103501791,"validation",355.037898333,3.40855630441e-05,0.999803010225,1.00003408556,226.6,663.85,0.346463809596,5587058,-0.0918129095428,355.279801945,354.960108055,0.281181304721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:33:00.000+09:00",355.01,355.05,355,355.0457,1303,-1.21109702859e-05,0.000128732394366,-0.000293678727298,46.9763394102,355.064754906,355.081924029,-0.0171691230644,-0.00186893415615,-0.0153001889082,355.11474,355.089846,1.3670333072,0.00019449570846,0.00091447305727,1.55466788329,,,,,"",,,0,1.21111169633e-05,-0.000410369707336,-0.000832850531636,0,-0.000112660188706,0.000140825235882,-0.000194416035786,-0.000124323464884,-4.83575017649e-05,-5.26392561901e-06,-4.30935761459e-05,0.00385030238979,13.0446732523,"validation",355.04016,1.56038685875e-05,0.999805583964,1.00001560387,473.2,540.95,2.40872539052,5585755,-0.580737591275,355.277111431,354.952368569,0.287401023748,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:34:00.000+09:00",355.04,355.1014,355,355.05,147,1.21111169633e-05,-2.81642539289e-05,-0.000397250944632,47.3574991251,355.06248492,355.079559286,-0.0170743657,-0.00491002046492,-0.0121643452351,355.107685,355.094766,1.27663092811,0.000192321293188,0.000905305050672,-0.770858957125,,,,,"",,,0,-8.44951415294e-05,-0.000929446556823,-0.000281650471765,0,-1.60542713233e-05,0.000285597037227,-0.0001624436824,-0.000126067755107,-4.80900315449e-05,-1.38290958032e-05,-3.42609357417e-05,0.00359563703172,10.8627103711,"validation",355.042668333,2.06501001725e-05,0.999837556318,1.0000206501,450.4,529.7,0.277515574854,5585902,-0.614309986785,355.26842539,354.94694461,0.320564701059,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:35:00.000+09:00",355,355.04,355,355.02,428,-8.44951415294e-05,2.70414613206e-05,-0.000647431386348,44.9307841654,355.055948779,355.075147487,-0.0191987083268,-0.00776775803729,-0.0114309502895,355.096185,355.096766,1.18901443325,0.00018792564887,0.000850371085404,-0.204431307373,,,,,"",,,0,2.81674271871e-05,-0.000760520534054,-0.000583065742775,0,-0.000140825235882,0.000112660188706,-0.000214547503517,-0.000216183326209,-5.40778218883e-05,-2.18797758923e-05,-3.21980459959e-05,0.0033491477473,11.9313039027,"validation",355.044001667,-6.76019494877e-05,0.999785452496,0.999932398051,438.6,529.5,0.808309726157,5585474,-0.695750708215,355.247166764,354.945203236,0.247701318637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:36:00.000+09:00",355.02,355.03,355,355.03,327,2.81674271871e-05,5.63364412269e-05,-0.00059114964531,45.9254705765,355.051956659,355.071803229,-0.0198465698341,-0.0101835203967,-0.00966304943745,355.085685,355.094566,1.10622768801,0.000188389050441,0.000778297556197,-0.379216829765,,,,,"",,,0,-8.44999014167e-05,-0.000506999408501,-0.000450666140889,0,0,8.45022815615e-05,-0.000156821303568,-0.000181827620533,-5.59011064814e-05,-2.86835489864e-05,-2.7217557495e-05,0.00311587101939,11.6621710775,"validation",355.049001667,-5.35184342935e-05,0.999843178696,0.999946481566,487,515.9,0.633843768172,5585801,-0.62434580345,355.22386616,354.94750384,0.298507264581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:37:00.000+09:00",354.11,355.02,354.11,355,49072,-8.44999014167e-05,-0.000140825235882,-0.000281610813855,43.3932286486,355.043963327,355.066484471,-0.0225211442933,-0.012651045176,-0.00987009911732,355.080685,355.093566,1.0929257103,0.000169578570398,0.000804907649264,4.35452102774,,,,,"",,,0,-0.000281690140845,-0.000422535211268,-0.000281690140845,0,-0.00259133031011,0.00256316367631,-0.000227230044912,-0.000263496748347,-6.34398430797e-05,-3.56367469746e-05,-2.78030961051e-05,0.00307866397267,16.6731617332,"validation",355.05303,-0.000149357970554,0.999772769955,0.999850642029,10255.4,2911,16.8574373068,5536729,-0.933424939883,355.22358858,354.93778142,0.217694265771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:38:00.000+09:00",355,355,354.9,354.9,201,-0.000281690140845,-0.000410369707336,-0.000563221627711,36.2234627868,355.021815123,355.054152288,-0.0323371653733,-0.0165882692155,-0.0157488961579,355.070685,355.090966,1.02200244528,0.000179247599591,0.000916522805215,-0.25657521066,,,,,"",,,0,-0.00050718512257,-0.000253592561285,-8.45308537616e-05,0,0,0.000281690140845,-0.000480707102024,-0.000537794588669,-9.11162732413e-05,-4.6740685307e-05,-4.43755879343e-05,0.00287969130819,11.175154986,"validation",355.054696667,-0.000435698127976,0.999519292898,0.999564301872,10035,2920.25,0.0688297234826,5536528,-0.933909767999,355.23340019,354.90796981,-0.0244900610097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:39:00.000+09:00",354.8934,354.8934,354.65,354.72,458,-0.00050718512257,-0.000929446556823,-0.00149190710767,27.4360384289,354.975382027,355.029400267,-0.0540182398336,-0.0240742633391,-0.0299439764945,355.044185,355.084116,0.966859413472,0.000176896309634,0.00115213735583,-0.232335885076,,,,,"",,,0,8.45737483084e-05,0.000197338746053,0.000479251240415,1,-1.85967878276e-05,0.000685826993519,-0.000913083536349,-0.00102543589981,-0.000152284167325,-6.78683562784e-05,-8.44158110467e-05,0.00272569748949,11.9982040853,"validation",355.054363333,-0.000941724332562,0.999086916464,0.999058275667,10097.2,2920.35,0.15683051689,5536070,-0.949526597839,355.248714834,354.839655166,-0.292512743147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:40:00.000+09:00",354.7171,354.79,354.7,354.75,956,8.45737483084e-05,-0.000760520534054,-0.00126436131173,30.4637622501,354.940707869,355.008703951,-0.0679960817629,-0.0328586270239,-0.0351374547391,355.02173,355.076516,0.904226598224,0.000179427495846,0.0012886315208,-0.184635478499,,,,,"",,,0,0.000281888653982,0.000225510923185,0.000479210711769,1,-8.17546233656e-06,0.000253721244926,-0.00076538976924,-0.000919565179016,-0.000191673239642,-9.26247414344e-05,-9.90484982074e-05,0.00254891218668,12.7341741777,"validation",355.052871667,-0.000853032578627,0.999234610231,0.999146967421,10202.8,2913.05,0.32817836975,5537026,-0.916582276308,355.250476096,354.792983904,-0.0939554922315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:41:00.000+09:00",354.88,355,354.7075,354.85,229,0.000281888653982,-0.000506999408501,-0.000705152683579,39.522225071,354.926752812,354.996948102,-0.07019529032,-0.0403259596831,-0.0298693306369,355.00921,355.071164,0.860531841208,0.000187251785126,0.00133742367886,-0.245339481689,,,,,"",,,0,0,-0.000197266450613,-2.81809215162e-05,0,0.000366455250176,0.000824524312896,-0.000448467238357,-0.000622872320885,-0.000197816796731,-0.000113642270489,-8.41745262418e-05,0.00242505802792,11.3054294745,"validation",355.055871667,-0.00057982893143,0.999551532762,0.999420171069,10183.2,2832.9,0.0808358925483,5537255,-0.906138585901,355.246608862,354.771811138,0.164678257574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:42:00.000+09:00",354.79,355,354.7001,354.85,224,0,-0.000422535211268,-0.00098536036036,39.522225071,354.914944687,354.986063058,-0.0711183706388,-0.0464844418742,-0.0246339287646,354.99171,355.06704,0.820486709693,0.000173044004517,0.00129608191576,-0.244560636037,,,,,"",,,0,-0.000112723686065,-0.000169649147527,0.000281809215161,0,-0.000169085529097,0.000845145836269,-0.000399192420578,-0.000611264847337,-0.000200418122133,-0.000130997440818,-6.94206813148e-05,0.00231220715709,11.2833537975,"validation",355.060038333,-0.000591557231614,0.999600807579,0.999408442768,413.6,2820.35,0.0794227666779,5537255,-0.918591664155,355.221759168,354.761660832,0.192000624557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:43:00.000+09:00",354.87,354.87,354.79,354.81,1574,-0.000112723686065,-0.000253592561285,-0.00086816139861,37.2699008258,354.898799351,354.97302135,-0.0742219991434,-0.0520319533281,-0.0221900458153,354.976295,355.06164,0.767594801858,0.000168753834506,0.0013257790739,-0.124140292097,,,,,"",,,0,-5.63681970631e-05,-0.000310025083848,0.000253656886784,0,5.63618430323e-05,0.000225447372129,-0.000468467901498,-0.000708722012324,-0.000209188013707,-0.000146647369939,-6.2540643768e-05,0.00216339675279,13.2329596545,"validation",355.057871667,-0.000698116240891,0.999531532099,0.999301883759,688.2,2890.3,0.54458014739,5535681,-0.92056187939,355.211605072,354.740984928,0.146647084178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:44:00.000+09:00",354.79,354.81,354.78,354.79,177,-5.63681970631e-05,0.000197338746053,-0.000901129227563,36.1602765344,354.882060989,354.959464213,-0.077403223765,-0.0571062074154,-0.0202970163496,354.960295,355.05744,0.714909458868,0.000168711143048,0.00135358490042,-0.255625302224,,,,,"",,,0,0.000112742749232,-0.000253671185772,0.000479156684236,0,-5.63681970631e-05,8.45522955949e-05,-0.000479757883906,-0.000753230237902,-0.000218166306167,-0.000160957770556,-5.72085356114e-05,0.00201502144612,11.0476917217,"validation",355.057638333,-0.000753788411903,0.999520242116,0.999246211588,632,2887.65,0.061295517116,5535504,-0.920488978928,355.200529448,354.720060552,0.145564985426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:45:00.000+09:00",354.7807,355,354.7,354.83,110,0.000112742749232,0.000225510923185,-0.000872895196261,40.0073496973,354.874051606,354.949874271,-0.0758226650069,-0.0608494989337,-0.0149731660732,354.944795,355.052968,0.685273068949,0.000169904387406,0.00130559501679,-0.262327008992,,,,,"",,,0,-0.000140912549672,-0.000340162894907,-8.45475298029e-05,0,-2.62126891964e-05,0.00084557061924,-0.000323416490725,-0.000627985174314,-0.00021368730098,-0.00017148916082,-4.21981401606e-05,0.00193127150734,10.5721447875,"validation",355.056138333,-0.000636908671386,0.999676583509,0.999363091329,462.8,2891.45,0.0380431963202,5535614,-0.917965034844,355.176502078,354.713087922,0.252284217874,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:46:00.000+09:00",354.8,354.9535,354.75,354.78,219,-0.000140912549672,-0.000197266450613,-0.000929289515925,37.0054266145,354.859582128,354.937290992,-0.0777088635297,-0.0642213718529,-0.0134874916767,354.928295,355.04629,0.650860706881,0.000171024026683,0.00129201357392,-0.251470993943,,,,,"",,,0,2.76227521281e-05,-0.000197305372343,0.000620102598794,0,-8.45475298029e-05,0.000573514077164,-0.000417816787473,-0.000750014878342,-0.000219033946473,-0.000181017452655,-3.8016493818e-05,0.0018345473445,11.2605824793,"validation",355.050138333,-0.000760845593812,0.999582183213,0.999239154406,460.8,2885.7,0.0758914648092,5535395,-0.917801573275,355.157581087,354.699008913,0.176615791113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:47:00.000+09:00",354.78,354.8,354.712,354.7898,329,2.76227521281e-05,-0.000169649147527,-0.000619701202615,37.987579765,354.848846416,354.926365733,-0.0775193169189,-0.0668809608661,-0.0106383560528,354.917295,355.041886,0.610656370675,0.000162807127828,0.0013166851346,-0.237013711961,,,,,"",,,0,-0.000253107614706,-0.000140364801919,0.000817949106767,0,0,0.000248041039518,-0.000359224534268,-0.00071001763437,-0.000218493645868,-0.000188508691248,-2.99849546205e-05,0.0017211779219,11.6675918192,"validation",355.045801667,-0.000721038427901,0.999640775466,0.999278961572,481.8,2844.35,0.115667903036,5535724,-0.905039815775,355.150952163,354.683637837,0.227175066514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:48:00.000+09:00",354.78,354.78,354.7,354.7,464,-0.000253107614706,-0.000310025083848,-0.000845070422535,32.922322742,354.825946968,354.909597901,-0.0836509334841,-0.0702349553897,-0.0134159780944,354.902295,355.034602,0.573452344198,0.000169839558042,0.00140059879927,-0.226251755404,,,,,"",,,0,0,0.000140964195094,0.00135325627291,1,-2.76219891329e-05,0.000225485625573,-0.00057000194941,-0.00094244898417,-0.00023583573015,-0.00019801227908,-3.78234510695e-05,0.0016167249625,12.01116299,"validation",355.040301667,-0.000958487431058,0.999429998051,0.999041512569,259.8,2864.05,0.162008344826,5535260,-0.905692987203,355.150832864,354.653757136,0.0930298171701,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:49:00.000+09:00",354.7,354.78,354.7,354.7,734,0,-0.000253671185772,-0.00101391314144,32.922322742,354.806570511,354.894072131,-0.0875016195852,-0.0736882882288,-0.0138133313564,354.884295,355.028002,0.538205748184,0.000163191868642,0.00142220979922,-0.203130002703,,,,,"",,,0,2.62193402876e-05,0.000704820975472,0.00126867775585,1,0,0.000225542712151,-0.000519310103593,-0.000923876421443,-0.000246691907486,-0.000207748204761,-3.89437027244e-05,0.00151735480176,12.4697852314,"validation",355.03426,-0.000941486604701,0.999480689896,0.999058513395,371.2,2887.7,0.254181528552,5535260,-0.902794611629,355.136654961,354.631935039,0.134856893913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:50:00.000+09:00",354.71,354.78,354.11,354.7093,486663,2.62193402876e-05,-0.000340162894907,-0.000848144167044,33.9796601477,354.791605817,354.880385306,-0.0887794890993,-0.0767065284029,-0.0120729606964,354.86924,355.021588,0.547619623314,0.000162673618265,0.0014448429329,4.33707314943,,,,,"",,,0,1.97344698893e-06,0.000292352075347,0.00110146534077,1,2.81928390189e-05,0.00188892021427,-0.000450701221667,-0.000879631015565,-0.000250288022049,-0.000216251810716,-3.40362113325e-05,0.00154385470952,18.9666257573,"validation",355.027248333,-0.000895560368467,0.999549298778,0.999104439632,97681.8,27196.5,17.8943246374,6021923,0.79975364477,355.125605157,354.612874843,0.188062133673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:51:00.000+09:00",354.75,354.76,354.7006,354.71,97,1.97344698893e-06,-0.000197305372343,-0.000845046618405,34.0639079458,354.779051076,354.867764172,-0.0887130963928,-0.0791078420009,-0.0096052543919,354.85424,355.013128,0.512746793077,0.000162714355458,0.0014471973927,-0.255808173997,,,,,"",,,0,8.45761326154e-05,0.000451072707282,0.00121225790082,1,0.000114741846351,0.000167461073053,-0.000406476755076,-0.000853850114523,-0.000250100353508,-0.000223021177866,-2.70791756418e-05,0.00144553802565,10.4460405963,"validation",355.020455,-0.000874470740003,0.999593523245,0.99912552926,97657.4,27197.1,0.00356655672847,6022020,0.800070595762,355.111012065,354.597467935,0.219128325462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:52:00.000+09:00",354.7064,354.74,354.7064,354.74,32,8.45761326154e-05,-0.000140364801919,-0.00087311646247,37.7313092591,354.773043218,354.85830016,-0.0852569414644,-0.0803376618936,-0.00491927957079,354.83874,355.006128,0.478522022143,0.000161487334787,0.00137966212499,-0.256322165337,,,,,"",,,0,2.81896600327e-05,0.000451034560523,0.00109939674128,1,-1.01491359139e-05,9.47252685293e-05,-0.000278267248948,-0.000749643397705,-0.000240336419531,-0.00022646913766,-1.38672818706e-05,0.00134893731224,9.33720911838,"validation",355.015185,-0.000775135857921,0.999721732751,0.999224864142,97598,27187.2,0.00117702448211,6022052,0.799997793079,355.083518785,354.593961215,0.298307684245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:53:00.000+09:00",354.72,354.76,354.7,354.75,118,2.81896600327e-05,0.000140964195094,-0.000832850531636,38.9502498855,354.769498108,354.850277926,-0.0807798178997,-0.0804260930948,-0.000353724804918,354.823955,354.999328,0.44862759199,0.000162118642301,0.0012859690271,-0.254915540379,,,,,"",,,0,0.000563777307963,0.000338266384778,0.000902043692741,1,-5.63793200653e-05,0.000169137960196,-0.000208427303055,-0.000702333723854,-0.000227709141366,-0.000226712031275,-9.97110091382e-07,0.00126463028045,10.6421218291,"validation",355.009685,-0.000731487086049,0.999791572697,0.999268512914,97528.8,27127.95,0.00434975735358,6022170,0.80436413367,355.052101308,354.595808692,0.337921988272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:54:00.000+09:00",354.7595,355,354.74,354.95,230,0.000563777307963,0.000704820975472,-0.000281650471765,57.0563949813,354.79726763,354.857664746,-0.0603971163274,-0.0764202977413,0.0160231814139,354.818955,354.995846,0.435154192562,0.000209054982123,0.00119450940964,-0.253900198122,,,,,"",,,0,-0.000385969854909,-0.000169037892661,0.000535286660093,0,2.67794221283e-05,0.000732910500352,0.000369329197759,-0.000129145173153,-0.00017015668778,-0.000215298768112,4.51420803322e-05,0.00122595912822,11.3100684925,"validation",355.008851667,-0.000165775209239,1.0003693292,0.999834224791,97428,27132.1,0.00847704379683,6022400,0.804394057224,355.03087229,354.60703771,0.809189023358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:55:00.000+09:00",354.74,355,354.74,354.813,536,-0.000385969854909,0.000292352075347,-0.000583065742775,46.8141627035,354.799687994,354.854356246,-0.0546682519466,-0.0720698885824,0.0174016366358,354.808605,354.990106,0.422643178808,0.000223929637419,0.00107549586664,-0.251066374385,,,,,"",,,0,0.000160648003315,0.000301567304468,0.000727707271154,1,-0.000591632624313,0.000732497534864,1.23869600062e-05,-0.000498904045512,-0.000154076237191,-0.000203120766664,4.90445294727e-05,0.00119117162789,12.1557303094,"validation",355.004841667,-0.000540391690902,1.00001238696,0.999459608309,202.6,27137.5,0.0197512666974,6021864,0.804035006909,354.999402594,354.617807406,0.511517440829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:56:00.000+09:00",354.98,354.98,354.87,354.87,204,0.000160648003315,0.000451072707282,-0.000450666140889,50.773548285,354.810505226,354.855515043,-0.0450098168682,-0.0666578742395,0.0216480573714,354.800605,354.985306,0.40438295175,0.000227458398148,0.000927935530842,-0.254138023314,,,,,"",,,0,8.45379998309e-05,-8.4537999831e-05,0.000366331332601,0,0.000470670465851,0.000310022462537,0.000195588730747,-0.000324819078568,-0.000126834663026,-0.000187837445373,6.10027823467e-05,0.00113952419689,11.1898853324,"validation",355.000776667,-0.000368384170577,1.00019558873,0.999631615829,224,27131.35,0.00751897712425,6022068,0.803990586536,354.965221044,354.635988956,0.710778361476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:57:00.000+09:00",354.8047,354.94,354.77,354.9,299,8.45379998309e-05,0.000451034560523,-0.000281690140845,52.7665714652,354.824273653,354.858810225,-0.0345365720988,-0.0602336138114,0.0256970417126,354.795605,354.981106,0.387641312339,0.000228137574593,0.000817326180761,-0.230164337803,,,,,"",,,0,-8.45308537616e-05,0.000140884756269,0.000197238658777,1,-0.000184011046299,0.000479048665709,0.000294239834228,-0.000228479765906,-9.73135308503e-05,-0.000169719960021,7.24064291705e-05,0.00109225503618,11.5722890567,"validation",354.998943333,-0.000278714444624,1.00029423983,0.999721285555,277.4,24692.7,0.0121088418844,6022367,0.983363504194,354.940596868,354.650613132,0.860002947604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:58:00.000+09:00",354.89,354.98,354.87,354.87,521,-8.45308537616e-05,0.000338266384778,-8.45308537616e-05,50.5620069892,354.831308475,354.859639097,-0.0283306216716,-0.0538530153834,0.0255223937119,354.794105,354.976506,0.367809790029,0.000220491707766,0.000796023701243,-0.228228558086,,,,,"",,,0,5.63586665538e-05,8.45379998309e-05,0.000535407332263,1,-2.81769512539e-05,0.000309946463793,0.000213912798805,-0.000300036757926,-7.98338030027e-05,-0.000151754206846,7.19204038433e-05,0.00103646346558,12.1275069757,"validation",354.995706667,-0.000354107568925,1.0002139128,0.999645892431,358,24708.7,0.0210856904653,6021846,0.982079186683,354.935317258,354.652892742,0.768726670413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T06:59:00.000+09:00",354.8743,354.92,354.8743,354.89,158,5.63586665538e-05,-0.000169037892661,0.000479251240415,52.0017428457,354.840337941,354.861888053,-0.0215501121154,-0.0473924347298,0.0258423226144,354.802605,354.971706,0.345109090742,0.000188033083801,0.000804972826537,-0.231504649829,,,,,"",,,0,8.45332356505e-05,0.000197244216518,0.000338132942602,1,1.21171133092e-05,0.000128779553076,0.000246320062955,-0.000230176091838,-6.07233568583e-05,-0.000133541195102,7.28178382439e-05,0.000972439603093,10.9344207492,"validation",354.993373333,-0.000291197923957,1.00024632006,0.999708802076,343.6,24693.7,0.00639839311241,6022004,0.983923024901,354.945408228,354.659801772,0.805997985068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:00:00.000+09:00",354.904,354.92,354.8777,354.92,273,8.45332356505e-05,0.000301567304468,0.000479210711769,54.1582889673,354.852593642,354.866192641,-0.0135989993622,-0.0406337476563,0.0270347482941,354.811105,354.967706,0.323479869974,0.00018803243119,0.000841879035021,-0.230080525794,,,,,"",,,0,-0.000225402907698,-0.000338104361546,0.000422630451933,0,3.94488433035e-05,0.000119191862267,0.000306909785138,-0.000134395324402,-3.83156749753e-05,-0.000114487060905,7.61713859295e-05,0.000911416290923,11.4813745277,"validation",354.99154,-0.000201525929322,1.00030690979,0.999798474071,291,24659.55,0.0110707616319,6022277,0.983900760557,354.960459015,354.661750985,0.864553305607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:01:00.000+09:00",354.9068,354.98,354.78,354.84,481,-0.000225402907698,-8.4537999831e-05,-2.81809215162e-05,47.9689166456,354.850656159,354.864252446,-0.0135962870984,-0.0352262555447,0.0216299684463,354.810605,354.962306,0.314659879262,0.000185731564636,0.000839298912822,-0.228243202946,,,,,"",,,0,0.000309998872731,0.000450907451246,0.00059181602976,1,-3.71914797702e-05,0.000563507269244,8.28470163681e-05,-0.000344560529196,-3.83166697623e-05,-9.92736319038e-05,6.09569621415e-05,0.000886765526045,12.0475401127,"validation",354.986656667,-0.000413132899258,1.00008284702,0.999586867101,346.4,24672.15,0.0194956661661,6021796,0.981959415779,354.959501078,354.661708922,0.598709786349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:02:00.000+09:00",354.97,354.97,354.9,354.95,17,0.000309998872731,0.000140884756269,0.000281809215161,55.4995789788,354.865939827,354.870604116,-0.00466428988778,-0.0291138624133,0.0244495725256,354.815605,354.958538,0.301469887886,0.000197747508504,0.000902684039857,-0.232518126595,,,,,"",,,0,-0.000140864910551,0.000366248767432,0.000422594731653,1,0.000366362304137,0.00019727200992,0.000378774208649,-2.40535135405e-05,-1.31406955565e-05,-8.20224324929e-05,6.88817369363e-05,0.000849330575816,8.70535598824,"validation",354.984323333,-9.66897157908e-05,1.00037877421,0.999903310284,290,24661.8,0.000689325191186,6021813,0.982405988208,354.975748192,354.655461808,0.919608846423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:03:00.000+09:00",354.95,354.97,354.9,354.9,28,-0.000140864910551,8.45379998309e-05,0.000253656886784,51.8276535266,354.871179853,354.872781589,-0.00160173606304,-0.0236114371433,0.0220097010802,354.820105,354.953538,0.284936324466,0.000198742582179,0.000925907048974,-0.231647068285,,,,,"",,,0,0.000169061707523,0.000788954635109,0.000535362073824,1,0,0.000197210874771,0.000225170442357,-0.000150831008198,-4.51320389698e-06,-6.6529831342e-05,6.2016627445e-05,0.000802863692493,9.20414119673,"validation",354.981156667,-0.000228622463876,1.00022517044,0.999771377536,191.4,24584.5,0.00113892899998,6021785,0.988639183225,354.984370218,354.655839782,0.743189035667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:04:00.000+09:00",354.9,354.96,354.8,354.96,69,0.000169061707523,0.000197244216518,0.000479156684236,55.6220067374,354.884844491,354.879242212,0.00560227888292,-0.017768693938,0.023370972821,354.828605,354.948916,0.276012301289,0.000200886713768,0.000983196630946,-0.231206649135,,,,,"",,,0,-0.000450755014649,0.000535271579896,0.000112688753662,1,0,0.000450831220062,0.000370305545124,3.12270287364e-05,1.57828456246e-05,-5.00582993522e-05,6.58411449768e-05,0.000777587055695,10.1061524401,"validation",354.978421667,-5.18951731776e-05,1.00037030555,0.999948104827,173.6,24579.1,0.00280726308124,6021854,0.989356811275,355.003038144,354.654171856,0.876634269757,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:05:00.000+09:00",354.9,354.9577,354.8,354.8,338,-0.000450755014649,-0.000338104361546,-8.45475298029e-05,45.3612694052,354.871791493,354.873372419,-0.0015809262606,-0.0145311404026,0.012950214142,354.827105,354.939916,0.26772570834,0.000224579503917,0.00098568997774,-0.228782331836,,,,,"",,,0,0.000563697857948,0.000845546786922,0.00076099210823,1,-0.000169033130494,0.000444275411314,-7.63893164248e-05,-0.000394196295466,-4.45582373337e-06,-4.09558635923e-05,3.65000398589e-05,0.000754582041545,11.6946084846,"validation",354.973421667,-0.00048854831399,0.999923610684,0.999511451686,186.6,24590.5,0.013745145483,6021516,0.987987230841,355.001979761,354.652230239,0.422501680904,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:06:00.000+09:00",354.9,355,354.87,355,203,0.000563697857948,0.000450907451246,0.000620102598794,56.230487892,354.891515878,354.88275224,0.00876363866979,-0.00987218458808,0.0186358232579,354.838105,354.935116,0.262888157745,0.000253743592844,0.00106394576495,-0.230047888205,,,,,"",,,0,0.000225352112676,0.000394366197183,1.43661971832e-05,1,0.000281848928974,0.000366403607666,0.000456250322946,0.000182805242634,2.46863061121e-05,-2.78089706707e-05,5.24952767827e-05,0.000740530021816,11.1853376448,"validation",354.971588333,8.00392696219e-05,1.00045625032,1.00008003927,131,24589.7,0.00825548908689,6021719,0.988877456821,355.02686925,354.64934075,0.928828553088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:07:00.000+09:00",355.02,355.1007,355.02,355.08,238,0.000225352112676,0.000366248767432,0.000817949106767,59.6851636591,354.920513436,354.897363185,0.023150250639,-0.00326769754267,0.0264179481817,354.852615,354.934716,0.251303289334,0.000257246143077,0.00120915617924,-0.229672539755,,,,,"",,,0,0.000281626675679,0.000140813337839,-8.81491494874e-05,1,5.63380281691e-05,0.000227323943662,0.000640787161735,0.000409325978696,6.51972812859e-05,-9.20270796065e-06,7.43999892465e-05,0.000707737099623,11.3446256229,"validation",354.971088333,0.000306818414925,1.00064078716,1.00030681841,175.2,24585.15,0.00968064054927,6021957,0.98887539836,355.067151116,354.638078884,1.02994573632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:08:00.000+09:00",355.1,355.19,355.1,355.18,1030,0.000281626675679,0.000788954635109,0.00135325627291,63.5572209326,354.960434445,354.918299245,0.0421352001802,0.00581288200191,0.0363223181783,354.876615,354.936316,0.241210197239,0.000253052139056,0.00138621022827,-0.222481737704,,,,,"",,,0,-8.44642153275e-05,-0.000309702122867,-0.000366011599752,0,5.63253351358e-05,0.000253464008111,0.000854902766698,0.000686556965334,0.00011863055403,1.63660172361e-05,0.000102264536793,0.000679121001292,12.8099415179,"validation",354.972421667,0.000584773127892,1.00085490277,1.00058477313,375.6,24613.45,0.0418470389157,6022987,0.990773337342,355.122581797,354.630648203,1.11671941908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:09:00.000+09:00",355.12,355.171,354.9634,355.15,179,-8.44642153275e-05,0.000535271579896,0.00126867775585,61.6443909281,354.989598377,354.935462264,0.0541361127817,0.0154775281579,0.0386585846238,354.899115,354.934316,0.239452326008,0.000254844406995,0.00146068945878,-0.230234392729,,,,,"",,,0,-0.000140785583556,-2.81571167112e-05,-0.000422356750669,0,-0.000168928430655,0.000584492370066,0.000706919204349,0.00060767299829,0.000152431684589,4.35802566743e-05,0.000108851427914,0.000674228709017,11.0599417714,"validation",354.972755,0.000499320011193,1.0007069192,1.00049932001,397.6,24585.7,0.00728065501491,6022808,0.991527595309,355.158313698,354.639916302,0.983962693164,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:10:00.000+09:00",355.08,355.1453,355.0622,355.1,270,-0.000140785583556,0.000845546786922,0.00110146534077,58.4850963724,355.006583242,354.947650245,0.0589329974378,0.0241686220138,0.0347643754239,354.91865,354.932334,0.228620017007,0.000258634651694,0.00145340111313,0.0171094700099,,,,,"",,,0,0.000112644325542,-8.11039143904e-05,-0.000504083356801,0,-0.000197099816979,0.00023398563987,0.00051096215992,0.000472388632815,0.000165961693714,6.80614531508e-05,9.7900240563e-05,0.000643818690529,11.4708318289,"validation",354.972421667,0.000359403507276,1.00051096216,1.00035940351,384,266.05,1.0148468333,6022538,0.115579778237,355.17656958,354.66073042,0.851563071822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:11:00.000+09:00",355.1499,355.15,355.0796,355.14,990,0.000112644325542,0.000394366197183,0.00121225790082,60.2406360582,355.027108897,354.961898375,0.0652105224823,0.0323770021075,0.0328335203748,354.94015,354.933126,0.217318587221,0.000258623187828,0.00144502254754,2.4627533085,,,,,"",,,0,-2.81579095568e-05,-0.000394210733795,-0.000394210733795,0,0.000140523796114,0.000198254012954,0.000563052672401,0.000582853458428,0.000183619199421,9.11668697064e-05,9.24523297145e-05,0.000611923712397,12.7702198653,"validation",354.972921667,0.000470679094475,1.00056305267,1.00047067909,541.4,310.7,3.18635339556,6023528,0.242677824268,355.19659826,354.68370174,0.889649748621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:12:00.000+09:00",355.12,355.149,355.101,355.13,44,-2.81579095568e-05,0.000140813337839,0.00109939674128,59.5625194681,355.042938298,354.974350347,0.0685879506799,0.039619191822,0.0289687588579,354.95965,354.931726,0.205224402419,0.000259267170412,0.00141917868336,-0.971170060405,,,,,"",,,0,-0.000168952214682,-0.000450539239152,-0.000394503421282,0,-5.63158191136e-05,0.000135157965873,0.000479913702867,0.000558625745392,0.000193134769464,0.000111562503371,8.15722660938e-05,0.000577885288259,9.65673754855,"validation",354.972781667,0.000442902502539,1.0004799137,1.0004429025,502.6,311.3,0.141342756184,6023484,0.230003212335,355.211525584,354.707774416,0.838162987152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:13:00.000+09:00",355.1,355.1499,355.06,355.07,1545,-0.000168952214682,-0.000309702122867,0.000902043692741,55.5239192153,355.047101636,354.981435506,0.0656661300292,0.0448285794635,0.0208375505658,354.97565,354.93076,0.196986945104,0.000263805981268,0.00133403170772,3.05357562685,,,,,"",,,0,0.000197144225082,-2.8163460726e-05,-0.000253471146534,0,-8.44761073409e-05,0.000253146734998,0.000265792879033,0.000392301867553,0.000184938547411,0.000126252793712,5.86857536986e-05,0.000554783409197,13.2150959653,"validation",354.971448333,0.000277632657864,1.00026579288,1.00027763266,605.6,382.65,4.03763230106,6021939,-0.0301842414739,355.212424386,354.738875614,0.699240301033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:14:00.000+09:00",355.14,355.1497,355.07,355.14,193,0.000197144225082,-2.81571167112e-05,0.000535286660093,59.0154024135,355.061393692,354.993181024,0.0682126679237,0.0495053971555,0.0187072707682,354.98515,354.93136,0.188609306168,0.000238668721656,0.00139118215301,-0.492295085941,,,,,"",,,0,-0.000193726417751,-0.000366052824238,-0.000619474010249,0,0.000197144225082,0.000224462781987,0.00043621543042,0.000587831968412,0.000192072613402,0.000139396849568,5.26757638344e-05,0.000531084378464,11.1352168563,"validation",354.970596667,0.00047723201562,1.00043621543,1.00047723202,608.4,380.8,0.506827731092,6022132,-0.0351890756303,355.232074503,354.738225497,0.813557379583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:15:00.000+09:00",355.076,355.1394,355.0712,355.0712,78,-0.000193726417751,-8.11039143904e-05,0.000727707271154,54.4879008914,355.062902355,354.998960208,0.0639421472663,0.0523927471777,0.0115494000887,354.99806,354.929984,0.180051498584,0.000225351461435,0.00133152690838,-0.726629515075,,,,,"",,,0,-0.000200523162678,-3.37960386532e-06,0.000109273858313,0,-0.000180210621163,0.000192036943177,0.00020602929492,0.000397870020471,0.000180082606718,0.000147555609066,3.2526997652e-05,0.00050708561715,10.2290632657,"validation",354.967616667,0.000291810656718,1.00020602929,1.00029181066,570,357.9,0.2179379715,6022054,0.0265437272981,355.234404735,354.761715265,0.654731604464,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:16:00.000+09:00",355.076,355.1,354.92,355,3211,-0.000200523162678,-0.000394210733795,0.000366331332601,50.1961010822,355.05322507,354.999037229,0.0541878402298,0.0527517657881,0.00143607444167,355.00456,354.927784,0.180047820114,0.000229111010087,0.00128975167496,3.70691771381,,,,,"",,,0,-8.45070422535e-05,0.000140845070423,0.00118309859155,1,1.35184154615e-05,0.000506940579805,-1.28449054289e-05,0.000203466742406,0.000152641803464,0.000148596523347,4.04528011739e-06,0.000507176958067,13.9464563608,"validation",354.963616667,0.000102498767831,0.999987155095,1.00010249877,1014.2,508.25,6.31775700935,6018843,-0.31726512543,355.233493863,354.775626137,0.490040791822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:17:00.000+09:00",355,355,354.92,354.97,156,-8.45070422535e-05,-0.000450539239152,0.000197238658777,48.4639563089,355.040421213,354.996886324,0.043534889244,0.0509083904793,-0.00737350123525,355.00806,354.926988,0.172901547249,0.000229630518388,0.00126493295021,-0.471562206614,,,,,"",,,0,0.000253542552892,0.000366228131955,0.00126771276446,1,0,0.000225352112676,-0.000107208833512,0.000121185487309,0.000122643855098,0.000143416036508,-2.07721814104e-05,0.000487087774315,10.9219073445,"validation",354.96145,2.40871227002e-05,0.999892791166,1.00002408712,1036.6,501.1,0.311315106765,6018687,-0.36719217721,355.232590696,354.783529304,0.41524544167,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:18:00.000+09:00",354.98,355.06,354.92,355.06,300,0.000253542552892,-2.8163460726e-05,0.000535407332263,53.6332027668,355.043433334,355.001561411,0.0418719232097,0.0491010970254,-0.00722917381568,355.01756,354.928188,0.170551436731,0.000234450619926,0.00121846334255,-0.259239348958,,,,,"",,,0,-0.000140821269645,8.44927617867e-05,0.00157719822002,1,2.81713947656e-05,0.000394399526721,0.000119543382586,0.000371376533216,0.000117929147777,0.000138289576481,-2.03604287041e-05,0.000480345397203,11.576078652,"validation",354.960783333,0.000279514445891,1.00011954338,1.00027951445,787.6,490.05,0.612182430364,6018987,-0.291704928069,355.233847941,354.801272059,0.59810995408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:19:00.000+09:00",354.9366,355.06,354.9366,355.01,61,-0.000140821269645,-0.000366052824238,0.000338132942602,50.5968526755,355.038289744,355.002186491,0.0361032526903,0.0465015281584,-0.010398275468,355.02356,354.927188,0.167183476964,0.000237130503117,0.001173506852,-0.576669280252,,,,,"",,,0,0.000169009323681,-2.81682206135e-05,0.00143657925129,0,-0.000347546893483,0.000347546893483,-3.81946482653e-05,0.000233321094579,0.000101696438665,0.000130986530403,-2.92900917383e-05,0.000470926106207,9.98306599861,"validation",354.956783333,0.000149924354641,0.999961805352,1.00014992435,761.2,485.2,0.12572135202,6018926,-0.317188788129,355.23187129,354.81524871,0.467452556242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:20:00.000+09:00",355.001,355.07,355,355.07,307,0.000169009323681,-3.37960386532e-06,0.000422630451933,53.9648634869,355.043168245,355.007209714,0.0359585307428,0.0443929286752,-0.0084343979324,355.03106,354.92838,0.160241800038,0.000239041657172,0.00114697003718,-0.244711835064,,,,,"",,,0,-5.63269214521e-05,0,0.000168980764356,0,-2.53513985522e-05,0.000197177544295,0.00010968054457,0.000399010076343,0.000101271666834,0.000125025850326,-2.37541834917e-05,0.000451296364205,11.5991718744,"validation",354.954631667,0.000325022757955,1.00010968054,1.00032502276,807,486.9,0.630519613884,6019233,-0.31258985418,355.234664994,354.827455006,0.595626338103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:21:00.000+09:00",355.04,355.15,355,355.05,1374,-5.63269214521e-05,0.000140845070423,0.00059181602976,52.6757445994,355.044219284,355.010379365,0.0338399191801,0.0422823267762,-0.00844240759613,355.04156,354.92918,0.159510242893,0.00023308810583,0.00103541026431,1.10829685197,,,,,"",,,0,0.000140825235882,-0.000126461061822,0.000922968595972,0,-8.44903821781e-05,0.000422451910891,2.3771864905e-05,0.000340405936756,9.53102920154e-05,0.000119088372838,-2.37780808228e-05,0.00044926135162,13.0977421473,"validation",354.953791667,0.000271044670016,1.00002377186,1.00027104467,439.6,531.55,2.58489323676,6017859,-0.370332047785,355.225366838,354.857753162,0.522958884728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:22:00.000+09:00",355.06,355.1,355,355.1,382,0.000140825235882,0.000366228131955,0.000422594731653,55.535444968,355.052800933,355.017017931,0.0357830022101,0.040982461863,-0.00519945965293,355.04906,354.93018,0.155259511258,0.000225712328618,0.00101654403316,-0.223169642262,,,,,"",,,0,-2.81610813857e-05,-0.000144466347508,0.00056322162771,0,2.81650471765e-05,0.000281650471765,0.000143473130164,0.000478460298868,0.000100768803746,0.00011541104439,-1.46422406447e-05,0.00043722757324,11.8178274205,"validation",354.952125,0.000416605478838,1.00014347313,1.00041660548,484.8,549.8,0.694798108403,6018241,-0.324845398327,355.229521502,354.868598498,0.641138136159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:23:00.000+09:00",355.1,355.14,355,355.09,89,-2.81610813857e-05,8.44927617867e-05,0.000535362073824,54.8219256964,355.058523866,355.02242401,0.0360998564107,0.0400059407725,-0.00390608436186,355.05856,354.931066,0.154169546168,0.000222987503183,0.000944187809358,-0.618555234997,,,,,"",,,0,-0.000253456870089,-0.000112647497817,0.000478751865724,0,0,0.000394255139397,8.85487734754e-05,0.000447788360121,0.000101663962406,0.000112664228146,-1.10002657407e-05,0.000434170340386,10.3610392903,"validation",354.951653333,0.000389762001015,1.00008854877,1.000389762,442.6,552.85,0.160983992041,6018152,-0.328570136565,355.226180982,354.890939018,0.593783008632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:24:00.000+09:00",355.03,355.09,355,355,568,-0.000253456870089,-2.81682206135e-05,0.000112688753662,48.7511087003,355.049520194,355.020762972,0.0287572224491,0.0377561971078,-0.0089989746587,355.06056,354.930066,0.149586007156,0.000228455275482,0.000922545904295,-0.0132140487014,,,,,"",,,0,0.000197183098592,0,0.000845070422535,0,-0.000168971246726,0.000253456870089,-0.000170562452783,0.000197035998636,8.10062604201e-05,0.000106355484811,-2.53492243907e-05,0.000421369034242,12.2142441675,"validation",354.94982,0.00014137209592,0.999829437547,1.0001413721,544,577.8,0.98303911388,6017584,-0.369505019038,355.224339833,354.896780167,0.315117652153,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:25:00.000+09:00",355.0007,355.08,355,355.07,35,0.000197183098592,0,0.00076099210823,53.1011672505,355.052670934,355.024410159,0.0282607745027,0.0358571125868,-0.00759633808411,355.07406,354.931066,0.144615578073,0.000206302108716,0.000630611695103,-0.704065979235,,,,,"",,,0,-0.000182780860112,-0.000419635564818,0.000751401132171,0,1.97183098583e-06,0.000225352112676,-1.14342343117e-05,0.000391439390093,7.95921212795e-05,0.000100986038209,-2.13939169294e-05,0.000407287515344,9.42774347842,"validation",354.948653333,0.000341871043958,0.999988565766,1.00034187104,489.6,562.65,0.0622056340531,6017619,-0.346307651293,355.186016927,354.962103073,0.481868026869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:26:00.000+09:00",355.0019,355.06,355,355.0051,1448,-0.000182780860112,-0.000126461061822,1.43661971832e-05,48.9524274248,355.045352329,355.022979777,0.0223725514734,0.0331602003641,-0.0107876488907,355.074315,354.930568,0.139285893925,0.000172600829852,0.000626924253478,1.07113206931,,,,,"",,,0,0.000122815137022,-1.43659907985e-05,0.000971535338506,0,-0.000191793167544,0.000168980764356,-0.00019493102451,0.000209990366342,6.30203663932e-05,9.34076731972e-05,-3.03873068041e-05,0.000392348994212,13.1500726739,"validation",354.946905,0.000163954098994,0.999805068975,1.0001639541,504.4,624.9,2.31717074732,6016171,-0.443911025764,355.18561735,354.96301265,0.189067661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:27:00.000+09:00",355.0457,355.0507,355,355.0487,41,0.000122815137022,-0.000144466347508,-8.81491494874e-05,51.6835049653,355.045867355,355.024884979,0.0209823761488,0.0307246355211,-0.00974225937226,355.07275,354.931542,0.132958330073,0.000167293989906,0.00062982929791,-0.74111738253,,,,,"",,,0,3.66146953934e-06,-0.000165611083775,0.000735955377389,0,0.000114364554199,0.000142814849702,-6.77325984604e-05,0.000330086188846,5.90971777923e-05,8.65363977423e-05,-2.743921995e-05,0.000374479135041,9.585895723,"validation",354.947553333,0.000284962287292,0.999932267402,1.00028496229,436.2,615.05,0.0666612470531,6016212,-0.46703520039,355.18456761,354.96093239,0.392458800051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:28:00.000+09:00",355.0415,355.05,355.04,355.05,379,3.66146953934e-06,-0.000112647497817,-0.000366011599752,51.7663660216,355.046503147,355.026745351,0.0197577957532,0.0285312675675,-0.00877347181434,355.06625,354.934542,0.124175592211,0.000153970712694,0.00056712545206,-0.26424523826,,,,,"",,,0,-0.000140825235882,-0.000197155330235,0.000929446556823,0,-2.02789082174e-05,2.81651503019e-05,-4.57661070293e-05,0.000325293783326,5.5647924949e-05,8.03584497042e-05,-2.47105247552e-05,0.000349741141279,11.8098022611,"validation",354.948386667,0.000286276363411,0.999954233893,1.00028627636,494.2,582.5,0.650643776824,6016591,-0.549012875536,355.166933554,354.965566446,0.419301616841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:29:00.000+09:00",355.0409,355.05,355,355,190,-0.000140825235882,0,-0.000422356750669,48.33307362,355.039348816,355.024764214,0.0145846026141,0.0257419345768,-0.0111573319627,355.05875,354.940142,0.118877335624,0.000155662522977,0.000545754471156,-0.510564977084,,,,,"",,,0,-0.000222535211268,-0.000225352112676,0.0010985915493,0,-2.56301929306e-05,0.000140825235882,-0.000165465574359,0.000168642520012,4.10833876453e-05,7.25124917657e-05,-3.14291041203e-05,0.000334865734153,11.1191566873,"validation",354.947386667,0.000148228541214,0.999834534426,1.00014822854,418.6,583.05,0.325872566675,6016401,-0.549438298602,355.15563745,354.96186255,0.196813158472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:30:00.000+09:00",355,355,354.921,354.921,436,-0.000222535211268,-0.000419635564818,-0.000504083356801,43.4317618241,355.021141306,355.017077976,0.00406333046675,0.0214062137548,-0.0173428832881,355.0498,354.943562,0.116028954508,0.000159770483519,0.000630330536748,-0.202462058517,,,,,"",,,0,0.000222584744211,0.000532512869061,0.00088188639162,1,0,0.000222535211268,-0.000362766011979,-6.35650351644e-05,1.14485490201e-05,6.03126153561e-05,-4.8864066336e-05,0.000326914875447,11.949543935,"validation",354.945896667,-7.0142145325e-05,0.999637233988,0.999929857855,498.8,591.35,0.737296017587,6015965,-0.555762238945,355.161699366,354.937900634,-0.0755171149584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:31:00.000+09:00",354.9888,355,354.92,355,581,0.000222584744211,-1.43659907985e-05,-0.000394210733795,49.0012135309,355.017888797,355.01581294,0.00207585706971,0.0175401424178,-0.0154642853481,355.0428,354.946562,0.113455457758,0.000166181145455,0.000596001202234,0.0132574145159,,,,,"",,,0,-2.84507042254e-05,0.00118309859155,0.000647887323944,1,0.000191028426044,0.000225402272618,-0.000120548846505,0.00015055224003,5.84748470342e-06,4.94088518811e-05,-4.35613671777e-05,0.000319592838754,12.2368733947,"validation",354.94573,0.000152896613238,0.999879451153,1.00015289661,325.4,570.9,1.01769136451,6016546,-0.611490628832,355.148602968,354.936997032,0.297737242721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:32:00.000+09:00",354.994,354.994,354.97,354.9899,962,-2.84507042254e-05,-0.000165611083775,-0.000394503421282,48.3458564239,355.013582829,355.013893463,-0.000310634703737,0.0139699869935,-0.0142806216972,355.035795,354.94936,0.107494353632,0.000166181902768,0.00056436190945,0.456405834972,,,,,"",,,0,-2.78881173801e-05,0.00121158376619,0.000873545979759,1,-1.69014084507e-05,6.76056338028e-05,-0.000129268655855,0.00011421347541,-8.75052230324e-07,3.93531956641e-05,-4.02282478944e-05,0.000302809611294,12.7411067173,"validation",354.944728333,0.000127263945795,0.999870731344,1.00012726395,509.6,616.8,1.55966277562,6015584,-0.640402075227,355.13597934,354.93561066,0.270947234938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:33:00.000+09:00",354.9892,354.99,354.92,354.98,1628,-2.78881173801e-05,-0.000197155330235,-0.000253471146534,47.6728170104,355.00841624,355.011382836,-0.00296659680885,0.010582670233,-0.0135492670419,355.031295,354.95276,0.104816185516,0.00016265432868,0.000572952436718,1.32222096139,,,,,"",,,0,-0.000169023606964,0.00180291847428,0.000891317820722,1,-1.9718870875e-06,0.000197188708749,-0.000144480221103,7.67426065376e-05,-8.35708155064e-06,2.98120182349e-05,-3.81690997855e-05,0.000295273495734,13.2671707268,"validation",354.943633333,0.000102457582702,0.999855519779,1.00010245758,759.4,620.95,2.62178919398,6013956,-0.642805378855,355.133003023,354.929586977,0.247832085451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:34:00.000+09:00",354.99,354.99,354.92,354.92,192,-0.000169023606964,-0.000225352112676,-0.000619474010249,43.7019713542,354.994813741,355.004613737,-0.00979999621529,0.00650613694335,-0.0163061331586,355.020295,354.95536,0.102329315122,0.000158564667357,0.000562628837877,-0.563109706418,,,,,"",,,0,0.000535331905781,0.00169052180773,0.00154964499042,1,2.81706011607e-05,0.000197194208124,-0.00028250497623,-9.96181604354e-05,-2.76118455294e-05,1.83312773114e-05,-4.59431228408e-05,0.000288316564639,11.1294024586,"validation",354.941466667,-6.0479455579e-05,0.999717495024,0.999939520544,759.8,620.9,0.309228539217,6013764,-0.673860525044,355.120167328,354.920422672,-0.00211606162197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:35:00.000+09:00",354.99,355.11,354.99,355.11,454,0.000535331905781,0.000532512869061,0.000109273858313,56.1559895934,355.012534704,355.012420127,0.000114576856163,0.00522782492591,-0.00511324806975,355.022235,354.96096,0.108591506899,0.000196276250448,0.000592197550978,-0.246738835851,,,,,"",,,0,0.000872968939202,5.63205767226e-05,0.000760327785756,1,0.000197227544235,0.000338104361546,0.000247209868419,0.000419877160576,3.22651730908e-07,1.47217057416e-05,-1.43990540107e-05,0.000305796814786,11.9905310014,"validation",354.942966667,0.000470592035961,1.00024720987,1.00047059204,763.4,639.7,0.709707675473,6014218,-0.612474597468,355.127356649,354.917113351,0.917444935411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:36:00.000+09:00",355.11,355.42,355.11,355.42,1711,0.000872968939202,0.00118309859155,0.00118309859155,68.4279077265,355.075221673,355.042611229,0.0326104437714,0.010704348695,0.0219060950764,355.043235,354.97376,0.122977827835,0.000266736020346,0.00113826712573,2.13743935921,,,,,"",,,0,0,-0.000119014124135,0.000365764447696,0,0,0.000872968939202,0.00106118061931,0.00125710700419,9.17518535011e-05,3.01174629875e-05,6.16343905137e-05,0.000346007055975,13.3181351071,"validation",354.949466667,0.00132563471007,1.00106118062,1.00132563471,989.4,564.7,3.02992739508,6015929,-0.258013104303,355.245302021,354.841167979,1.43227731463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:37:00.000+09:00",355.41,355.42,355.4,355.42,483,0,0.00121158376619,0.00126771276446,68.4279077265,355.128264492,355.070565953,0.0576985395736,0.0201031868707,0.0375953527029,355.065735,354.986364,0.115622268703,0.000265091037782,0.00144843853978,-0.18551985787,,,,,"",,,0,0.000562714534916,-0.00033762872095,-0.000196950087221,0,-2.81357267458e-05,5.62714534918e-05,0.000997744826039,0.0012215567807,0.000162339034308,5.65617772515e-05,0.000105777257056,0.000325311655797,12.0533226676,"validation",354.956466667,0.00130588783939,1.00099774483,1.00130588784,893.6,581.05,0.831253764736,6015929,-0.23732897341,355.322880447,354.808589553,1.18884167235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:38:00.000+09:00",355.42,355.62,355.4,355.62,1010,0.000562714534916,0.00180291847428,0.00157719822002,73.8950743115,355.203916109,355.111264771,0.0926513378281,0.0346128170622,0.0580385207659,355.093735,355.004764,0.123077820939,0.000284064900835,0.0019867241281,0.739183651283,,,,,"",,,0,-0.000281199032675,-0.00101231651763,-5.6239806535e-05,0,0,0.000618985988408,0.00148204529714,0.00173303589808,0.000260534665733,9.73309067606e-05,0.000163203758973,0.000346093641918,12.791571139,"validation",354.968466667,0.00183546820215,1.0014820453,1.0018354682,770,616.55,1.63814775768,6016939,-0.166085475631,355.446471646,354.740998354,1.24597437872,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:39:00.000+09:00",355.66,355.67,355.33,355.52,176,-0.000281199032675,0.00169052180773,0.00143657925129,67.5925774416,355.2525444,355.141541455,0.111002945146,0.049890842679,0.0611121024672,355.119235,355.021164,0.1385722623,0.000291054070376,0.0022298400174,-0.847130650504,,,,,"",,,0,-0.00109698469847,-0.000618811881188,0.000309405940594,0,0.00011247961307,0.000956076711096,0.00112853644777,0.00140508806399,0.000312227005924,0.000140332028238,0.000171894977687,0.000389773465067,11.0440814831,"validation",354.9818,0.00151613406659,1.00112853645,1.00151613407,766.8,622.3,0.282821790133,6016763,-0.173790776153,355.515164541,354.723305459,1.00610646457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:40:00.000+09:00",355.51,355.59,355.13,355.13,617,-0.00109698469847,5.63205767226e-05,0.000168980764356,49.765661398,355.233691415,355.140686532,0.0930048831289,0.058513650769,0.0344912323599,355.122235,355.029578,0.161531386422,0.00038540738,0.00222627904939,-0.0398566939372,,,,,"",,,0,0.000697491059612,0.000582321966604,0.00154872863458,1,-2.81278127813e-05,0.00129387938794,2.18657105491e-05,0.000282855306214,0.000261889683014,0.000164766848109,9.71228349053e-05,0.00045485142461,12.2973575073,"validation",354.988133333,0.00039963777193,1.00002186571,1.00039963777,799.4,637.8,0.967387895892,6016146,-0.242003762935,355.517535596,354.726934404,0.509821639635,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:41:00.000+09:00",355.46,355.4987,355.3777,355.3777,36,0.000697491059612,-0.000119014124135,0.000922968595972,57.4427544707,355.255846582,355.158243085,0.0976034968403,0.0663316199833,0.0312718768571,355.13862,355.042932,0.176329144535,0.000413088181686,0.00230275158347,-1.05128996164,,,,,"",,,0,-0.000218640618137,-7.79452396703e-05,-7.79452396703e-05,0,0.000929237180751,0.000340720299609,0.000673201917606,0.000942894421568,0.000274647218552,0.000186651047557,8.79961709952e-05,0.000496173914499,9.45677826705,"validation",354.996928333,0.00107260552494,1.00067320192,1.00107260552,464.4,570.9,0.0630583289543,6016182,-0.146873357856,355.54751801,354.72972199,0.792346739631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:42:00.000+09:00",355.4,355.4,355.15,355.3,156,-0.000218640618137,-0.00033762872095,0.00056322162771,54.6227526119,355.262639416,355.168743597,0.0938958181603,0.0718444596187,0.0220513585416,355.14862,355.054132,0.181591348496,0.000416387588713,0.00233353923229,-0.783170911607,,,,,"",,,0,-0.000112580917535,2.81452293835e-05,0.000197016605685,1,6.2750138796e-05,0.000703476892332,0.000426244089024,0.000692480322972,0.000264271934028,0.000202207879591,6.20640544374e-05,0.000511093015751,10.9228365519,"validation",355.004428333,0.000832585858308,1.00042624409,1.00083258586,399,559.6,0.278770550393,6016026,-0.197909220872,355.562996619,354.734243381,0.682659919802,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:43:00.000+09:00",355.412,355.46,355.1949,355.26,87,-0.000112580917535,-0.00101231651763,0.000478751865724,53.1754836696,355.262233352,355.175503331,0.0867300206968,0.0748215718343,0.0119084488625,355.15712,355.064332,0.187556252175,0.000417364686757,0.00234368634242,-0.91670606655,,,,,"",,,0,0.000112593593425,0.000337780780274,0.000610257276361,1,0.000315226569096,0.00074613003096,0.000289674609367,0.000551077600214,0.000244131117201,0.000210610740962,3.35203762385e-05,0.000527940810041,10.3387903884,"validation",355.011928333,0.000698769947904,1.00028967461,1.00069876995,214.4,559.5,0.155495978552,6015939,-0.197765862377,355.573308446,354.740931554,0.623597856985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:44:00.000+09:00",355.27,355.46,355.2,355.3,110,0.000112593593425,-0.000618811881188,0.000845070422535,54.4745013305,355.268043605,355.184725306,0.0833182988015,0.0765209172277,0.00679738157376,355.17212,355.071332,0.192730805591,0.000412796463433,0.00233168854869,-0.813132089287,,,,,"",,,0,0.000103574444132,0.000253307064453,0.00106951871658,1,2.81483983562e-05,0.000731858357259,0.000360050783265,0.000644005807825,0.000234501263162,0.000215369876802,1.91313863601e-05,0.000542445273266,10.5734684551,"validation",355.020428333,0.000787480506345,1.00036005078,1.00078748051,201.2,536.6,0.204994409243,6016049,-0.143030190086,355.586195383,354.758044617,0.654416327801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:45:00.000+09:00",355.2917,355.3368,355.2332,355.3368,31,0.000103574444132,0.000582321966604,0.000751401132171,55.6923490631,355.278621512,355.195990099,0.0826314135695,0.0777430164961,0.00488839707343,355.18546,355.081808,0.186364319478,0.000411542837089,0.00234939069887,-0.962978643672,,,,,"",,,0,3.71478552181e-05,-0.000289302993667,0.000740705719194,0,-2.33605403884e-05,0.000291584576414,0.000426087261567,0.000718121836306,0.000232543923313,0.0002187868425,1.3757080813e-05,0.000524472330132,9.30714405413,"validation",355.028875,0.000867323819788,1.00042608726,1.00086732382,84,536.4,0.0577926920209,6016080,-0.143456375839,355.602694708,354.768225292,0.681360751012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:46:00.000+09:00",355.3,355.4,355.27,355.35,203,3.71478552181e-05,-7.79452396703e-05,0.000971535338506,56.1455210249,355.289602818,355.207398239,0.0822045785466,0.0786353289062,0.00356924964038,355.202705,355.091408,0.182338296658,0.000408432736192,0.00233383602227,-0.558652632386,,,,,"",,,0,-0.000112565076685,-0.000337695230055,0.000816096805966,0,-0.000103563717577,0.000365850089267,0.000414678711413,0.000728240656277,0.000231334117199,0.000221289795712,1.00443214869e-05,0.000513123108647,11.1863230609,"validation",355.038375,0.000877722020895,1.00041467871,1.00087772202,117.4,474.15,0.428134556575,6016283,0.0118106084572,355.617197434,354.788212566,0.677681168452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:47:00.000+09:00",355.3,355.5,355.3,355.31,221,-0.000112565076685,2.81452293835e-05,0.000735955377389,54.332047897,355.292740846,355.21499837,0.0777424761377,0.0784567583525,-0.000714282214785,355.21577,355.099608,0.183599846897,0.000409515560566,0.00231243603886,-0.547429512046,,,,,"",,,0,0.000197011060764,-2.8144437252e-05,0.000675466494047,0,-0.000140706345856,0.000562825383425,0.000265275384592,0.000592487277541,0.000218801824147,0.000220812131245,-2.01030709742e-06,0.000516731437045,11.2711660843,"validation",355.047045,0.000740620162041,1.00026527538,1.00074062016,130.4,483.15,0.457414881507,6016062,-0.0155231294629,355.626476874,354.805063126,0.614716852762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:48:00.000+09:00",355.3625,355.5,355.31,355.38,138,0.000197011060764,0.000337780780274,0.000929446556823,56.9524456779,355.306165331,355.227220713,0.078944618397,0.0785543303614,0.000390288035636,355.23227,355.109808,0.18405700069,0.000410897402863,0.00230415331469,-0.687733634475,,,,,"",,,0,2.81388935788e-05,-0.000235241150318,5.62777871573e-05,0,0.000147758295573,0.000534744307788,0.000415868749762,0.000760868874678,0.000222141421569,0.000221043194219,1.09822734998e-06,0.000517916035482,10.800461715,"validation",355.058378333,0.000905827566093,1.00041586875,1.00090582757,140.6,471.1,0.292931437062,6016200,-0.0414986202505,355.641524806,354.823015194,0.680486579218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:49:00.000+09:00",355.3259,355.39,355.3,355.39,471,2.81388935788e-05,0.000253307064453,0.0010985915493,57.3291268035,355.319062973,355.239278438,0.0797845347723,0.0788003712436,0.000984163528748,355.25177,355.119808,0.177338643497,0.000408689381283,0.0022530101622,-0.0294765231415,,,,,"",,,0,-0.000438954388137,0.000225104814429,0.000281381018037,1,-0.000152231414261,0.000253250042208,0.000389104324519,0.000760847448983,0.000224498536178,0.000221729286822,2.76924935633e-06,0.000498997280445,12.0280798461,"validation",355.069878333,0.000901573707602,1.00038910432,1.00090157371,212.8,485.15,0.970833762754,6016671,0.0278264454292,355.651962924,354.851577076,0.672704203046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:50:00.000+09:00",355.27,355.3,355.234,355.234,360,-0.000438954388137,-0.000289302993667,0.00088188639162,49.9815463973,355.305976361,355.238887442,0.0670889190005,0.076458080795,-0.00936916179445,355.26742,355.126088,0.175814454676,0.000418638075127,0.0020864047432,-0.252435209709,,,,,"",,,0,-1.12601834282e-05,0.000410996695136,0.000720651739417,1,-0.000337657221644,0.000185711471904,-9.40699825505e-05,0.000303869537177,0.00018885838349,0.000215233003583,-2.63746200939e-05,0.000494925752254,11.7588885782,"validation",355.078623333,0.000437583837653,0.999905930017,1.00043758384,278.6,481.35,0.747896540978,6016311,0.0359405837748,355.638035815,354.896804185,0.454912879269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:51:00.000+09:00",355.23,355.24,355.23,355.23,129,-1.12601834282e-05,-0.000337695230055,0.000647887323944,49.8052820405,355.29428769,355.238229113,0.0560585770825,0.0723781800525,-0.01631960297,355.27892,355.133888,0.163970565057,0.000416752938063,0.00197272975177,-0.678363705878,,,,,"",,,0,0.000197055428877,0.000900824817724,0.0003659600822,1,-1.12601834282e-05,2.81504585709e-05,-0.000137694631587,0.000270635958008,0.000157809242132,0.000203750190165,-4.59409480337e-05,0.000461589857435,10.7325996934,"validation",355.08729,0.000401901177595,0.999862305368,1.00040190118,263.8,458.75,0.281198910082,6016182,-0.0396730245232,355.629354648,354.928485352,0.430200965711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:52:00.000+09:00",355.3638,355.3638,355.19,355.3,62,0.000197055428877,-2.8144437252e-05,0.000873545979759,52.933448959,355.295166507,355.242804735,0.0523617727071,0.0683748985834,-0.0160131258763,355.294425,355.140888,0.164672667552,0.000418000840046,0.00182600283981,-0.734292796122,,,,,"",,,0,-1.01322825781e-05,0.000140726146918,0.000168871376302,1,0.000376657376911,0.000489260479126,1.56912115914e-05,0.000448025010289,0.000147373410377,0.000192442720471,-4.50693100938e-05,0.000463475000148,10.0001422826,"validation",355.096623333,0.000572736132373,1.00001569121,1.00057273613,232,413.75,0.149848942598,6016244,0.0797583081571,355.618809315,354.970040685,0.508593202184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:53:00.000+09:00",355.25,355.37,355.25,355.2964,340,-1.01322825781e-05,-0.000235241150318,0.000891317820722,52.7513720781,355.295356275,355.246774754,0.0485815211569,0.0644162230981,-0.0158347019412,355.310245,355.148816,0.161481762727,0.000417866586664,0.00163579131564,-0.0239919984341,,,,,"",,,0,0.000488606132795,0.0008544978221,0.000516751647357,1,-0.000140726146918,0.000337742752603,-3.89659465072e-05,0.000415555376651,0.000136735191116,0.000181302774523,-4.45675834069e-05,0.000454498730433,11.7019062664,"validation",355.10573,0.000536938674575,0.999961034053,1.00053693867,272.4,349.35,0.973236009732,6015904,0.2788034922,355.600851707,355.019638293,0.476179145754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:54:00.000+09:00",355.38,355.4999,355.25,355.47,456,0.000488606132795,0.000225104814429,0.00154964499042,59.9122769682,355.322224541,355.263309958,0.0589145830917,0.0633158950968,-0.00440131200513,355.337745,355.159016,0.167797351104,0.000425563571542,0.0013328059897,0.240460339928,,,,,"",,,0,-0.000253185922863,0.000450108307311,0.000168790615242,1,0.000235296501738,0.000703356408903,0.000372195191366,0.000875619049469,0.000165737145446,0.0001781188148,-1.23816693536e-05,0.00047204363548,11.9959398362,"validation",355.114396667,0.00100137684271,1.00037219519,1.00100137684,269.4,362.55,1.25775755068,6016360,0.358019583506,355.574543137,355.100946863,0.779256841764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:55:00.000+09:00",355.47,355.49,355.38,355.38,16,-0.000253185922863,0.000410996695136,0.000760327785756,55.2382016404,355.331113073,355.271953664,0.0591594084469,0.0624845977668,-0.0033251893199,355.351245,355.170616,0.163668968882,0.000417777880235,0.00119827071007,-0.821595934259,,,,,"",,,0,0.000478361190838,0.000844166807361,-8.4416680736e-05,1,0,0.000309449461277,8.09199359915e-05,0.000589530751046,0.000166468029847,0.000175824744687,-9.35671484018e-06,0.000460546369751,8.64595221438,"validation",355.123846667,0.000721307047493,1.00008091994,1.00072130705,200.6,340.65,0.046969029796,6016344,0.312050491707,355.564148494,355.138341506,0.567530596644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:56:00.000+09:00",355.38,355.55,355.3,355.55,539,0.000478361190838,0.000900824817724,0.000365764447696,61.3688768918,355.364787985,355.292549689,0.0722382954523,0.0644353373039,0.0078029581484,355.357745,355.181616,0.169835471105,0.000385992047353,0.00128481936166,1.04223916732,,,,,"",,,0,-0.0005625087892,-0.0005625087892,-0.0004218815919,0,0,0.000703472339468,0.000541018178737,0.00103717079771,0.000203173380544,0.000181227217843,2.19461627012e-05,0.000477669726072,12.1633866753,"validation",355.13518,0.00116806225731,1.00054101818,1.00116806226,282.6,282.05,1.9110086864,6016883,0.169118950541,355.586030256,355.129459744,0.921085013878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:57:00.000+09:00",355.55,355.62,355.35,355.35,61,-0.0005625087892,0.000140726146918,-0.000196950087221,52.2943977163,355.36251291,355.296805268,0.0657076423032,0.0646897983038,0.00101784399942,355.354245,355.187016,0.176990080312,0.000406266375919,0.00127478138125,-0.811176896086,,,,,"",,,0,0.000703531729281,5.62825383423e-05,0.000422119037569,1,0,0.00075938686542,-1.1945826059e-05,0.000458868124842,0.000184909644866,0.00018204530267,2.8643421962e-06,0.000498072549069,9.98402321561,"validation",355.14268,0.000583765375651,0.999988054174,1.00058376538,282.4,260.95,0.233761256946,6016822,0.171105575781,355.580744488,355.127745512,0.490629117875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:58:00.000+09:00",355.63,355.63,355.35,355.6,30,0.000703531729281,0.0008544978221,-5.6239806535e-05,60.2139260189,355.399049386,355.319264137,0.0797852486132,0.0677088883657,0.0120763602475,355.353245,355.195416,0.184347931718,0.000417199924826,0.00124905495901,-1.00203841241,,,,,"",,,0,8.4364454443e-05,-0.000346456692913,-0.000281214848144,0,0.000787955536795,0.000787955536795,0.000694393546343,0.00113904623139,0.000224367965729,0.000190407447597,3.39605181314e-05,0.000518413756237,9.27509761919,"validation",355.154846667,0.0012534063311,1.00069439355,1.00125340633,220.4,211.95,0.141542816702,6016852,-0.0205237084218,355.575172866,355.131317134,1.05593514227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T07:59:00.000+09:00",355.6,355.63,355.3934,355.63,378,8.4364454443e-05,0.000450108307311,0.000309405940594,61.0495451889,355.434580249,355.342281608,0.0922986410371,0.0726268388999,0.0196718021371,355.358745,355.205016,0.18808022231,0.000412581538462,0.00136576858926,0.843487632795,,,,,"",,,0,0.000140595562804,0.000140595562804,-0.000224952900486,1,0,0.000665354330709,0.000763327211773,0.00119644706819,0.000259535587653,0.000204220225796,5.53153618568e-05,0.000528864894158,11.808792499,"validation",355.16718,0.00130310463934,1.00076332721,1.00130310464,204.8,222.05,1.70231929746,6017230,0.105156496285,355.601413906,355.116076094,1.05889937562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:00:00.000+09:00",355.63,355.68,355.3994,355.68,328,0.000140595562804,0.000844166807361,0.00154872863458,62.4645325807,355.472337134,355.367297785,0.105039348594,0.0791093408387,0.0259300077552,355.386245,355.216616,0.194688777859,0.000324483082562,0.00144620748406,0.736333733272,,,,,"",,,0,-0.000927800269905,-0.000224921277553,-0.000333726945569,0,0,0.000789022298456,0.000826579543054,0.00130451104799,0.000295319805988,0.000222417175098,7.29026308906e-05,0.000547370608015,11.6670536303,"validation",355.179846667,0.00140816923603,1.00082657954,1.00140816924,267.2,207.6,1.57996146435,6017558,0.340077071291,355.643226124,355.129263876,1.07154976182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:01:00.000+09:00",355.5,355.6599,355.35,355.35,662,-0.000927800269905,-0.0005625087892,-7.79452396703e-05,49.6456573286,355.453516036,355.366016468,0.0874995684906,0.0807873863691,0.00671218212146,355.38486,355.220816,0.204353865155,0.000360536130343,0.00144884371875,2.27432396301,,,,,"",,,0,5.62825383423e-05,0.000816096805966,0.000422119037569,1,-0.000506072874494,0.00087128879892,-9.80908415741e-05,0.000363672381182,0.000246234890926,0.000227345958545,1.88889323806e-05,0.00057507771255,12.3683730261,"validation",355.188346667,0.000455120036596,0.999901909158,1.00045512004,291.8,238.9,2.7710339054,6016896,0.149434910004,355.642308561,355.127411439,0.432297155101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:02:00.000+09:00",355.3672,355.5732,355.35,355.37,224,5.62825383423e-05,5.62825383423e-05,0.000197016605685,50.3111996504,355.440667415,355.366311544,0.0743558710479,0.0795010833049,-0.00514521225697,355.38836,355.225616,0.205700017644,0.000357310658014,0.00143294818778,-0.0988621598798,,,,,"",,,0,0.000300531840054,0.00050651433717,0.00033767622478,1,4.84029829746e-05,0.000628113127902,-5.16617933127e-05,0.000406457173967,0.000209235081881,0.000223713547302,-1.44784654219e-05,0.000578833378292,11.2848181144,"validation",355.195346667,0.000491710645909,0.999948338207,1.00049171065,324.4,242.3,0.924473792819,6017120,0.225753198514,355.642986553,355.133733447,0.463947200776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:03:00.000+09:00",355.3732,355.4768,355.35,355.4768,378,0.000300531840054,-0.000346456692913,0.000610257276361,53.8212012785,355.446226275,355.374495874,0.071730400162,0.0779469466763,-0.00621654651425,355.3992,355.233752,0.200064302098,0.000361547987654,0.00140837296813,0.659286875727,,,,,"",,,0,0.000571626615295,-0.0002160478546,2.72872941356e-05,0,9.00469932752e-06,0.000356811210851,0.000218346017661,0.000684191743132,0.000201786446154,0.000219274356797,-1.74879106435e-05,0.00056280551107,11.8083616246,"validation",355.20496,0.000765304628629,1.00021834602,1.00076530463,394,256.85,1.47167607553,6017498,0.303484524041,355.649467313,355.148932687,0.655034229286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:04:00.000+09:00",355.5,355.68,355.35,355.68,1616,0.000571626615295,0.000140595562804,0.00106951871658,59.6599803898,355.482191463,355.39712581,0.0850656534548,0.079370688032,0.00569496542282,355.4182,355.244552,0.209345423376,0.000380119608304,0.00154097592898,3.71571231526,,,,,"",,,0,-0.000224921277553,-0.000534188034188,-0.000702878992353,0,6.5264456077e-05,0.000928330625233,0.00073659705665,0.00122576967767,0.000239163443137,0.000223151956905,1.60114862315e-05,0.000588578000946,13.2617424291,"validation",355.21696,0.00130354136244,1.00073659706,1.00130354136,641.6,332.15,4.86527171459,6019114,0.461387927141,355.692045445,355.144354555,0.978006854484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:05:00.000+09:00",355.515,355.68,355.515,355.6,758,-0.000224921277553,-0.000224921277553,0.000740705719194,56.6244513745,355.500315853,355.412153528,0.0881623259382,0.0811290156132,0.00703331032499,355.43136,355.255128,0.206177893135,0.00038467178493,0.00158739919684,1.11242565079,,,,,"",,,0,0.000112485939257,-0.000309336332958,-0.00066816647919,0,-0.000463900134953,0.000463900134953,0.00047446573088,0.000970772756868,0.000247925551007,0.000228146838058,1.97787129499e-05,0.000579802849087,12.5044935992,"validation",355.230293333,0.00104075208,1.00047446573,1.00104075208,727.6,368.5,2.05698778833,6018356,0.30881953867,355.713465728,355.149254272,0.7988950302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:06:00.000+09:00",355.5,355.66,354.11,355.64,3822,0.000112485939257,0.000816096805966,0.000816096805966,57.7811296494,355.521805722,355.429031044,0.0927746781582,0.0834581481222,0.00931653003592,355.44586,355.267928,0.302165186483,0.00038502256121,0.00165128050777,3.9545714026,,,,,"",,,0,-0.000253064897087,-0.000787313013159,-0.000618603081768,0,-0.000281214848144,0.00435883014623,0.00054618725901,0.00104729971572,0.000260866826449,0.000234670307396,2.61965190528e-05,0.000849637798006,14.1224488437,"validation",355.24096,0.00112329389043,1.00054618726,1.00112329389,1359.6,549.45,6.95604695605,6022178,0.536445536446,355.73933041,355.15238959,0.830765885287,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:07:00.000+09:00",355.65,355.6583,355.5,355.55,588,-0.000253064897087,0.00050651433717,0.000675466494047,54.2741910798,355.526143303,355.437991707,0.0881515959583,0.0843968376894,0.00375475826883,355.45786,355.279528,0.291889101734,0.000389018889112,0.00163098343326,0.0245112536525,,,,,"",,,0,-0.0004218815919,-0.00053438334974,-0.00019687807622,0,2.81183218984e-05,0.000445113035654,0.000259214974174,0.00076129351309,0.000247930237543,0.000237369814905,1.05604226377e-05,0.000820950925985,12.2503976175,"validation",355.248793333,0.000847875270288,1.00025921497,1.00084787527,1432.4,567.8,1.03557590701,6021590,0.486791123635,355.74773294,355.16798706,0.658931702731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:08:00.000+09:00",355.54,355.54,355.3,355.4,347,-0.0004218815919,-0.0002160478546,5.62777871573e-05,48.9425361518,355.506736641,355.435177507,0.0715591344517,0.0818292970419,-0.0102701625902,355.45886,355.286328,0.288897023039,0.000399287967733,0.00162566261934,-0.282043365174,,,,,"",,,0,0.000253235790659,0.000225098480585,-1.0410804727e-05,1,-2.812543946e-05,0.00067501054704,-0.000165588782905,0.000319944762975,0.000201348155463,0.000230245630394,-2.88974749301e-05,0.000812878511645,11.7225768044,"validation",355.25246,0.000415310283848,0.999834411217,1.00041531028,1426.2,578.25,0.600086467791,6021243,0.436057068742,355.747788091,355.169931909,0.398140745235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:09:00.000+09:00",355.32,355.53,355.32,355.49,123,0.000253235790659,-0.000534188034188,0.000281381018037,51.9899851647,355.504161773,355.439238432,0.0649233411409,0.0784481058617,-0.0135247647208,355.46386,355.295928,0.283261521393,0.000402996160602,0.00161729926298,-0.530294593482,,,,,"",,,0,0,0.000112520746012,2.53171678528e-05,1,-0.000225098480585,0.000590883511536,7.3537714917e-05,0.000546226355851,0.00018263056947,0.000220675984871,-3.80454154007e-05,0.000796819942595,10.6857043446,"validation",355.258126667,0.000652689737203,1.00007353771,1.00065268974,1127.6,560.85,0.219309975929,6021366,0.418561112597,355.751305719,355.176414281,0.545469454293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:10:00.000+09:00",355.361,355.53,355.34,355.49,196,0,-0.000309336332958,0.000720651739417,51.9899851647,355.501983039,355.442998548,0.0589844906423,0.0745553828178,-0.0155708921755,355.47666,355.304328,0.276599984151,0.000389447179907,0.00150484232548,-0.430509575481,,,,,"",,,0,-0.000365692424541,-0.000393822611044,2.81301865031e-05,0,-0.000362879405891,0.00053447354356,3.75270770239e-05,0.000522571737432,0.000165924472256,0.000209725682348,-4.38012100918e-05,0.000778080914092,11.1516261307,"validation",355.264626667,0.000634381574794,1.00003752708,1.00063438157,1015.2,552.65,0.354654844839,6021366,0.457341898127,355.744128162,355.209191838,0.524937547535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:11:00.000+09:00",355.49,355.49,355.36,355.36,21,-0.000365692424541,-0.000787313013159,0.0003659600822,47.2641430591,355.480139495,355.436850508,0.0432889867969,0.0683021036136,-0.0250131168167,355.48316,355.310528,0.266128556711,0.000399142356136,0.00140003890896,-0.632871842336,,,,,"",,,0,0,0.00011256190905,0.000365826204412,1,0,0.000365692424541,-0.000346458043188,0.000139235953065,0.000121817274867,0.000192205379372,-7.03881045046e-05,0.000748898459904,8.91778779116,"validation",355.268293333,0.000258133552551,0.999653541957,1.00025813355,255,547.25,0.0383736866149,6021345,0.471722247602,355.732005128,355.234314872,0.252536846676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:12:00.000+09:00",355.3607,355.53,355.36,355.36,153,0,-0.00053438334974,0.000168871376302,47.2641430591,355.461656495,355.431157878,0.0304986178377,0.0607414064584,-0.0302427886207,355.48616,355.315728,0.259262231232,0.000397036623653,0.00135741853085,-0.481000751327,,,,,"",,,0,0.00033768572715,0.000393966681675,-2.81404772625e-05,1,1.96983340839e-06,0.000478388113462,-0.000354894266488,0.000124599043924,8.582456618e-05,0.000170929216734,-8.51046505536e-05,0.000729576292301,10.9035876738,"validation",355.272126667,0.000247340916266,0.999645105734,1.00024734092,168,551.8,0.277274374773,6021345,0.462214570497,355.727431751,355.244888249,0.238552068929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:13:00.000+09:00",355.48,355.48,355.35,355.48,467,0.00033768572715,0.000225098480585,0.000516751647357,51.9408765301,355.464478573,355.434775813,0.0297027604727,0.0545336772613,-0.0248309167886,355.49534,355.323528,0.250029214715,0.00040340511375,0.0012665366239,-0.110092014171,,,,,"",,,0,0.000140654889164,5.62619556654e-05,-0.000787667379318,1,0.00033768572715,0.000365826204412,-4.31510579011e-05,0.000440364872208,8.35567696431e-05,0.000153408566618,-6.98517969747e-05,0.000703356629671,12.0198042703,"validation",355.27896,0.000565865200687,0.999956848942,1.0005658652,192,558.15,0.836692645346,6021812,0.529248409926,355.720463934,355.270216066,0.46592987752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:14:00.000+09:00",355.3779,355.53,355.36,355.53,84,0.000140654889164,0.000112520746012,0.000168790615242,53.7801185537,355.474558793,355.441829456,0.0327293364919,0.0501728091074,-0.0174434726155,355.49834,355.334128,0.244312842236,0.000390367820928,0.00126747321213,-0.546102067013,,,,,"",,,0,-0.000506286389334,5.62540432594e-05,-0.00087193767052,1,-0.000287217283673,0.000478226623157,8.90580811155e-05,0.000551233288799,9.20578755433e-05,0.000141121168699,-4.90632931553e-05,0.000687179259797,10.3044599167,"validation",355.28546,0.000688291606417,1.00008905808,1.00068829161,184.2,539.55,0.1556852933,6021896,0.51302010935,355.723632311,355.273047689,0.570264270884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:15:00.000+09:00",355.47,355.53,355.35,355.35,218,-0.000506286389334,-0.000393822611044,-8.4416680736e-05,46.8316418808,355.455395901,355.435027274,0.0203686272591,0.0442119727378,-0.0238433454786,355.49684,355.339728,0.23971906779,0.000402558743875,0.00128719124344,-0.400064496994,,,,,"",,,0,0.000140706345856,0.000594625017588,0.000337695230055,1,-0.000168762129778,0.000506286389334,-0.000413055710987,2.89075473152e-05,5.73199022348e-05,0.000124418102541,-6.70982003057e-05,0.000674599881217,11.2576111908,"validation",355.290106667,0.000168575854519,0.999586944289,1.00016857585,188.6,549.65,0.396616028382,6021678,0.485217865915,355.72563621,355.26804379,0.179103075714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:16:00.000+09:00",355.4,355.4861,355.3636,355.4,72,0.000140706345856,0.00011256190905,-0.0004218815919,48.8101326806,355.446873455,355.432432661,0.0144407937889,0.038257736948,-0.0238169431591,355.48934,355.347626,0.232317705805,0.000388815084067,0.00130049480549,-0.543737317727,,,,,"",,,0,0.000281373100732,0.000281373100732,-0.00025014068655,1,0.000140706345856,0.000344730547348,-0.00025131555281,0.000147388067818,4.06325092542e-05,0.00010764698072,-6.70144714661e-05,0.000653679532373,10.1499491136,"validation",355.296773333,0.000290536459699,0.999748684447,1.00029053646,198.8,526.3,0.136804104123,6021750,0.462378871366,355.72049602,355.25818398,0.306753897248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:17:00.000+09:00",355.45,355.5,355.45,355.5,41,0.000281373100732,0.000393966681675,0.000422119037569,52.6084915723,355.45504677,355.437437649,0.0176091203432,0.034128013627,-0.0165188932838,355.49684,355.356652,0.222866441105,0.000373240714067,0.00124976320321,-0.579249528363,,,,,"",,,0,0,-2.8129395218e-05,-8.43881856539e-05,0,0.000140686550366,0.000140686550366,8.88896790219e-06,0.000403391913992,4.95333905575e-05,9.6000038332e-05,-4.64666477745e-05,0.000626909820267,9.58716592188,"validation",355.305606667,0.000547115862193,1.00000888897,1.00054711586,176.4,525.3,0.0780506377308,6021791,0.472967827908,355.718983435,355.274696565,0.5071125217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:18:00.000+09:00",355.49,355.5,355.49,355.5,64,0,5.62619556654e-05,-0.000281214848144,52.6084915723,355.461962651,355.442071898,0.0198907537365,0.0312805616489,-0.0113898079124,355.49184,355.365652,0.207661695312,0.000338840475366,0.00122126248582,-0.554419973106,,,,,"",,,0,0.00014064697609,-3.79746835444e-05,-0.000478199718706,0,-2.8129395218e-05,2.8129395218e-05,2.29541133774e-05,0.000378055670951,5.59514873038e-05,8.79903281264e-05,-3.20388408226e-05,0.000584139789906,10.0324522838,"validation",355.31294,0.000526465487016,1.00002295411,1.00052646549,95.8,527,0.121442125237,6021791,0.468595825427,355.708914424,355.274765576,0.518795397094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:19:00.000+09:00",355.53,355.61,355.53,355.55,117,0.00014064697609,5.62540432594e-05,-0.000224952900486,54.5635328027,355.475506859,355.450066572,0.0254402869793,0.030112506715,-0.00467221973571,355.48784,355.376652,0.200685859932,0.000339877895407,0.00117901017185,-0.47291879052,,,,,"",,,0,3.17817465898e-05,-0.00033750527352,-0.0004218815919,0,8.4388185654e-05,0.000225035161744,0.000174858301764,0.000487786687798,7.15519251281e-05,8.46927484601e-05,-1.31408233321e-05,0.0005644378004,10.6358638597,"validation",355.32194,0.000641840467268,1.0001748583,1.00064184047,102.4,513.95,0.22764860395,6021908,0.455102636443,355.69740189,355.27827811,0.648309408976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:20:00.000+09:00",355.5,355.5925,355.5,355.5613,263,3.17817465898e-05,0.000594625017588,-0.000333726945569,55.0151956285,355.488705804,355.458306085,0.0303997185857,0.0301699490891,0.000229769496535,355.481905,355.389458,0.192958298509,0.000338271720153,0.00108905865619,-0.294810410634,,,,,"",,,0,-0.000172403464607,-0.000559397212239,-0.00101613983299,0,-0.0001406271973,0.000260160315005,0.00022334470161,0.000483531506441,8.54978271979e-05,8.48516109294e-05,6.46216268572e-07,0.000542686446777,11.4458623934,"validation",355.330128333,0.000650582791138,1.0002233447,1.00065058279,111.4,510.7,0.514979439984,6022171,0.45163501077,355.675475323,355.288334677,0.705080507225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:21:00.000+09:00",355.5,355.5,355.35,355.5,284,-0.000172403464607,0.000281373100732,0.000422119037569,51.9956373812,355.490443372,355.461394523,0.0290488491196,0.0299457290952,-0.000896879975636,355.489405,355.399458,0.194268420044,0.00026963500307,0.00103479762564,-0.247134927612,,,,,"",,,0,-2.8129395218e-05,-0.000225035161744,-0.000571026722925,0,-0.000172403464607,0.000421868184192,2.98039824842e-05,0.000282898574369,8.17126557513e-05,8.42355248811e-05,-2.52286912978e-06,0.000546465316579,11.5225093921,"validation",355.337628333,0.000456950386674,1.00002980398,1.00045695039,153.8,491.8,0.57747051647,6021887,0.507421716145,355.673334796,355.305475204,0.528801749971,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:22:00.000+09:00",355.49,355.5,355.3505,355.49,149,-2.8129395218e-05,-2.8129395218e-05,0.00033767622478,51.499063027,355.490375161,355.463513447,0.026861713793,0.0293289260348,-0.0024672122418,355.495405,355.40946,0.191070675755,0.00026971249312,0.000987907035572,-0.402582145289,,,,,"",,,0,-9.84556527617e-06,-2.81301865032e-05,-0.000562603730063,0,-2.8129395218e-05,0.000420534458509,-1.52041346357e-05,0.000226611863398,7.5562501879e-05,8.25028159295e-05,-6.94031405045e-06,0.000537485374426,10.8774623045,"validation",355.344128333,0.000410508166692,0.999984795865,1.00041050817,175.4,488.05,0.305296588464,6021738,0.4731072636,355.671003206,355.319806794,0.484609751638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:23:00.000+09:00",355.46,355.5,355.46,355.4865,117,-9.84556527617e-06,-3.79746835444e-05,2.72872941356e-05,51.3143451626,355.489778982,355.465216155,0.0245628275537,0.0283757063386,-0.00381287878489,355.49589,355.41959,0.180279913201,0.00026175933846,0.000987035287734,-0.423264462639,,,,,"",,,0,-0.000158937118568,-0.00025373678044,-0.000721546387837,0,-8.43905595095e-05,0.000112520746013,-2.64138074847e-05,0.000188256364822,6.90963723057e-05,7.98221770406e-05,-1.07258047349e-05,0.000507135751149,10.6356852515,"validation",355.350736667,0.000382054458665,0.999973586193,1.00038205446,186,475,0.246315789474,6021621,0.434,355.671333494,355.320446506,0.473239247053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:24:00.000+09:00",355.49,355.49,355.43,355.43,2,-0.000158937118568,-0.00033750527352,-0.000702878992353,48.302424104,355.480582216,355.462607551,0.0179746650864,0.0262954980881,-0.00832083300172,355.48339,355.42979,0.171688490829,0.000228497310633,0.000876025157791,-0.484738892147,,,,,"",,,0,-0.000190192161607,0.000194131052528,-0.000647103508426,1,9.8456622124e-06,0.000168782780781,-0.000150189858379,5.90833987069e-07,5.0571603653e-05,7.39822133419e-05,-2.34106096889e-05,0.000483044455531,6.56788126286,"validation",355.357903333,0.000202884657947,0.999849810142,1.00020288466,163,394.3,0.00507227998986,6021619,0.317651534365,355.639096196,355.327683804,0.328555313688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:25:00.000+09:00",355.48,355.5,355.35,355.3624,151,-0.000190192161607,-0.000559397212239,-0.00066816647919,44.9062167823,355.462400337,355.455184769,0.00721556725495,0.0224795119215,-0.0152639446665,355.47151,355.434838,0.170139312913,0.000227176542533,0.00086959146795,-0.264051962036,,,,,"",,,0,0.000162088054336,0.000387210352024,-6.30342433527e-05,1,0.000140674675745,0.000422024027235,-0.000306944429949,-0.000203801069157,2.03048134945e-05,6.32579921834e-05,-4.2953178689e-05,0.000478776913126,10.8904365864,"validation",355.362776667,-1.05994969468e-06,0.99969305557,0.99999894005,140.6,363.95,0.414892155516,6021468,0.427531254293,355.626067496,355.316952504,0.147024561232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:26:00.000+09:00",355.35,355.43,355.35,355.42,235,0.000162088054336,-0.000225035161744,-0.000618603081768,48.2453598802,355.455877208,355.45257849,0.00329871776012,0.0186433530892,-0.0153446353291,355.46051,355.434838,0.163700790562,0.000229018863972,0.000760242509151,0.346529358778,,,,,"",,,0,0.000168814360475,0.000196950087221,-0.000562714534916,1,-3.48939561415e-05,0.000225122297688,-0.000113964839582,-4.17460485401e-05,9.28118215102e-06,5.24544288144e-05,-4.31732466634e-05,0.000460584071133,11.3328976755,"validation",355.369691667,0.00014156619012,0.99988603516,1.00014156619,130.8,184.6,1.2730227519,6021703,-0.128656554713,355.595628095,355.325391905,0.35009409733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:27:00.000+09:00",355.396,355.49,355.35,355.48,256,0.000168814360475,-2.81301865032e-05,-0.00019687807622,51.5401513926,355.459588407,355.454609713,0.00497869359452,0.0159104211903,-0.0109317275958,355.45701,355.436038,0.162007876951,0.000227005866089,0.000726723674584,0.771923884881,,,,,"",,,0,-0.000235456284461,-0.000365702711826,-0.000653201305277,0,-6.752574419e-05,0.000393900174441,6.46773009201e-05,0.000123684700762,1.40055519144e-05,4.47575705814e-05,-3.0752018667e-05,0.000455743999523,11.418657422,"validation",355.37688,0.00029017081809,1.0000646773,1.00029017082,152.2,168,1.52380952381,6021959,0.109821428571,355.586169512,355.327850488,0.588998477939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:28:00.000+09:00",355.5,355.5,355.3963,355.3963,45,-0.000235456284461,-0.00025373678044,-1.0410804727e-05,47.0411562484,355.449851729,355.450290475,-0.000438746348209,0.0126405876826,-0.0130793340308,355.456825,355.431564,0.157843028597,0.000213308716463,0.000728616050978,-0.98818018223,,,,,"",,,0,0.000288973182895,-0.000552341147052,-0.000470460722298,0,5.62619556654e-05,0.000291718240126,-0.000170273844088,-9.9214598735e-05,-1.23452705672e-06,3.55675838003e-05,-3.68021108571e-05,0.000444132447628,9.67995852068,"validation",355.382651667,3.84046133632e-05,0.999829726156,1.00003840461,137.8,152.9,0.29431000654,6021914,0.219424460432,355.586320774,355.327329226,0.266305115212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:29:00.000+09:00",355.4,355.5,355.37,355.499,93,0.000288973182895,0.000194131052528,2.53171678528e-05,52.5179791508,355.457413001,355.453898588,0.00351441319918,0.0108153527859,-0.00730093958672,355.457275,355.431144,0.15585424084,0.000215564494591,0.000731538210805,-0.531898198298,,,,,"",,,0,2.81294743432e-06,-0.000784812334212,-0.000700423911178,0,1.04109131129e-05,0.000365788839107,0.000117384009091,0.000190911801471,9.88585959225e-06,3.04230188718e-05,-2.05371592795e-05,0.000438409786919,10.4061521757,"validation",355.390968333,0.000303979775213,1.00011738401,1.00030397978,156,151.4,0.614266842801,6022007,0.211690885073,355.587290289,355.327259711,0.660461897078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:30:00.000+09:00",355.49,355.55,355.4705,355.5,222,2.81294743432e-06,0.000387210352024,2.81301865031e-05,52.5694146463,355.463964847,355.457313507,0.00665133975969,0.00998255018066,-0.00333121042097,355.457775,355.438544,0.150400366494,0.000215564525303,0.000734773562262,0.627332765952,,,,,"",,,0,-2.8129395218e-05,-8.43881856539e-05,-0.00070323488045,0,-2.53165269101e-05,0.000223629321039,0.00011879048081,0.000172901901151,1.87098164829e-05,2.80803099315e-05,-9.37049344859e-06,0.000423067135005,11.2762153019,"validation",355.400618333,0.000279632790547,1.00011879048,1.00027963279,170.2,152.7,1.45383104126,6022229,0.282580222659,355.588365488,355.327184512,0.661669508691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:31:00.000+09:00",355.4715,355.53,355.3901,355.49,283,-2.8129395218e-05,0.000196950087221,0.000365826204412,51.963216723,355.467970255,355.459734729,0.00823552621296,0.00963314538712,-0.00139761917416,355.464275,355.44079,0.149650340316,0.00019871574163,0.000693231285342,1.06929855762,,,,,"",,,0,-0.000393822611044,-0.000503249036541,-5.65416748713e-05,0,-8.01687763713e-05,0.0003935302391,7.23701418377e-05,0.000138447812925,2.31666888322e-05,2.70982176351e-05,-3.93152880295e-06,0.000420969198335,11.518953957,"validation",355.408785,0.000228511515268,1.00007237014,1.00022851152,179.8,165.8,1.70687575392,6021946,0.181242460796,355.587484478,355.341065522,0.604395377658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:32:00.000+09:00",355.39,355.4675,355.35,355.35,405,-0.000393822611044,-0.000365702711826,-2.81404772625e-05,44.267047949,355.449820985,355.451606231,-0.00178524538308,0.00734946723308,-0.00913471261615,355.463775,355.44179,0.148961030294,0.00021811928714,0.000703119171926,1.86851792611,,,,,"",,,0,-0.000422119037569,0.000337695230055,0.000253271422541,1,-0.000281301865031,0.000330529691412,-0.000320074809311,-0.000258242003564,-5.02390708618e-06,2.06823335671e-05,-2.57062406533e-05,0.000419195244952,11.8769972348,"validation",355.414786667,-0.000182284668779,0.999679925191,0.999817715331,209.6,178.4,2.2701793722,6021541,0.054932735426,355.588741698,355.338808302,0.0447787201787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:33:00.000+09:00",355.33,355.33,355.2,355.2,212,-0.000422119037569,-0.000552341147052,-0.000787667379318,37.8062003918,355.411386988,355.432968732,-0.0215817445494,0.00156322487658,-0.023144969426,355.449775,355.44059,0.149035242415,0.000221890303072,0.000953143882537,0.453705253708,,,,,"",,,0,5.63063063064e-05,0.000365990990991,0.000675675675676,1,-5.62825383426e-05,0.000365836499226,-0.000702701246611,-0.000676878237233,-6.07594159611e-05,4.40097093633e-06,-6.51603868975e-05,0.000419581200494,11.2292805655,"validation",355.418453333,-0.000614637004029,0.999297298753,0.999385362996,243,165.65,1.27980682161,6021329,-0.14578931482,355.619172389,355.280377611,-0.237245718601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:34:00.000+09:00",355.37,355.37,355.22,355.22,166,5.63063063064e-05,-0.000784812334212,-0.00087193767052,39.0828506146,355.381942836,355.41719327,-0.0352504348415,-0.00579950706703,-0.0294509277745,355.434275,355.43899,0.1505327251,0.000219213914217,0.00108245572015,-0.0373392504931,,,,,"",,,0,0.000703789201058,0.000506728224762,0.00109791115365,1,0.000478603603604,0.000422297297297,-0.000602854071966,-0.000616111361334,-9.92355014962e-05,-1.6326521781e-05,-8.29089797153e-05,0.000423773225325,10.9847420628,"validation",355.423453333,-0.000572425177419,0.999397145928,0.999427574823,257.6,169.75,0.977908689249,6021495,-0.118114874816,355.626645932,355.241904068,-0.0569318548028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:35:00.000+09:00",355.24,355.47,355.24,355.47,148,0.000703789201058,-8.43881856539e-05,0.000337695230055,52.2714284908,355.395490092,355.42110488,-0.025614788377,-0.00976256332903,-0.015852225048,355.440275,355.441654,0.15763753045,0.000248230800394,0.00106311807791,-0.182670991576,,,,,"",,,0,-0.000447013812699,-0.000759557768588,-0.000196922384449,0,5.63031360847e-05,0.000647486064974,8.36286771384e-05,7.97486723374e-05,-7.20589314908e-05,-2.74638178441e-05,-4.45951136467e-05,0.000443462262498,10.870672139,"validation",355.429453333,0.000114077959174,1.00008362868,1.00011407796,242.8,166.25,0.89022556391,6021643,-0.0105263157895,355.629212491,355.251337509,0.578663582979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:36:00.000+09:00",355.3,355.469,355.3,355.3111,242,-0.000447013812699,-0.000503249036541,-0.00025014068655,45.5249594019,355.382507001,355.41295637,-0.0304493697695,-0.0138999246171,-0.0165494451524,355.43583,355.440876,0.158520563989,0.000265989002202,0.00110595559458,0.681004801785,,,,,"",,,0,0.00044721372341,-3.96835336695e-05,0.000503502423651,0,-0.000478240076518,0.000475426899598,-0.000350921290068,-0.000365112762101,-8.56977723734e-05,-3.91204345069e-05,-4.65773378665e-05,0.000446145825417,11.3619430997,"validation",355.427638333,-0.000327882023694,0.99964907871,0.999672117976,234.6,174.75,1.38483547926,6021401,-0.0998569384835,355.632378122,355.239281878,0.182698571455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:37:00.000+09:00",355.3,355.47,355.3,355.47,126,0.00044721372341,0.000337695230055,-8.43881856539e-05,52.1726818469,355.395967462,355.417181824,-0.0212143623731,-0.0153628121683,-0.00585155020476,355.43433,355.444076,0.159340523704,0.000277362058713,0.00109735188965,-0.559974069156,,,,,"",,,0,-0.000393844768898,-0.000506371845725,-0.000196922384449,0,-3.12402286334e-05,0.000478453952044,0.000100356091095,7.29341174897e-05,-5.96797546153e-05,-4.32183086289e-05,-1.64614459863e-05,0.000448253083817,10.709745091,"validation",355.428471667,0.000116840198925,1.00010035609,1.0001168402,178.8,179,0.703910614525,6021527,-0.0737430167598,355.629348267,355.239311733,0.591452971505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:38:00.000+09:00",355.4,355.46,355.21,355.33,753,-0.000393844768898,0.000365990990991,-0.000478199718706,46.7585908342,355.385818622,355.410723912,-0.0249052897705,-0.0172713076888,-0.00763398208175,355.42583,355.443076,0.166530486297,0.000290056789848,0.00111207374645,3.51337387745,,,,,"",,,0,0.000196999971857,-0.000281428531224,0.000117355697521,0,-0.000196922384449,0.000703294230174,-0.00026962024679,-0.000318126889044,-7.00905911984e-05,-4.86063875517e-05,-2.14842036466e-05,0.000468664301626,12.4971159004,"validation",355.423638333,-0.000263455559041,0.999730379753,0.999736544441,287,213.45,3.5277582572,6020774,-0.238229093465,355.623459867,355.228200133,0.257551828149,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:39:00.000+09:00",355.33,355.44,355.2,355.4,162,0.000196999971857,0.000506728224762,-0.0004218815919,49.5761502214,355.388000372,355.409929548,-0.0219291754549,-0.018202881242,-0.0037262942129,355.41833,355.443276,0.171778308704,0.000291909072401,0.00106593494449,-0.352208696891,,,,,"",,,0,-0.000562746201463,-0.000562746201463,0.000160945413618,0,0,0.000675428474939,-5.15730294497e-05,-0.00012175219767,-6.17028009423e-05,-5.12180113731e-05,-1.04847895692e-05,0.000483337953585,10.9608576195,"validation",355.421638333,-6.08807427565e-05,0.999948426971,0.999939119257,286.2,215.7,0.751043115438,6020936,-0.225312934631,355.607756409,355.228903591,0.451617094724,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:40:00.000+09:00",355.22,355.22,355.2,355.2,510,-0.000562746201463,-0.000759557768588,-0.00101613983299,42.6339690734,355.359077238,355.394379211,-0.0353019727808,-0.0216226995498,-0.0136792732311,355.400265,355.442596,0.173794143797,0.00031441865032,0.00112580807919,1.70605638033,,,,,"",,,0,0.000273085585586,0.000394144144144,0.00101351351351,1,-0.000506471581317,5.62746201464e-05,-0.000563491420019,-0.000682518085143,-9.93861846307e-05,-6.08747172009e-05,-3.85114674298e-05,0.000489285314743,12.107097257,"validation",355.422805,-0.000626873112433,0.99943650858,0.999373126888,358.6,228.05,2.23635167726,6020426,-0.382591536944,355.600321245,355.200208755,-0.000521741170563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:41:00.000+09:00",355.369,355.4359,355.25,355.297,210,0.000273085585586,-3.96835336695e-05,-0.000571026722925,46.5437133443,355.349526894,355.387165936,-0.037639042221,-0.024825968084,-0.012813074137,355.390115,355.443936,0.178230276383,0.000320730202288,0.00112205356176,-0.0870763849225,,,,,"",,,0,-1.97018269222e-05,-0.000216720096145,0.000346189244491,0,0.000475788288288,0.000523367117117,-0.000262007850162,-0.000413387274667,-0.000105936842194,-6.98738466241e-05,-3.60629955698e-05,0.0005016374368,11.2200749927,"validation",355.42146,-0.000350175816621,0.99973799215,0.999649824183,352.2,224.35,0.936037441498,6020636,-0.278805437932,355.589498372,355.190731628,0.266492564089,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:42:00.000+09:00",355.25,355.29,355.22,355.29,213,-1.97018269222e-05,-0.000506371845725,-0.000562603730063,46.2984846335,355.34036891,355.379968459,-0.039599549136,-0.0277806842944,-0.0118188648416,355.380115,355.443736,0.170999542355,0.000320735958497,0.00111655617079,-0.0887613558302,,,,,"",,,0,-0.000168876129359,-0.000118776210983,0.000422190323398,0,-0.00013228369505,0.000197018269223,-0.000253573557429,-0.000432518523832,-0.000111456976374,-7.81915739097e-05,-3.32654024644e-05,0.000481295680586,11.2342397371,"validation",355.421293333,-0.00036940199081,0.999746426443,0.999630598009,369.6,227.55,0.936058009229,6020423,-0.288947484069,355.57851593,355.18171407,0.272896730086,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:43:00.000+09:00",355.3,355.3,355.2,355.23,112,-0.000168876129359,-0.000281428531224,-0.000721546387837,44.1511949301,355.323389078,355.368859684,-0.0454706067002,-0.0313186687756,-0.0141519379247,355.36729,355.442408,0.165928146473,0.000322153350583,0.00113886115052,-0.702642532499,,,,,"",,,0,-8.44523266617e-05,-2.53356979985e-06,0.000760070939954,0,2.81460215599e-05,0.000281460215599,-0.00038633268695,-0.00059758766883,-0.000128003284352,-8.81644815347e-05,-3.9838802817e-05,0.000467100600943,10.5912894726,"validation",355.420793333,-0.000536809710946,0.999613667313,0.999463190289,241.4,227.3,0.492740871095,6020311,-0.28816542015,355.569647,355.164933,0.160772793264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:44:00.000+09:00",355.2054,355.29,355.2,355.2,468,-8.44523266617e-05,-0.000562746201463,-0.000647103508426,43.0754522528,355.304406143,355.35635156,-0.0519454169663,-0.0354440184137,-0.0165013985526,355.35579,355.437008,0.160504707439,0.000321139996778,0.00119696117693,1.32939534217,,,,,"",,,0,0.000394144144144,0.000140765765766,0.000225225225225,1,-6.92509078626e-05,0.000253356979985,-0.000438405689126,-0.000666807323564,-0.000146242727946,-9.97860878764e-05,-4.64566400692e-05,0.000451871361034,12.0211553226,"validation",355.419126667,-0.000616530316536,0.999561594311,0.999383469683,302.6,250.6,1.8675179569,6019843,-0.354349561053,355.568463542,355.143116458,0.133734412129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:45:00.000+09:00",355.2997,355.34,355.2,355.34,336,0.000394144144144,0.000394144144144,-6.30342433527e-05,49.2854313298,355.309882121,355.355140333,-0.0452582122805,-0.0374068571871,-0.00785135509347,355.35467,355.436208,0.159040085479,0.000331849817433,0.00119744264472,0.467555296725,,,,,"",,,0,-0.000337704733494,-0.000253278550121,0.000450272977993,0,0.000280686936937,0.000394144144144,-4.12826993383e-05,-0.000270675856411,-0.000127365937639,-0.000105270606144,-2.20953314951e-05,0.000447571580681,11.6901946131,"validation",355.41918,-0.000222779198354,0.999958717301,0.999777220802,267.8,259.85,1.29305368482,6020179,-0.248027708293,355.567428418,355.141911582,0.465524278327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:46:00.000+09:00",355.2,355.34,355.2,355.22,70,-0.000337704733494,-0.000216720096145,-0.000562714534916,44.7764531764,355.296054102,355.345129938,-0.0490758358198,-0.0397406529136,-0.00933518290622,355.34467,355.429608,0.157680079374,0.000337244189887,0.00122847097927,-1.080850137,,,,,"",,,0,7.82613591577e-05,0.000703507685378,0.000731940769101,1,-0.000393988855744,0.000393988855744,-0.000350842465148,-0.000589731399079,-0.000138156173132,-0.000111876169455,-2.62800036772e-05,0.000443894148341,10.1212727736,"validation",355.417013333,-0.000554315989226,0.999649157535,0.999445684011,239.8,251.6,0.278219395866,6020109,-0.316772655008,355.562935307,355.126404693,0.214407201254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:47:00.000+09:00",355.2482,355.2482,355.2,355.2478,1017,7.82613591577e-05,-0.000118776210983,-0.000653201305277,46.0087939875,355.288630394,355.337920313,-0.0492899188114,-0.0416505060932,-0.0076394127182,355.33306,355.427564,0.149860073704,0.00033517180811,0.00119815483677,3.07162903476,,,,,"",,,0,-5.26393126149e-05,0.000541030795968,0.00031583587569,1,7.93874218794e-05,0.000135690557964,-0.000239943899394,-0.000505768314581,-0.000138747991716,-0.00011724352999,-2.15044617256e-05,0.000421846591883,12.7974307381,"validation",355.415976667,-0.000473182630236,0.999760056101,0.99952681737,400.6,289.65,3.5111341274,6021126,-0.143794234421,355.545932012,355.120187988,0.299738821703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:48:00.000+09:00",355.2283,355.23,355.22,355.2291,192,-5.26393126149e-05,-2.53356979985e-06,-0.000470460722298,45.27687258,355.279471872,355.329859549,-0.0503876770661,-0.0433979402878,-0.00698973677834,355.3247,355.420146,0.141141497011,0.000331993053426,0.00121240503654,-0.453943980182,,,,,"",,,0,5.88352699709e-05,0.000593701360615,5.88352699709e-05,1,-5.48912618178e-05,2.81493650347e-05,-0.000269049688918,-0.000537521584384,-0.000141845578153,-0.000122168877177,-1.96767009751e-05,0.00039732526702,11.1302729673,"validation",355.413461667,-0.000518724490069,0.999730950311,0.99948127551,416.6,297,0.646464646465,6020934,-0.164983164983,355.540098728,355.109301272,0.278085968955,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:49:00.000+09:00",355.23,355.25,355.22,355.25,452,5.88352699709e-05,0.000140765765766,-0.000700423911178,46.3049996937,355.274937738,355.323944027,-0.0490062890655,-0.0445196100433,-0.0044866790222,355.31225,355.412546,0.133202818653,0.000324876247645,0.00113720251791,0.599273525321,,,,,"",,,0,0,0.00101337086559,0.000197044334975,1,2.53357621882e-06,8.44525406279e-05,-0.000175198012453,-0.000457344575563,-0.000137948737693,-0.000125319099348,-1.26296383454e-05,0.000374955154547,11.9865101745,"validation",355.411128333,-0.000453357592062,0.999824801988,0.999546642408,413.4,314.95,1.43514843626,6021386,-0.0985870773139,355.514280993,355.110219007,0.345939478946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:50:00.000+09:00",355.2331,355.25,355.2305,355.25,1255,0,-0.000253278550121,-0.00070323488045,46.3049996937,355.271101163,355.318466692,-0.0473655287908,-0.0450887937928,-0.00227673499799,355.29975,355.403946,0.125081188749,0.00032486046413,0.00103667052129,2.90715553591,,,,,"",,,0,0.00061900070373,0.000422237860662,-0.000281491907108,1,-4.75721323012e-05,5.4890921886e-05,-0.000140022614708,-0.000433157824309,-0.000133330130305,-0.000126921305539,-6.40882476563e-06,0.000352093423643,13.0077148615,"validation",355.411395,-0.000454107556118,0.999859977385,0.999545892444,597.2,366.6,3.42334969995,6021386,-0.114975450082,355.483914389,355.115585611,0.364930455885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:51:00.000+09:00",355.2415,355.4699,355.22,355.4699,2465,0.00061900070373,0.000703507685378,-5.65416748713e-05,56.3191722924,355.301685599,355.329683974,-0.0279983744014,-0.0416707099145,0.0136723355132,355.298745,355.406344,0.133996818124,0.000354793850411,0.0010142269719,3.62411891433,,,,,"",,,0,-8.41140135915e-05,5.65448720131e-05,0.000365994420343,1,-2.39268121043e-05,0.000703448275862,0.000481721375064,0.000178826295796,-7.87644028408e-05,-0.000117227112379,3.84627095379e-05,0.000376956862238,13.6833888039,"validation",355.415393333,0.00015336045565,1.00048172138,1.00015336046,1076.2,475.7,5.18183729241,6023851,0.200231238175,355.478921785,355.118568215,0.974964074523,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:52:00.000+09:00",355.2756,355.44,355.25,355.44,918,-8.41140135915e-05,0.000541030795968,0.000253271422541,54.822016914,355.322964738,355.337855531,-0.0148907933339,-0.0363147265984,0.0214239332645,355.303245,355.407744,0.140132759687,0.000343981735104,0.00106576732736,0.748118908884,,,,,"",,,0,0,-0.000112536574387,0.000815890164303,0,-0.00054660042946,0.000534503765298,0.000384896569126,9.07577298037e-05,-4.18939717924e-05,-0.000102168373279,6.02744014869e-05,0.000394251518362,12.695556914,"validation",355.417726667,6.2668042875e-05,1.00038489657,1.00006266804,1056.4,501.35,1.8310561484,6022933,0.138825172036,355.492580295,355.113909705,0.861145025977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:53:00.000+09:00",355.44,355.47,355.4,355.44,186,0,0.000593701360615,0.000675675675676,54.822016914,355.340970163,355.345421788,-0.00445162533708,-0.0299421063461,0.0254904810091,355.315245,355.407008,0.135123276852,0.000329289784993,0.00108096983842,-0.563183047267,,,,,"",,,0,0.000478280441143,-0.000192156200765,0.000872158451497,0,0,0.000196939005177,0.000351110743926,9.28287829374e-05,-1.25242666472e-05,-8.42395519529e-05,7.17152853057e-05,0.000380157767421,11.0991182581,"validation",355.42012,5.59338058861e-05,1.00035111074,1.00005593381,1055.2,500.05,0.37196280372,6022933,0.160383961604,355.507287531,355.123202469,0.824810860995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:54:00.000+09:00",355.47,355.61,355.45,355.61,1348,0.000478280441143,0.00101337086559,0.00109791115365,61.5601475034,355.382359369,355.365020174,0.0173391943225,-0.0204858462124,0.0378250405349,355.334745,355.405608,0.137614471363,0.000343275803921,0.00127010980286,1.35719590844,,,,,"",,,0,-0.000590534574393,-0.000429684204606,0.000534293186356,0,8.440243079e-05,0.000450146297547,0.000774635759303,0.000575095033391,4.87590178073e-05,-5.76076213054e-05,0.000106366639113,0.000386981444174,13.0802140023,"validation",355.422453333,0.000527672534213,1.00077463576,1.00052767253,1234.4,559.15,2.41080211035,6024281,0.249128140928,355.560402071,355.109087929,1.10989668575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:55:00.000+09:00",355.5,355.63,355.3689,355.4,358,-0.000590534574393,0.000422237860662,-0.000196922384449,51.3681057754,355.385073312,355.367611272,0.0174620394196,-0.012896269086,0.0303583085056,355.331245,355.401608,0.146434866265,0.00033679351211,0.00123398804863,-0.367714604968,,,,,"",,,0,0.000253235790659,0.000450196961171,0.00112549240293,1,-0.000309327634206,0.000734231320829,0.000193495508677,-4.52445898924e-06,4.91334817658e-05,-3.6286632206e-05,8.54201139718e-05,0.000412028323763,11.7537847617,"validation",355.422786667,-6.41114400133e-05,1.00019349551,0.99993588856,1055,569.65,0.628456069516,6023923,0.200122882472,355.550482255,355.112007745,0.656805010301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:56:00.000+09:00",355.3,355.49,355.2412,355.49,265,0.000253235790659,5.65448720131e-05,0.000503502423651,54.8204296816,355.401215879,355.376677104,0.0245387751575,-0.00540926023733,0.0299480353948,355.34019,355.398608,0.153746661532,0.000325737492472,0.00129213845363,-0.531873175401,,,,,"",,,0,-0.000253171678528,-0.000196911305522,0.00115333764663,0,-0.000281373100732,0.00070005627462,0.00042159599228,0.000257153511417,6.90280321738e-05,-1.5216349932e-05,8.42443821058e-05,0.000432492226313,11.4532375605,"validation",355.421786667,0.000191922205932,1.00042159599,1.00019192221,615,570.8,0.464260686755,6024188,0.244131044149,355.569764362,355.110615638,0.826277722868,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:57:00.000+09:00",355.25,355.45,355.25,355.4,607,-0.000253171678528,-0.000112536574387,-0.000196922384449,50.9270766909,355.401028821,355.378404726,0.0226240948934,0.000197410788828,0.0224266841046,355.33669,355.395608,0.15990761428,0.000315990311352,0.00125857186313,0.0214729597353,,,,,"",,,0,-7.9628587507e-05,0.000112549240293,0.00101294316263,1,-0.000675124476075,0.000562603730063,0.000178169048628,1.23580593034e-05,6.36581173141e-05,5.55460857705e-07,6.31026564564e-05,0.000449937012605,12.2817773422,"validation",355.42262,-6.36425447545e-05,1.00017816905,0.999936357455,552.8,594.85,1.02042531731,6023581,0.172648566866,355.56029838,355.11308162,0.641564461949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:58:00.000+09:00",355.378,355.4897,355.36,355.3717,644,-7.9628587507e-05,-0.000192156200765,0.000117355697521,49.7310588416,355.396516695,355.37790808,0.0186086149727,0.0038796516256,0.0147289633471,355.338775,355.395042,0.157749927545,0.000304092484371,0.0012613151712,0.0966709789925,,,,,"",,,0,0.000240593159219,0.000361030436582,0.00176800797587,1,-6.19020821609e-05,0.000364940911649,9.26580556826e-05,-6.5679025427e-05,5.23638066077e-05,1.0917165395e-05,4.14466412128e-05,0.000443901209763,12.3408673796,"validation",355.418815,-0.000132561918536,1.00009265806,0.999867438081,644.4,589.4,1.09263657957,6022937,0.183491686461,355.562872094,355.114677906,0.573461461337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T08:59:00.000+09:00",355.4083,355.49,355.394,355.4572,3386,0.000240593159219,-0.000429684204606,0.000160945413618,53.2994715016,355.405852588,355.383781555,0.0220710325279,0.00751792780605,0.0145531047218,355.341635,355.394386,0.154932075578,0.000305606793815,0.00128645243951,3.20786988303,,,,,"",,,0,0.000289205001333,-0.000498512901131,0.00141451629057,0,0.000102990755876,0.000270139687544,0.000325222232965,0.0001767444914,6.20919551718e-05,2.11500225795e-05,4.09419325923e-05,0.000435867034281,14.0008102417,"validation",355.415935,0.000116103404311,1.00032522223,1.0001161034,1052,750.6,4.51105782041,6026323,0.358846256328,355.570200057,355.113069943,0.75280548505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:00:00.000+09:00",355.49,355.6,355.49,355.56,1766,0.000289205001333,0.000450196961171,0.00101351351351,57.23062433,355.429567574,355.396834773,0.0327328008971,0.0125609024243,0.0201718984728,355.359635,355.395786,0.154065498751,0.000281494686188,0.00133743563506,1.12292677984,,,,,"",,,0,-0.000393745078186,-0.000168747890651,0.00165935425807,0,9.22755257173e-05,0.00030946060454,0.000563837251803,0.000462059502303,9.20598517748e-05,3.53270964795e-05,5.67327552953e-05,0.00043330379894,13.3501679851,"validation",355.413935,0.000410971505661,1.00056383725,1.00041097151,1333.6,813.4,2.17113351365,6028089,0.471047455127,355.59727032,355.12199968,0.921580849967,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:01:00.000+09:00",355.14,355.64,355.01,355.42,456,-0.000393745078186,-0.000196911305522,0.000346189244491,50.9415092121,355.42809564,355.398550716,0.0295449236832,0.015957706676,0.0135872170072,355.365785,355.396986,0.188060820269,0.000292456490011,0.00133495744462,-0.439473077773,,,,,"",,,0,5.62714534915e-05,0.000168814360475,0.00222272241292,1,-0.00118123523456,0.00177185285184,0.000152561113896,6.4755754569e-05,8.31267899477e-05,4.48981674527e-05,3.8228622495e-05,0.000529122785068,11.9957991684,"validation",355.415101667,1.37820067587e-05,1.00015256111,1.00001378201,1371.8,825.7,0.552258689597,6027633,0.423701102095,355.6029841,355.1285859,0.614281630857,,,,,,,,,,,,,,,,,,,,,,,,-0.00621400446112,-0.000469646311599,0.00582025938293,7.59012334126e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:02:00.000+09:00",355.43,355.48,355.43,355.44,283,5.62714534915e-05,0.000112549240293,0.000422190323398,51.7571162489,355.42992708,355.401621033,0.0283060463939,0.0184273746196,0.00987867177431,355.373285,355.398586,0.178913618821,0.000292443969833,0.00133169737948,-0.65115250099,,,,,"",,,0,0.00016880486158,-0.000225073148773,0.00275714607247,0,2.81357267458e-05,0.000140678633729,0.00018773217576,0.000116528319558,7.96366373901e-05,5.18438403658e-05,2.77927970243e-05,0.000503358144331,11.5188132976,"validation",355.416268333,6.67714699103e-05,1.00018773218,1.00006677147,1307,829.2,0.341292812349,6027916,0.45182103232,355.609909836,355.136660164,0.640972099707,,,,,,,,,,,,,,,,,,,,,,,,0.00176529258678,0.00721581438017,-0.00170902113329,-0.00715954292668,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:03:00.000+09:00",355.45,355.5,355.4,355.5,285,0.00016880486158,0.000361030436582,0.000760070939954,54.2162603691,355.440707529,355.408908364,0.0317991647981,0.0211017326553,0.0106974321428,355.386785,355.398986,0.173276931762,0.000290728519093,0.00131219547212,-0.664286606483,,,,,"",,,0,-0.000618846694796,-0.00070323488045,0.00258790436006,0,2.81341435966e-05,0.000281341435967,0.000318568401467,0.000284227034908,8.94491274209e-05,5.93578977646e-05,3.00912296563e-05,0.000487417529571,11.5260242994,"validation",355.416655,0.000234499421531,1.0003185684,1.00023449942,1235.2,837.85,0.340156352569,6028201,0.470848003819,355.619953465,355.153616535,0.742775111054,,,,,,,,,,,,,,,,,,,,,,,,-0.000295377982957,0.000566465256798,0.000464182844537,-0.000397660395218,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:04:00.000+09:00",355.5,355.5,355.28,355.28,169,-0.000618846694796,-0.000498512901131,0.000225225225225,45.1319679348,355.415983294,355.399359597,0.0166236972823,0.0202061255807,-0.00358242829839,355.390785,355.393986,0.176614293779,0.000323471009449,0.00125340881803,-0.777165445662,,,,,"",,,0,0.000619229903175,0.000112587255123,0.00371537941905,1,0,0.000618846694796,-0.000311727272276,-0.000320731369945,4.67904111752e-05,5.6873805395e-05,-1.00833942197e-05,0.000497112963801,11.0028215807,"validation",355.409988333,-0.000365741925102,0.999688272728,0.999634258075,591.8,822.9,0.205371248025,6028032,0.497569571029,355.613509972,355.168060028,0.251296410403,,,,,,,,,,,,,,,,,,,,,,,,-0.000674525562069,-0.00174283716128,5.56788672724e-05,0.00112399046649,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:05:00.000+09:00",355.34,355.5,355.34,355.5,254,0.000619229903175,-0.000168747890651,0.000450272977993,53.5192190752,355.428908941,355.406814441,0.0220944996869,0.020583800402,0.00151069928497,355.398785,355.396986,0.179713272795,0.000340083832053,0.00127360447934,-0.669234355166,,,,,"",,,0,-5.62587904359e-05,-0.00098452883263,0.00230661040788,0,0.000168880882684,0.000450349020491,0.000284792757522,0.000289856144137,6.21504913838e-05,5.79009856596e-05,4.24950572425e-06,0.000505522567637,11.4108705908,"validation",355.408321667,0.000257952129267,1.00028479276,1.00025795213,289.4,818.8,0.310210063508,6028286,0.495053737176,355.625103742,355.172466258,0.723611617375,,,,,,,,,,,,,,,,,,,,,,,,0.000510562440777,-0.00186820274448,0.000108667462398,0.00248743264765,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:06:00.000+09:00",355.5,355.5,355.35,355.48,118,-5.62587904359e-05,0.000168814360475,0.000731940769101,52.7300851139,355.436769104,355.412235594,0.0245335101215,0.0213737423459,0.00315976777562,355.411785,355.398586,0.177590896167,0.000330575077571,0.00119995012215,-0.835271063576,,,,,"",,,0,-0.000337571733994,0.000337571733994,0.00219421627096,1,0,0.00042194092827,0.000191932296224,0.000229078007643,6.90151629388e-05,6.01264272136e-05,8.88873572528e-06,0.000499580556337,10.6441774529,"validation",355.405655,0.000209183503284,1.0001919323,1.0002091835,221.8,821.2,0.143692157818,6028168,0.490684364345,355.625023207,355.198546793,0.659950228498,,,,,,,,,,,,,,,,,,,,,,,,0.00123250882577,0.00235076539139,-0.00128876761621,-0.00240702418182,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:07:00.000+09:00",355.48,355.6,355.35,355.36,8,-0.000337571733994,-0.000225073148773,0.00031583587569,48.1432579425,355.424958472,355.40836629,0.016592181999,0.0204174302765,-0.00382524827747,355.417395,355.395786,0.182762975012,0.000340239107107,0.00113248812592,-0.88825958004,,,,,"",,,0,-0.000309545249887,0.00104119765871,0.0020261143629,1,0,0.00070327444582,-0.000161486187248,-0.000100693371755,4.66911920279e-05,5.74556232455e-05,-1.07644312175e-05,0.000514303734275,7.95292459594,"validation",355.402488333,-0.000119549903921,0.999838513813,0.999880450096,166.8,770.75,0.0103795004865,6028160,0.456308790139,355.61864799,355.21614201,0.357405845102,,,,,,,,,,,,,,,,,,,,,,,,0.000118060014801,0.00300103368938,-0.000455631748794,-0.00333860542338,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:08:00.000+09:00",355.36,355.38,355.25,355.25,459,-0.000309545249887,-0.00070323488045,5.88352699709e-05,44.3360465523,355.398041784,355.396635454,0.00140633025632,0.0166152102725,-0.0152088800162,355.41844,355.390786,0.178994191083,0.00034735737113,0.00111144249166,-0.381731039635,,,,,"",,,0,0.000197044334975,0.00140745953554,0.00180154820549,1,0,0.000365826204412,-0.000473920261425,-0.000396144203919,3.95870585874e-06,4.67704722659e-05,-4.28117664072e-05,0.00050385416209,12.0018781097,"validation",355.399988333,-0.00042202683809,0.999526079739,0.999577973162,201.6,784.1,0.585384517281,6027701,0.431513837521,355.615953578,355.220926422,0.0735989356339,,,,,,,,,,,,,,,,,,,,,,,,0.00116318574694,0.000930861379226,-0.00147273099683,-0.00124040662911,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:09:00.000+09:00",355.27,355.32,355.15,355.32,443,0.000197044334975,0.000112587255123,0.000197044334975,47.1976834645,355.386035356,355.390958754,-0.00492339780709,0.0123074886566,-0.0172308864637,355.42194,355.386186,0.178351748862,0.00034976583949,0.00105613451995,-0.399906332868,,,,,"",,,0,-0.000478441967804,0.00135089496792,0.00174490600023,1,5.62983814214e-05,0.000478536242083,-0.000286814032921,-0.000186236839268,-1.38562360888e-05,3.46377593622e-05,-4.8493995451e-05,0.000501946833453,11.9665949149,"validation",355.397155,-0.00021709515373,0.999713185967,0.999782904846,256.4,783.65,0.565303387992,6028144,0.431187392331,355.60962669,355.23425331,0.228430396411,,,,,,,,,,,,,,,,,,,,,,,,-0.000467321971897,7.74996401802e-05,0.000664366306873,0.000119544694795,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:10:00.000+09:00",355.19,355.25,355.15,355.15,34,-0.000478441967804,-0.00098452883263,-0.000281491907108,41.6038496046,355.349722224,355.373109957,-0.0233877329246,0.00516844434034,-0.0285561772649,355.41694,355.37796,0.177755195372,0.00036562749529,0.00118042235372,-0.801094182022,,,,,"",,,0,0.00126707025201,0.00183021258623,0.00205546951992,1,-0.000365867387144,0.000281436451649,-0.000751061556042,-0.000641457900203,-6.58531125568e-05,1.45528490506e-05,-8.04059616075e-05,0.000500507378213,9.39898357168,"validation",355.391488333,-0.000679499485106,0.999248938444,0.999320500515,212.4,722.6,0.0470523110988,6028110,0.465264323277,355.62671105,355.20716895,-0.136265107717,,,,,,,,,,,,,,,,,,,,,,,,-0.00132062198706,-0.0039189637994,0.000842180019258,0.0034405218316,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:11:00.000+09:00",355.15,355.64,355.15,355.6,791,0.00126707025201,0.000337571733994,0.000365994420343,56.3510849012,355.388226498,355.389916627,-0.00169012957866,0.00379672955654,-0.0054868591352,355.423445,355.37996,0.200058395703,0.000441199115395,0.00125795215136,0.199665730417,,,,,"",,,0,0.000365579302587,0.000843644544432,0.000168728908886,1,0,0.00137969871885,0.000496745508727,0.000619168283997,-4.75289532807e-06,1.06769672569e-05,-1.54298625849e-05,0.000562593913675,12.5471080266,"validation",355.395488333,0.000575448122951,1.00049674551,1.00057544812,347,638.9,1.23806542495,6028901,0.395210518078,355.646997844,355.199892156,0.894884263435,,,,,,,,,,,,,,,,,,,,,,,,0.000334193304898,0.00321196763581,0.000932876947108,-0.00194489738381,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:12:00.000+09:00",355.63,355.8,355.6,355.73,274,0.000365579302587,0.00104119765871,0.000815890164303,59.5306528571,355.440807036,355.415107988,0.0256990483086,0.00817719330695,0.0175218550016,355.437945,355.38476,0.200054224581,0.000446825014334,0.00146595939092,-0.436096135891,,,,,"",,,0,5.62224158771e-05,8.43336238157e-05,-0.000309223287325,1,8.4364454443e-05,0.000562429696288,0.00082167648139,0.000971454150144,7.22431290827e-05,2.29870781406e-05,4.92560509421e-05,0.00056237659062,11.487310382,"validation",355.401655,0.000923870205388,1.00082167648,1.00092387021,400.2,606.7,0.451623537168,6029175,0.51442228449,355.698473797,355.177416203,1.06050425849,,,,,,,,,,,,,,,,,,,,,,,,0.000924484585443,-0.000819808342104,-0.000558905282856,0.00118538764469,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:13:00.000+09:00",355.66,355.75,355.59,355.75,167,5.62224158771e-05,0.00140745953554,0.000872158451497,60.0132470855,355.488375185,355.439914804,0.0484603808607,0.0162338308177,0.032226550043,355.453445,355.39003,0.19719320854,0.000446735839387,0.00165377596986,-0.574701275901,,,,,"",,,0,0.000140548137737,0.000702740688686,0.000224877020379,1,-0.00019677845557,0.000449779327018,0.000834300536882,0.00101288716512,0.00013622032568,4.56326937953e-05,9.05876318847e-05,0.000554302764693,10.9922388814,"validation",355.406155,0.000967470583057,1.00083430054,1.00096747058,341.8,605.75,0.275691291787,6029342,0.52901361948,355.747365183,355.159524817,1.00448219837,,,,,,,,,,,,,,,,,,,,,,,,0.000658914115293,0.000199576454413,-0.000602691699416,-0.000143354038536,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:14:00.000+09:00",355.74,355.93,355.61,355.8,469,0.000140548137737,0.00135089496792,0.000534293186356,61.2571103084,355.536317464,355.466587781,0.0697296826509,0.0269330011843,0.0427966814665,355.462945,355.39743,0.205965122215,0.000436249208852,0.00182445250971,-0.124645479311,,,,,"",,,0,0,0.000449690837549,-8.43170320406e-05,1,-2.81096275474e-05,0.000899508081518,0.000948214166177,0.00113273188273,0.000195979996208,7.56970241268e-05,0.000120282972081,0.000578878926969,12.0249775363,"validation",355.410655,0.00109547925624,1.00094821417,1.00109547926,347,561.8,0.834816660733,6029811,0.492168031328,355.787207631,355.138682369,1.01972532096,,,,,,,,,,,,,,,,,,,,,,,,0.00178709810062,-0.0020951346318,-0.00164654996288,0.00223568276954,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:15:00.000+09:00",355.78,355.85,355.78,355.8,320,0,0.00183021258623,0.00112549240293,61.2571103084,355.576884008,355.491284983,0.0855990252768,0.0386662060028,0.046932819274,355.482945,355.406182,0.196253327771,0.000412822213257,0.00199292025761,-0.321979925654,,,,,"",,,0,0.000281056773468,0.000983698707139,-8.43170320406e-05,1,-5.62113546938e-05,0.000196739741428,0.000891899328672,0.00110807864338,0.000240581858563,0.000108673991014,0.000131907867549,0.000551583270859,11.642698554,"validation",355.418155,0.00107435423494,1.00089189933,1.00107435423,404.2,559.9,0.57153063047,6029811,0.525808180032,355.837169581,355.128720419,0.947533876615,,,,,,,,,,,,,,,,,,,,,,,,-0.0012715561781,-0.000433237058432,0.0012715561781,0.000433237058432,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:16:00.000+09:00",355.71,356,355.69,355.9,672,0.000281056773468,0.000843644544432,0.00115333764663,63.8644102652,355.626594161,355.521560169,0.105033991434,0.051939763089,0.0530942283446,355.503445,355.415782,0.204378090074,0.000413529632645,0.00224025866483,0.123602642668,,,,,"",,,0,-0.000393368923855,0.000871031188536,-5.61955605507e-05,1,-0.000252951096122,0.000871275997752,0.00111547442248,0.00136239870181,0.000295122201275,0.000145939205083,0.000149182996192,0.000574257066798,12.3849123142,"validation",355.426488333,0.00133223516595,1.00111547442,1.00133223517,380.4,580.25,1.15812149935,6030483,0.54243860405,355.901654837,355.105235163,0.997922155147,,,,,,,,,,,,,,,,,,,,,,,,-0.000490014341182,-0.00186706082395,0.00077107111465,0.00214811759742,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:17:00.000+09:00",356,356,355.76,355.76,520,-0.000393368923855,8.43336238157e-05,0.00101294316263,57.9813901891,355.647118136,355.539222379,0.107895757039,0.0631309618789,0.0447647951598,355.521445,355.421382,0.206922512211,0.000419879755483,0.00230783605029,-0.0752980145765,,,,,"",,,0,0.000674612098044,0.00185518326962,0.000337306049022,1,0.000280977802754,0.000674346726609,0.000671000310544,0.000952722647396,0.000303282429275,0.000177453794353,0.000125828634922,0.000581635125397,12.1280905633,"validation",355.430821667,0.000926138965073,1.00067100031,1.00092613897,429.6,575.9,0.902934537246,6029963,0.554089251606,355.931687604,355.111202396,0.790748690947,,,,,,,,,,,,,,,,,,,,,,,,0.00149089147259,-0.000734860209546,-0.00188426039644,0.000341491285691,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:18:00.000+09:00",355.97,356.04,355.96,356,554,0.000674612098044,0.000702740688686,0.00176800797587,64.0885856949,355.701407653,355.573354054,0.128053598957,0.0761154892945,0.0519381096622,355.55286,355.433456,0.212142332767,0.000439875011265,0.00255100272995,-0.0234428751967,,,,,"",,,0,-0.000112359550562,0.0011797752809,-0.000337078651685,1,0.000590285585788,0.000224870699348,0.00125759078411,0.00159395237121,0.000359701120665,0.000213807554198,0.000145893566467,0.000595905429122,12.192100488,"validation",355.439155,0.00157789312773,1.00125759078,1.00157789313,507,571.4,0.969548477424,6030517,0.663283164158,356.006368158,355.099351842,0.992979003646,,,,,,,,,,,,,,,,,,,,,,,,-0.000185186780248,-0.000456839782946,0.000859798878292,0.00113145188099,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:19:00.000+09:00",355.96,355.96,355.9,355.96,618,-0.000112359550562,0.000449690837549,0.00141451629057,62.4591777156,355.741191091,355.601994495,0.139196596483,0.0887317107322,0.0504648857506,355.578,355.442676,0.204132166141,0.000440495719553,0.00272353648626,0.502094164567,,,,,"",,,0,0.000533767839083,0.00179795482639,-0.000983256545679,1,-0.000112359550562,0.000168539325843,0.00107430718436,0.00145543581267,0.000391045613223,0.000249274386819,0.000141771226404,0.000573469395834,12.3013113682,"validation",355.445988333,0.00144610344057,1.00107430718,1.00144610344,536.8,433,1.4272517321,6029899,0.412933025404,356.062214828,355.093785172,0.894453017163,,,,,,,,,,,,,,,,,,,,,,,,-0.00138126108275,-0.00154950616458,0.00126890153219,0.00143714661402,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:20:00.000+09:00",355.96,356.3,355.96,356.15,580,0.000533767839083,0.000983698707139,0.00165935425807,66.7796537352,355.80408477,355.642587495,0.161497274357,0.103284823457,0.0582124508996,355.6075,355.455676,0.213837011417,0.000449688201608,0.00306171818129,0.978176619523,,,,,"",,,0,0.000168468341991,0.000477326968974,-0.00123543450793,1,0,0.000955163501517,0.00152555837546,0.00195333496377,0.000453452967448,0.00029000371601,0.000163449251438,0.000600412779494,12.238384935,"validation",355.4558,0.00195298543448,1.00152555838,1.00195298543,588.8,373.7,1.5520470966,6030479,0.319775220765,356.151884974,355.063115026,0.998268712248,,,,,,,,,,,,,,,,,,,,,,,,0.000401148521286,0.00125046054909,0.000132619317797,-0.000716692710003,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:21:00.000+09:00",356.15,356.22,356,356.21,386,0.000168468341991,0.000871031188536,0.00222272241292,68.0308938082,355.866533267,355.684618051,0.181915215433,0.119010901852,0.062904313581,355.647,355.470076,0.214277224887,0.000436382884858,0.00335384517916,0.0752069274871,,,,,"",,,0,0.000589539878162,0.000140366637658,-0.00112293310126,1,0,0.000617717253966,0.00158303036438,0.00208153667483,0.000510696542583,0.000334103202752,0.00017659333983,0.00060154747168,11.8313650869,"validation",355.467633333,0.00208842267777,1.00158303036,1.00208842268,531.6,370.2,1.04267963263,6030865,0.436520799568,356.243392488,355.050607512,0.972004603616,,,,,,,,,,,,,,,,,,,,,,,,0.00100318778008,0.0026316082918,-0.00083471943809,-0.00246313994981,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:22:00.000+09:00",356.21,356.42,356.21,356.42,1232,0.000589539878162,0.00185518326962,0.00275714607247,72.0052421798,355.951681995,355.739090788,0.212591206699,0.137726962822,0.0748642438775,355.696,355.491476,0.213971708824,0.000448345020594,0.00380116495632,2.90395461495,,,,,"",,,0,0,-0.00095393075585,-0.00258122439818,0,0,0.000589539878162,0.00203544599883,0.00261194448443,0.000596462619099,0.000386417605134,0.000210045013965,0.000600335864496,12.9925062322,"validation",355.483133333,0.00263547431317,1.002035446,1.00263547431,674,417.65,2.94983838142,6032097,0.500538728601,356.372029585,355.019970415,1.03547952331,,,,,,,,,,,,,,,,,,,,,,,,0.000219676085458,-0.0013123505533,0.000369863792704,0.00190189043146,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:23:00.000+09:00",356.4,356.42,356.26,356.42,286,0,0.0011797752809,0.00258790436006,72.0052421798,356.023730919,355.789528508,0.234202411176,0.157022052493,0.0771803586833,355.742,355.515876,0.210116586765,0.000449269426894,0.00415310988355,-0.469678844873,,,,,"",,,0,0.000505022164862,-0.00148700970765,-0.00246899725043,0,-5.61135738736e-05,0.000448908590988,0.00190587560648,0.00254313256042,0.000657096715044,0.000440553427116,0.000216543287928,0.000589519630674,11.5321114316,"validation",355.498691667,0.00259159416034,1.00190587561,1.00259159416,620.4,417.7,0.684701939191,6032097,0.466363418722,356.480717808,355.003282192,0.958903245981,,,,,,,,,,,,,,,,,,,,,,,,-0.000225369742748,0.000100226065459,0.000225369742748,-0.000100226065459,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:24:00.000+09:00",356.42,356.7,356.42,356.6,566,0.000505022164862,0.00179795482639,0.00371537941905,75.0843836977,356.1123877,355.849563433,0.262824267547,0.178182495504,0.0846417720439,355.808,355.543476,0.215108259139,0.000421607998302,0.00447152597471,0.465204244743,,,,,"",,,0,-0.000785193494111,-0.00185081323612,-0.00232753785754,0,0,0.000785590034229,0.00222591959709,0.00297157470554,0.000737028232046,0.000499670486549,0.000237357745496,0.000603220020019,12.2152137381,"validation",355.518191667,0.0030429057041,1.0022259196,1.0030429057,610,437.55,1.29356644955,6032663,0.529196663238,356.603502357,355.012497643,0.997798650768,,,,,,,,,,,,,,,,,,,,,,,,0.00184500255572,0.000189296928936,-0.00133998039086,0.000315725235926,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:25:00.000+09:00",356.56,356.59,356.32,356.32,961,-0.000785193494111,0.000477326968974,0.00230661040788,63.4021218381,356.144328054,355.884410586,0.259917468208,0.194529490044,0.0653879781638,355.849,355.560476,0.219743383486,0.000458838559027,0.00456446712724,1.65476177082,,,,,"",,,0,-0.000168387965873,-0.00123484508307,-0.00185226762461,0,-0.000112170499159,0.000757150869321,0.0013235951204,0.00213613168861,0.000729449562776,0.00054594041885,0.000183509143926,0.000616702355989,12.7438065328,"validation",355.534151667,0.002210331496,1.00132359512,1.0022103315,686.2,472.9,2.03214210192,6031702,0.361175724255,356.661130531,355.036869469,0.789978015726,,,,,,,,,,,,,,,,,,,,,,,,0.00174128390667,-0.000222660120459,-0.00252647740078,-0.000562533373652,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:26:00.000+09:00",356.44,356.44,356.21,356.26,278,-0.000168387965873,0.000140366637658,0.00219421627096,61.2045702859,356.162123738,355.912232024,0.249891714103,0.205601934856,0.0442897792466,355.888,355.579454,0.220475998951,0.000461577534753,0.00456558586582,-0.706222720811,,,,,"",,,0,-0.000505248975467,-0.00168416325156,-0.00168416325156,0,0.000336775931747,0.000645487202515,0.00104527267005,0.00191390698294,0.000701430736268,0.000577112038556,0.000124318697711,0.000618862625474,11.5032920119,"validation",355.548151667,0.00200211512842,1.00104527267,1.00200211513,664.6,480.9,0.578082761489,6031424,0.338531919318,356.700418611,355.075581389,0.728946010605,,,,,,,,,,,,,,,,,,,,,,,,-0.000386279357231,-0.000979922719731,0.000217891391358,0.000811534753858,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:27:00.000+09:00",356.2,356.2,356,356.08,164,-0.000505248975467,-0.00095393075585,0.0020261143629,55.0410615101,356.149489317,355.924659282,0.224830035369,0.209447554959,0.0153824804104,355.924,355.591654,0.223299141883,0.000471051054443,0.00437595019786,-1.17532495666,,,,,"",,,0,-0.000533587957762,-0.00129184452932,-0.00131992810604,0,-0.000168416325156,0.000561387750519,0.000438295815961,0.00137333369472,0.000631403154822,0.000588203647941,4.31995068817e-05,0.000627103858356,10.9750389765,"validation",355.558151667,0.00146768772109,1.00043829582,1.00146768772,451,488.7,0.335584202988,6031260,0.317167996726,356.702752849,355.145247151,0.600160147201,,,,,,,,,,,,,,,,,,,,,,,,-0.000619717019748,0.00042356350666,0.000114468044281,-0.000928812482127,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:28:00.000+09:00",356,356.01,355.88,355.89,116,-0.000533587957762,-0.00148700970765,0.00180154820549,49.3874431632,356.109567884,355.922091927,0.187475956186,0.205053235204,-0.017577279018,355.956,355.602854,0.221634917463,0.000483196114197,0.00401935774874,-1.23466139239,,,,,"",,,0,0.000140492848914,-0.000168591418697,-0.000646267105004,0,-0.000224668613795,0.000365086497416,-0.000185416175033,0.000807490707035,0.00052678062375,0.000576170263857,-4.93896401078e-05,0.000622762419464,10.6282361081,"validation",355.56638,0.000910153541513,0.999814583825,1.00091015354,417,471.55,0.245997243134,6031144,0.365072632807,356.671357253,355.240642747,0.453869203335,,,,,,,,,,,,,,,,,,,,,,,,-0.000687410224941,0.00020055039943,0.000153822267178,-0.000734138357192,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:29:00.000+09:00",355.89,355.94,355.8,355.94,305,0.000140492848914,-0.00185081323612,0.00174490600023,50.8190945987,356.083480517,355.923418451,0.160062065588,0.196055001281,-0.0359929356931,355.987,355.613654,0.21580385193,0.000482727359824,0.00367140393653,-0.550100645558,,,,,"",,,0,-0.000168567736135,-0.000477608585717,-0.000449513963028,0,0,0.000393379976959,-0.000132027293131,0.000917698171399,0.000449688333955,0.000550809128732,-0.000101120794778,0.000606292779485,11.5950831652,"validation",355.57373,0.00103008172173,0.999867972707,1.00103008172,364.8,464.65,0.656408049069,6031449,0.355644033143,356.640486037,355.333513963,0.464039017386,,,,,,,,,,,,,,,,,,,,,,,,-0.000417029118951,0.000556972741754,0.000557521967865,-0.00041647989284,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:30:00.000+09:00",355.85,355.88,355.78,355.88,13,-0.000168567736135,-0.00123484508307,0.00205546951992,49.0269230336,356.052175822,355.92020227,0.131973552263,0.183238711477,-0.0512651592142,356.0235,355.627254,0.211817862506,0.000469101469321,0.00299314077041,-1.54415849102,,,,,"",,,0,-0.000618185905361,-0.000309092952681,-0.000168596156008,0,-0.000252851604203,0.000280946226892,-0.000403063280935,0.000710704810043,0.000370837226771,0.000514889039781,-0.00014405181301,0.000595194623206,8.4397590784,"validation",355.580063333,0.00084351373318,0.999596936719,1.00084351373,175.2,463.6,0.0280414150129,6031436,0.358714408973,356.556314227,355.490685773,0.365337679764,,,,,,,,,,,,,,,,,,,,,,,,-0.00135483482485,-0.000333997617484,0.00118626708871,0.000165429881348,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:31:00.000+09:00",355.85,355.88,355.63,355.66,682,-0.000618185905361,-0.00168416325156,0.000168728908886,43.0342205841,355.99184108,355.900928027,0.0909130526242,0.164773579707,-0.0738605270826,356.0265,355.634514,0.214545158042,0.000411560847022,0.00294271653145,0.781011576923,,,,,"",,,0,-0.00011246696283,0.000618568295563,0.000281167407074,1,-8.42980780037e-05,0.000702483983365,-0.00102941775402,7.1663460651e-05,0.000255617872755,0.000463289601605,-0.000207671728849,0.000603231057869,12.3990089988,"validation",355.582896667,0.000216836450955,0.998970582246,1.00021683645,256,458.15,1.48859543818,6030754,0.202226345083,356.550342534,355.502657466,0.150181136031,,,,,,,,,,,,,,,,,,,,,,,,0.000143563269051,0.00160372420398,-0.000761749174412,-0.00222191010935,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:32:00.000+09:00",355.71,355.71,355.62,355.62,24,-0.00011246696283,-0.00129184452932,-0.000309223287325,42.0283266934,355.93463476,355.880118544,0.054516216125,0.14272210699,-0.0882058908654,356.021,355.641114,0.205649075324,0.000403941032096,0.00302392209857,-1.40768417194,,,,,"",,,0,0.000590517968618,0.000731117484956,0.000702997581688,1,0.000140583703537,0.000253050666367,-0.00112633805309,-5.93688388904e-05,0.000153299072395,0.000401333184271,-0.000248034111876,0.000578283210518,9.05203373478,"validation",355.587396667,9.16886639939e-05,0.998873661947,1.00009168866,228,445.65,0.0538539212386,6030730,0.174464265679,356.559289885,355.482710115,0.12752411723,,,,,,,,,,,,,,,,,,,,,,,,0.00221916954829,-0.000444765664091,-0.00233163651112,0.000332298701261,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:33:00.000+09:00",355.67,355.83,355.67,355.83,25,0.000590517968618,-0.000168591418697,0.000224877020379,48.7952666706,355.918537105,355.876406059,0.0421310454647,0.122603894685,-0.0804728492206,356.025,355.653114,0.205959855658,0.000424916519992,0.00298472923616,-1.34431447717,,,,,"",,,0,-0.000168619846556,0.000140516538797,0.000477756231908,1,0.000140599516338,0.00044991845228,-0.000547714345903,0.000497355409069,0.000118402173692,0.000344557498483,-0.000226155324792,0.000578815320963,9.09344132049,"validation",355.597896667,0.000652712897093,0.999452285654,1.0006527129,209.8,438.55,0.0570060426405,6030755,0.161099076502,356.556319113,355.493680887,0.316494461451,,,,,,,,,,,,,,,,,,,,,,,,-0.000716124107172,-8.89927137216e-05,0.00130664207579,0.00067951068234,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:34:00.000+09:00",355.83,355.83,355.77,355.77,82,-0.000168619846556,-0.000477608585717,-8.43170320406e-05,47.103478036,355.895685242,355.868524129,0.0271611135175,0.103515338452,-0.0763542249342,356.0235,355.664514,0.195534151683,0.000425557761552,0.0029998808773,-1.06328781321,,,,,"",,,0,0,-0.000449728757343,0.000477836804677,0,0,0.000168619846556,-0.000712031649596,0.000296588486756,7.63445864394e-05,0.000290961403299,-0.00021461681686,0.00054960831909,10.2810379794,"validation",355.607063333,0.000458192998585,0.99928796835,1.000458193,165.2,419.2,0.195610687023,6030673,0.102814885496,356.557514045,355.489485955,0.262646692079,,,,,,,,,,,,,,,,,,,,,,,,-0.00126558148668,0.000545128884043,0.00109696164012,-0.000713748730599,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:35:00.000+09:00",355.77,355.88,355.73,355.77,119,0,-0.000309092952681,-8.43170320406e-05,47.103478036,355.876349051,355.861226045,0.0151230059975,0.0858368719609,-0.0707138659634,356.022,355.673114,0.192281712277,0.000425557761552,0.00301486242319,-0.897630115345,,,,,"",,,0,0.000309188520673,-0.000168648284004,0.00028108047334,0,0,0.000421620710009,-0.000707821426766,0.000272401809938,4.25078168408e-05,0.000241270686007,-0.000198762869167,0.000540466347013,10.6534315677,"validation",355.612063333,0.000444126290842,0.999292178573,1.00044412629,186.4,409.15,0.290846877673,6030673,0.105340339729,356.558678675,355.485321325,0.265222644548,,,,,,,,,,,,,,,,,,,,,,,,0.000210958353664,-0.000378046610923,-0.000210958353664,0.000378046610923,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:36:00.000+09:00",355.88,355.88,355.82,355.88,64,0.000309188520673,0.000618568295563,-5.61955605507e-05,50.7352260144,355.876910736,355.862616709,0.0142940271028,0.0715283029893,-0.0572342758864,356.021,355.686314,0.186404447114,0.000426543394238,0.00302037174093,-0.96646484877,,,,,"",,,0,0,-0.000196695515342,-0.000309092952681,0,0.000309188520673,0.000168648284004,-0.000396044053581,0.000544541615397,4.01653003901e-05,0.000200989948829,-0.000160824648439,0.000523784554103,10.033520583,"validation",355.621545,0.000726769802432,0.999603955946,1.0007267698,62.8,378.75,0.16897689769,6030737,0.0335313531353,356.558657884,355.483342116,0.36887572539,,,,,,,,,,,,,,,,,,,,,,,,0.000512219373371,0.000511668260995,-0.000203030852697,-0.000202479740322,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:37:00.000+09:00",355.88,355.89,355.88,355.88,46,0,0.000731117484956,0.000337306049022,50.7352260144,355.877386007,355.86390436,0.0134816473181,0.059918971855,-0.0464373245369,356.027,355.698958,0.173804129463,0.000417040065563,0.00296872581428,-0.931656736822,,,,,"",,,0,0,-0.00106777565472,0.000112397437338,0,0,2.80993593346e-05,-0.000412890033621,0.000508975345382,3.78825652415e-05,0.000168368472112,-0.00013048590687,0.000488378468763,9.70329607556,"validation",355.628378333,0.000707541023149,0.999587109966,1.00070754102,67.2,355.05,0.129559217012,6030737,0.108998732573,356.555473273,355.498526727,0.360920118781,,,,,,,,,,,,,,,,,,,,,,,,-0.000395798796542,-0.000311290968115,0.000395798796542,0.000311290968115,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:38:00.000+09:00",355.78,355.88,355.78,355.88,4,0,0.000140516538797,-0.000337078651685,50.7352260144,355.87778816,355.865096629,0.0126915304234,0.0504734835687,-0.0377819531453,356.021,355.711976,0.16853240593,0.000388809756154,0.00299012903925,-0.960527872656,,,,,"",,,0,-0.000758682702034,-0.000955378217377,0.000280993593346,0,-0.000280993593346,0.000280993593346,-0.000396044053581,0.000472359693619,3.56623873874e-05,0.000141827255167,-0.000106164867779,0.000473565263376,7.26159019385,"validation",355.637545,0.000681747479727,0.999603955946,1.00068174748,63,327.55,0.0122118760495,6030737,0.033582659136,356.553274365,355.488725635,0.367549510947,,,,,,,,,,,,,,,,,,,,,,,,0.000467686586864,2.22419928826e-05,-0.000467686586864,-2.22419928826e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:39:00.000+09:00",355.87,355.87,355.6,355.61,100,-0.000758682702034,-0.000449728757343,-0.000983256545679,41.9132637548,355.836589981,355.846200583,-0.00961060139355,0.0384566665763,-0.0480672679698,356.0035,355.719176,0.176494376935,0.000420942791313,0.00315370663469,-0.604802462071,,,,,"",,,0,0.000281206940187,0.0004499311043,0.0004499311043,1,-2.80993593346e-05,0.000758682702034,-0.00110532621168,-0.000306916262507,-2.70256781124e-05,0.000108142815377,-0.00013516849349,0.000496314436982,10.479032931,"validation",355.641045,-8.72930738351e-05,0.998894673788,0.999912706926,66.6,301.65,0.331510028178,6030637,0.122327200398,356.5648653,355.4421347,0.1495152087,,,,,,,,,,,,,,,,,,,,,,,,-5.44901301167e-05,0.000589399701964,-0.000704192571918,-0.001348082404,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:40:00.000+09:00",355.75,355.75,355.7,355.71,87,0.000281206940187,-0.000168648284004,-0.00123543450793,45.6805764396,355.8171146,355.836111651,-0.0189970510918,0.0269659230426,-0.0459629741345,355.9815,355.728376,0.173887635725,0.000406819154689,0.00320847461831,-0.575526407488,,,,,"",,,0,0.000281127885075,-0.000140563942537,-0.000196789519552,0,0.000393689716262,0.000140603470094,-0.000762680083094,-5.16573915372e-05,-5.34060079611e-05,7.58087291407e-05,-0.000129214737102,0.000488846632722,10.3400562238,"validation",355.649545,0.000169984752827,0.999237319917,1.00016998475,60.2,277,0.314079422383,6030724,0.0442238267148,356.552578804,355.410421196,0.26229200046,,,,,,,,,,,,,,,,,,,,,,,,0.000577913659986,0.000477910530703,-0.000296706719799,-0.000196703590516,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:41:00.000+09:00",355.82,355.85,355.74,355.81,101,0.000281127885075,-0.000196695515342,-0.00112293310126,49.2268595413,355.816020046,355.834177454,-0.0181574085353,0.017941256727,-0.0360986652624,355.9615,355.735178,0.171467090317,0.000410728685687,0.00317820770925,-0.488273797517,,,,,"",,,0,-0.000871251510638,-0.000421573311599,-0.000365363536719,0,0.000309240673583,0.000309240673582,-0.000425607825566,0.000210330618469,-5.10311923086e-05,5.04237000845e-05,-0.000101454892393,0.0004819063273,10.4895452236,"validation",355.658095,0.000427109637418,0.999574392174,1.00042710964,67.6,262.75,0.384395813511,6030825,-0.00761179828735,356.527159792,355.395840208,0.366085585178,,,,,,,,,,,,,,,,,,,,,,,,-0.0015550227234,0.000899820035993,0.00183615060847,-0.000618692150918,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:42:00.000+09:00",355.71,355.78,355.5,355.5,607,-0.000871251510638,-0.00106777565472,-0.00258122439818,40.417670892,355.767401577,355.809423569,-0.0420219916203,0.00594860705758,-0.0479705986779,355.9155,355.736378,0.181362298151,0.000419220062527,0.0031390732504,1.44299589248,,,,,"",,,0,0.000112517580872,0.000309423347398,-2.8129395218e-05,1,-0.000281048874399,0.000786936848318,-0.00116741192783,-0.000664475197417,-0.000118205321013,1.67330718919e-05,-0.000134938392905,0.000510161176234,12.2820586745,"validation",355.661595,-0.000454350433872,0.998832588072,0.999545649566,179.8,231.5,2.62203023758,6030218,-0.405831533477,356.474122413,355.356877587,0.128102998972,,,,,,,,,,,,,,,,,,,,,,,,-0.000621542401249,0.00031076926492,-0.000249709109388,-0.00118202077556,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:43:00.000+09:00",355.5,355.61,355.5,355.54,244,0.000112517580872,-0.000955378217377,-0.00246899725043,41.8633333012,355.732416719,355.789466268,-0.0570495482638,-0.00665102400669,-0.0503985242571,355.8715,355.738378,0.17626499114,0.000421663112918,0.00298237049501,0.0561660444834,,,,,"",,,0,0.000646903302019,0.000337514766271,-0.000253136074703,1,0,0.000309423347398,-0.000931516010695,-0.000557651387279,-0.000160458874568,-1.87068234423e-05,-0.000141752051125,0.000495766977387,11.3708175129,"validation",355.666761667,-0.000356405715487,0.999068483989,0.999643594285,227.8,229.4,1.06364428945,6030462,-0.356364428945,356.402170331,355.340829669,0.187659191823,,,,,,,,,,,,,,,,,,,,,,,,0.000369135662383,0.00108735451086,-0.000256618081511,-0.000974836929985,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:44:00.000+09:00",355.56,355.77,355.56,355.77,125,0.000646903302019,0.0004499311043,-0.00232753785754,49.4571736811,355.738198762,355.788024322,-0.0498255593291,-0.0152859310712,-0.0345396282579,355.83,355.741578,0.180103206059,0.000433213107464,0.00232181630258,-0.330820476416,,,,,"",,,0,-0.000309188520673,2.81080473339e-05,-0.00101188970402,1,5.6252461045e-05,0.000590650840974,-0.000168619846556,7.98950748457e-05,-0.000140049918006,-4.29657674092e-05,-9.7084150597e-05,0.00050623494409,10.7026206781,"validation",355.676261667,0.00026354959112,0.999831380153,1.00026354959,232.8,207.35,0.602845430432,6030587,-0.50060284543,356.243085947,355.416914053,0.427375888278,,,,,,,,,,,,,,,,,,,,,,,,-0.00027998012859,4.43336104183e-05,0.000926883430609,0.000602569691601,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:45:00.000+09:00",355.66,355.67,355.58,355.66,112,-0.000309188520673,-0.000140563942537,-0.00185226762461,46.3396240567,355.726168184,355.778541039,-0.0523728550716,-0.0227033158713,-0.0296695392004,355.797,355.746778,0.180810119912,0.000408168892628,0.00197977390194,-0.294719686696,,,,,"",,,0,0,0.000449867851319,-0.000449867851319,1,-0.000309188520673,0.000252972426006,-0.000385051026287,-0.000243931935203,-0.000147255398616,-6.38343245551e-05,-8.34210740605e-05,0.000508379125884,10.5924991935,"validation",355.681595,-6.07144150936e-05,0.999614948974,0.999939285585,237.8,164.9,0.679199514857,6030475,-0.372043662826,356.149198807,355.444801193,0.30550757543,,,,,,,,,,,,,,,,,,,,,,,,-5.60117078832e-05,-0.000864467078212,-0.00025317681279,0.000555278557539,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:46:00.000+09:00",355.62,355.66,355.62,355.66,14,0,-0.000421573311599,-0.00168416325156,46.3396240567,355.715988463,355.769760221,-0.053771757946,-0.0289170042862,-0.0248547536598,355.767,355.750178,0.170752254204,0.00040825568221,0.00160314830392,-0.763325465647,,,,,"",,,0,-0.000140583703537,0.000281167407074,-0.000590451554856,1,-0.00011246696283,0.00011246696283,-0.000300758642595,-0.000253486872465,-0.000151188657555,-8.1305191155e-05,-6.98834663999e-05,0.000480099685665,8.51323336163,"validation",355.688928333,-8.13304295664e-05,0.999699241357,0.99991866957,220.4,151.7,0.0922874093606,6030475,-0.312788398154,356.052173631,355.481826369,0.312394996857,,,,,,,,,,,,,,,,,,,,,,,,0.000147936642901,-0.000865215028119,-0.000147936642901,0.000865215028119,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:47:00.000+09:00",355.75,355.75,355.6,355.61,6,-0.000140583703537,0.000309423347398,-0.00131992810604,44.8492809888,355.699682546,355.757926131,-0.0582435848938,-0.0347823204077,-0.0234612644861,355.7435,355.754378,0.169269950332,0.000397032507212,0.00142727563539,-0.752502750513,,,,,"",,,0,0.000140603470094,0.000731138044487,-0.000562413880375,1,0.000253050666367,0.000421751110611,-0.00037527038442,-0.000405836186224,-0.000163785002935,-9.78102989447e-05,-6.59747039905e-05,0.000475998847985,7.6660626624,"validation",355.694965,-0.000238870404027,0.999624729616,0.999761129596,100.2,143.8,0.0417246175243,6030469,-0.275034770515,355.997372015,355.489627985,0.237072240908,,,,,,,,,,,,,,,,,,,,,,,,0.00133554104491,0.000965883228048,-0.00147612474845,-0.00110646693159,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:48:00.000+09:00",355.61,355.66,355.6,355.66,50,0.000140603470094,0.000337514766271,-0.000646267105004,46.6954962378,355.693577539,355.750672343,-0.0570948044695,-0.0392448172201,-0.0178499872494,355.732,355.760144,0.16146495388,0.000384315022473,0.00138885656903,-0.491353542803,,,,,"",,,0,0.000337400888489,0.000955969184052,-0.000506101332734,1,0,0.000168724164112,-0.000202399559219,-0.000281493027504,-0.000160531981301,-0.000110343634989,-5.01883463123e-05,0.000453986824157,9.78605445564,"validation",355.702146667,-0.000118488648611,0.999797600441,0.999881511351,61.4,140.5,0.355871886121,6030519,-0.222419928826,355.979030363,355.484969637,0.354268926156,,,,,,,,,,,,,,,,,,,,,,,,0.000370010770468,0.000310559006211,-0.000229407300375,-0.000169955536117,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:49:00.000+09:00",355.66,355.78,355.66,355.78,15,0.000337400888489,2.81080473339e-05,-0.000449513963028,50.9402491805,355.706873302,355.752844762,-0.0459714602115,-0.0405901458184,-0.00538131439314,355.724,355.7666,0.15850317146,0.000391076945734,0.00128917121345,-0.609665603456,,,,,"",,,0,0.000112429029175,0.000449716116701,-0.000927539490696,1,0,0.000337400888489,0.000157425419707,3.76651433833e-05,-0.000129213166034,-0.000114087767211,-1.51253988227e-05,0.000445508942211,8.58255012756,"validation",355.71098,0.000194033931705,1.00015742542,1.00019403393,39.4,126,0.119047619048,6030534,-0.363095238095,355.95329457,355.49470543,0.622113663464,,,,,,,,,,,,,,,,,,,,,,,,0.000553377249887,6.65276976981e-05,-0.000215976361398,0.000270873190791,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:50:00.000+09:00",355.84,355.84,355.77,355.82,68,0.000112429029175,0.000449867851319,-0.000168596156008,52.3036913168,355.724277409,355.757819224,-0.0335418148787,-0.0391804796304,0.0056386647517,355.721,355.7718,0.152181516356,0.000390620769283,0.00125110358418,-0.336099456468,,,,,"",,,0,-0.000168624585465,0.000140520487887,-0.00132089258614,1,0.000168643543763,0.000196750801057,0.000278307999809,0.000135480102695,-9.42662438276e-05,-0.000110113202266,1.58469584388e-05,0.000427692418514,10.0939740189,"validation",355.72048,0.00027977022858,1.000278308,1.00027977023,30.6,128.75,0.528155339806,6030602,-0.323883495146,355.943521909,355.498478091,0.722450006002,,,,,,,,,,,,,,,,,,,,,,,,-0.000256476019492,-5.54360600484e-05,0.000368905048668,0.000167865089224,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:51:00.000+09:00",355.74,355.76,355.67,355.76,8,-0.000168624585465,0.000281167407074,0.000281167407074,50.0564616322,355.729773192,355.757980763,-0.028207570645,-0.0369858978333,0.00877832718834,355.726,355.7786,0.152025693759,0.000367108860353,0.00124424539729,-0.668436820503,,,,,"",,,0,0.000309197211603,2.81088374186e-05,-0.00115246233416,1,-0.000224832780619,0.000252936878197,9.55791817299e-05,-5.22797042878e-05,-7.92882017231e-05,-0.000103963058897,2.46748571743e-05,0.00042732655093,7.95404918664,"validation",355.725315,9.75050088861e-05,1.00009557918,1.00009750501,29.4,95.05,0.0841662283009,6030594,-0.0841662283009,355.947305219,355.504694781,0.576816986374,,,,,,,,,,,,,,,,,,,,,,,,-0.000556079467769,0.000144141746776,0.000387454882304,-0.000312766332241,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:53:00.000+09:00",355.72,355.87,355.72,355.87,20,0.000309197211603,0.000731138044487,0.000702997581688,53.9618075276,355.751346547,355.766278484,-0.0149319368933,-0.0325751056453,0.0176431687521,355.7385,355.7872,0.151881001347,0.000371317337076,0.00126029287357,-0.574262029359,,,,,"",,,0,0.0003653019361,0.000140500744654,-0.0010959058083,1,-0.000112435349674,0.000421632561277,0.000369653551696,0.000232723380718,-4.19589650526e-05,-9.1536532007e-05,4.95775669544e-05,0.000426787875762,8.87043826005,"validation",355.732481667,0.0003865779495,1.00036965355,1.00038657795,32.2,94.85,0.21085925145,6030614,-0.0611491829204,355.962667348,355.514332652,0.793307658441,,,,,,,,,,,,,,,,,,,,,,,,0.000688313159544,0.00107478033484,-0.00037911594794,-0.00076558312324,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:54:00.000+09:00",355.9,356.03,355.87,356,1044,0.0003653019361,0.000955969184052,0.000477756231908,58.1288719043,355.789600925,355.783591189,0.00600973555481,-0.0248581374053,0.0308678729601,355.747,355.7972,0.152460929823,0.000357462419114,0.0013994534977,3.69178942353,,,,,"",,,0,-0.000168539325843,-5.61797752808e-05,-0.0013202247191,0,8.43004467923e-05,0.000449602382893,0.000711179574248,0.000569987622163,1.68812796483e-05,-6.98262286666e-05,8.67075083149e-05,0.000428261038827,12.8257481899,"validation",355.741815,0.000725765117042,1.00071117957,1.00072576512,231,145.8,7.16049382716,6031658,0.309670781893,355.995925692,355.498074308,1.00818378418,,,,,,,,,,,,,,,,,,,,,,,,-2.00619915539e-05,-0.00150529065392,0.000385363927654,0.00187059259002,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:55:00.000+09:00",356,356,355.94,355.94,130,-0.000168539325843,0.000449716116701,0.000477836804677,55.6263102774,355.812739244,355.795177027,0.0175622169822,-0.0163740665278,0.03393628351,355.7555,355.8104,0.145856577692,0.0003574602507,0.00147693949425,-0.0749304621805,,,,,"",,,0,-0.000196662358825,-0.000477608585717,-0.00112378490757,0,0,0.000168539325843,0.000518614610315,0.000364238931746,4.93403859701e-05,-4.60023220987e-05,9.53427080687e-05,0.000409778551701,10.7423182388,"validation",355.747315,0.000541634446349,1.00051861461,1.00054163445,254,148.2,0.877192982456,6031528,0.288461538462,356.018214674,355.492785326,0.851141405815,,,,,,,,,,,,,,,,,,,,,,,,0.00067352322867,3.32549993349e-05,-0.000842062554513,-0.000201794325178,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:56:00.000+09:00",355.93,355.93,355.87,355.87,21,-0.000196662358825,0.000140520487887,0.00028108047334,52.7718333216,355.821548591,355.80071947,0.0208291216107,-0.00893342890011,0.0297625505108,355.7605,355.8178,0.140438250714,0.000360674309384,0.00150321898717,-0.500377961429,,,,,"",,,0,-0.000281001489308,-0.000646303425408,-0.00118020625509,0,-2.80946226892e-05,0.000168567736135,0.00030779133715,0.000146704296413,5.85301419358e-05,-2.51030682556e-05,8.36332101913e-05,0.000394633576065,8.91922173463,"validation",355.755148333,0.000322839085267,1.00030779134,1.00032283909,244.6,143.3,0.146545708304,6031507,0.29099790649,356.027892969,355.493107031,0.704754822669,,,,,,,,,,,,,,,,,,,,,,,,0.000179007952249,0.000787008812282,-0.000375670311074,-0.000983671171106,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:57:00.000+09:00",355.87,355.93,355.77,355.77,88,-0.000281001489308,2.81088374186e-05,-0.000309092952681,48.9105186196,355.813618039,355.798443953,0.0151740853896,-0.00411192604217,0.0192860114317,355.755,355.8236,0.14183551852,0.000359467028841,0.00147180757255,-0.231479920286,,,,,"",,,0,0.000421620710009,-0.000252972426006,-0.000758917278017,0,0,0.000449602382893,4.21638487162e-05,-0.000150636438955,4.26513910379e-05,-1.15578211827e-05,5.42092122206e-05,0.000398671946821,10.3516532096,"validation",355.759815,2.86288657985e-05,1.00004216385,1.00002862887,260.6,144.5,0.608996539792,6031419,0.23598615917,356.016801451,355.493198549,0.528647663936,,,,,,,,,,,,,,,,,,,,,,,,0.000658631364026,0.000265821943601,-0.000939632853334,-0.000546823432909,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:58:00.000+09:00",355.75,355.92,355.67,355.92,310,0.000421620710009,0.000140500744654,0.000112397437338,54.3108680957,355.829984494,355.807448105,0.0225363893715,0.00121773704056,0.0213186523309,355.757,355.8348,0.149561552912,0.000371899592723,0.00149633239618,0.620285505199,,,,,"",,,0,0.000168577208361,-0.00120813665992,-0.000899078444594,0,-5.62160946679e-05,0.000702701183349,0.000458177913576,0.000239436952204,6.33186934466e-05,3.42137851361e-06,5.9897314933e-05,0.000420211151135,11.6112873472,"validation",355.768481667,0.000425890266118,1.00045817791,1.00042589027,318.6,157.7,1.96575776791,6031729,0.314521242866,356.023165362,355.490834638,0.806200624103,,,,,,,,,,,,,,,,,,,,,,,,0.000578069419842,0.000719743107076,-0.000156448709832,-0.000298122397066,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T09:59:00.000+09:00",355.92,355.98,355.77,355.98,56,0.000168577208361,-5.61797752808e-05,0.000280993593346,56.3006699226,355.853063803,355.820229727,0.0328340760881,0.00754100485007,0.025293071238,355.762,355.8494,0.153878584847,0.000373581685824,0.00156668005674,-0.427174942219,,,,,"",,,0,-0.000589920782067,-0.00148884768807,-0.000927018371819,0,0,0.000590020229265,0.000612769210877,0.000367009189843,9.22357325919e-05,2.11837879939e-05,7.1051944598e-05,0.000432267500553,9.90027640231,"validation",355.77862,0.000566026142887,1.00061276921,1.00056602614,121,160.3,0.349344978166,6031785,0.326887086712,356.040682615,355.483317385,0.891125940641,,,,,,,,,,,,,,,,,,,,,,,,3.00308030237e-05,-0.000287690179806,0.000138546405338,0.000456267388168,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:00:00.000+09:00",355.9,355.9,355.65,355.77,301,-0.000589920782067,-0.000477608585717,0.0004499311043,48.3619033672,355.840284756,355.816509006,0.0237757499989,0.0107879538798,0.0129877961191,355.77,355.8584,0.166458685929,0.000357594990957,0.00151679315999,0.531949896781,,,,,"",,,0,-0.000365404615341,-0.00101188970402,-0.000477836804677,0,-0.000224731726502,0.000702286645317,0,-0.000248413413875,6.68289906371e-05,3.03228318291e-05,3.6506158808e-05,0.000467882862324,11.5814040576,"validation",355.783833333,-3.88812869984e-05,1,0.999961118713,155.2,170.35,1.76695039624,6031484,0.248605811564,356.039814751,355.500185249,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000779347435947,0.000276704778138,0.00018942665388,-0.000866625560205,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:01:00.000+09:00",355.7,355.7,355.64,355.64,151,-0.000365404615341,-0.000646303425408,-0.000196789519552,44.2063149831,355.809471717,355.803434265,0.00603745178097,0.00983785346007,-0.0038004016791,355.7665,355.8682,0.163854494077,0.000361952411292,0.00154376892396,-0.0920727674009,,,,,"",,,0,0.000112473287594,-0.00039365650658,-0.000956022944551,0,-0.000196756331338,0.000168648284004,-0.00035557029681,-0.000641248642054,1.69763012624e-05,2.76623930381e-05,-1.06860917757e-05,0.000460731340898,10.8912174413,"validation",355.785166667,-0.000408017759781,0.999644429703,0.99959198224,181.2,173.55,0.870066263325,6031333,0.175453759723,356.041110633,355.491889367,0.269673886233,,,,,,,,,,,,,,,,,,,,,,,,0.000157422169049,-0.000553256467568,-0.00052282678439,0.000187851852227,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:02:00.000+09:00",355.75,355.75,355.68,355.68,261,0.000112473287594,-0.000252972426006,-0.000365363536719,45.7509386652,355.789552991,355.794290986,-0.00473799499127,0.0069226837698,-0.0116606787611,355.76,355.8698,0.1600077445,0.000357007628539,0.00155348061776,0.324249125221,,,,,"",,,0,-0.000534188034188,-0.000646648672964,-0.00160256410256,0,0.000309301540884,0.00019682825329,-0.000224870699348,-0.000533341126446,-1.3320948581e-05,1.946323597e-05,-3.27841845509e-05,0.000449864328891,11.4385626296,"validation",355.7895,-0.000307766249425,0.999775129301,0.999692233751,215.8,181.55,1.43762049022,6031594,0.211787386395,356.036333132,355.483666868,0.355247180572,,,,,,,,,,,,,,,,,,,,,,,,-0.000632451335588,-0.00065320402108,0.000744924623183,0.000765677308674,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:03:00.000+09:00",355.61,355.61,355.49,355.49,249,-0.000534188034188,-0.00120813665992,-2.8129395218e-05,40.0755520753,355.743467916,355.771750913,-0.0282829975052,-0.000118452485209,-0.02816454502,355.7595,355.865,0.162150048464,0.00032264223618,0.00156421796081,0.378324960547,,,,,"",,,0,-0.000112520746013,-0.000225041492025,-0.000872035781597,0,-0.000196806117859,0.000337381916329,-0.000757534233098,-0.00105377039046,-7.9560599469e-05,-3.33209050069e-07,-7.9227390419e-05,0.00045613111048,11.3909613131,"validation",355.790333333,-0.000844130110336,0.999242465767,0.99915586989,203.6,163.65,1.52153987168,6031345,0.344332416743,356.0377427,355.4812573,0.0157105645902,,,,,,,,,,,,,,,,,,,,,,,,-0.000863369920364,-0.00169500913976,0.000329181886176,0.00116082110557,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:04:00.000+09:00",355.49,355.5,355.38,355.45,100,-0.000112520746013,-0.00148884768807,-0.000253136074703,38.9792751492,355.698319005,355.747917512,-0.0495985066258,-0.0100144633133,-0.0395840433125,355.755,355.859,0.159139330717,0.000322398763148,0.00165687175892,-0.250646040784,,,,,"",,,0,-0.000112533408355,8.44000562668e-05,-0.000365733577156,1,0,0.000337562238038,-0.000857331590561,-0.0011493316173,-0.000139537224999,-2.81740422375e-05,-0.000111363182761,0.000447712282225,10.4785829113,"validation",355.7895,-0.000954215905753,0.999142668409,0.999045784094,212.4,156.45,0.639181847236,6031245,0.250239693193,356.049720206,355.460279794,-0.0174399201055,,,,,,,,,,,,,,,,,,,,,,,,-0.000513024076306,-0.00147594105114,0.000400503330293,0.00136342030512,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:05:00.000+09:00",355.41,355.41,355.41,355.41,50,-0.000112533408355,-0.00101188970402,-0.00101188970402,37.8638255957,355.653962235,355.722886585,-0.0689243498784,-0.0217964406264,-0.0471279092521,355.737,355.8512,0.150629378523,0.000285045125433,0.00185891150001,-0.453758037474,,,,,"",,,0,0.000253228665485,0.000112546073549,-0.000281365183872,1,-0.000112533408355,0,-0.000919218411354,-0.00123984406966,-0.000193929123768,-6.13275952459e-05,-0.000132601528522,0.000423818627846,9.78535132952,"validation",355.791666667,-0.00107272514346,0.999080781589,0.998927274857,162.2,152.7,0.327439423707,6031195,0.199083169614,356.0676418,355.4063582,0.00550716839004,,,,,,,,,,,,,,,,,,,,,,,,-0.000319729305413,-0.000244501494793,0.000207195897058,0.000131968086438,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:06:00.000+09:00",355.5,355.5,355.5,355.5,20,0.000253228665485,-0.00039365650658,-0.000449867851319,41.8929632501,355.630275738,355.706376468,-0.0761007302059,-0.0326572985423,-0.0434434316636,355.729,355.8452,0.146298708628,0.00028588617665,0.00194042014488,-0.561741131904,,,,,"",,,0,-0.00014064697609,-0.00042194092827,-0.000450070323488,0,0.000253228665485,0,-0.000643748471449,-0.000970084744715,-0.000214066751634,-9.18630057448e-05,-0.000122203745889,0.000411529419489,8.86939815988,"validation",355.791666667,-0.000819768122731,0.999356251529,0.999180231877,136,148.1,0.135043889264,6031215,0.249831195138,356.074131859,355.383868141,0.168242739519,,,,,,,,,,,,,,,,,,,,,,,,-0.000355687121545,-0.000611403225986,0.000608915787029,0.000864631891471,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:07:00.000+09:00",355.5,355.5,355.45,355.45,241,-0.00014064697609,-0.000646648672964,-0.000590451554856,40.3284081864,355.602541009,355.687385618,-0.0848446096055,-0.0430947607549,-0.0417498488506,355.7185,355.8362,0.139420229441,0.000286975042607,0.00205269278806,0.35967977175,,,,,"",,,0,-0.000112533408355,-0.000281333520889,-0.000422000281333,0,0,0.00014064697609,-0.000754810334576,-0.00108533083481,-0.000238696327488,-0.00012124000775,-0.000117456319737,0.000392235840317,11.3581931994,"validation",355.791166667,-0.000958895831684,0.999245189665,0.999041104168,132,159.45,1.51144559423,6030974,0.156475384133,356.0835904,355.3534096,0.132282853543,,,,,,,,,,,,,,,,,,,,,,,,-0.000238165608312,-3.33696691953e-05,9.75186322222e-05,-0.000107277306895,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:08:00.000+09:00",355.45,355.45,355.38,355.41,304,-0.000112533408355,-0.000225041492025,-0.000562413880375,39.0712729401,355.572919315,355.666838536,-0.0939192204215,-0.0532596526882,-0.0406595677333,355.7085,355.8292,0.134461641623,0.000286496818432,0.00217450019576,0.573809488219,,,,,"",,,0,0.00019695562871,0.00019695562871,-0.000309501702259,1,0,0.000196933464622,-0.000839170275661,-0.00117809330994,-0.00026425598723,-0.000149854119716,-0.000114401867514,0.000378328245191,11.5903090094,"validation",355.792,-0.00107366101542,0.999160829724,0.998926338985,143,174.35,1.74361915687,6030670,0.0576426727846,356.095244101,355.321755899,0.114085904753,,,,,,,,,,,,,,,,,,,,,,,,-0.000509451399772,-2.22471885115e-05,0.000396917991416,-9.0286219844e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:09:00.000+09:00",355.42,355.48,355.42,355.48,55,0.00019695562871,8.44000562668e-05,-0.000506101332734,42.4521013178,355.558624036,355.652998644,-0.0943746081501,-0.0614826437806,-0.0328919643695,355.6995,355.8188,0.12985723865,0.000288412680885,0.00224359357128,-0.529646306621,,,,,"",,,0,-8.43929334985e-05,0.000140654889164,-0.000759536401485,1,2.81365183872e-05,0.000168819110323,-0.000617093923382,-0.000952170037109,-0.000265485000985,-0.000172956688929,-9.25283120556e-05,0.00036530111019,9.88085332003,"validation",355.795833333,-0.000887681371573,0.999382906077,0.999112318628,134,174.6,0.315005727377,6030725,0.0589919816724,356.098522556,355.300477444,0.224952891967,,,,,,,,,,,,,,,,,,,,,,,,0.000363258877229,0.000378210618819,-0.000166303248518,-0.000181254990109,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:10:00.000+09:00",355.5,355.53,355.45,355.45,124,-8.43929334985e-05,0.000112546073549,-0.000927539490696,41.3920524654,355.541912646,355.637961707,-0.0960490616907,-0.0683959273626,-0.0276531343281,355.683,355.8086,0.126296007318,0.000276288590887,0.00231352844442,-0.251127362151,,,,,"",,,0,-0.000281333520889,0.0002532001688,-0.000703333802223,1,5.62619556654e-05,0.000225047822662,-0.000655077695588,-0.00100784522915,-0.000270218207035,-0.000192420670594,-7.77975364414e-05,0.00035531300413,10.6936888459,"validation",355.798,-0.000978083069607,0.999344922304,0.99902191693,148.8,180.05,0.688697584004,6030601,0.0186059427937,356.094441369,355.271558631,0.216849085142,,,,,,,,,,,,,,,,,,,,,,,,0.000172234135083,3.33589084967e-05,-0.000256627068582,-0.000117751841995,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:11:00.000+09:00",355.46,355.5,355.35,355.35,380,-0.000281333520889,-0.00042194092827,-0.00132089258614,37.9869906058,355.512387623,355.616631211,-0.104243587266,-0.0755654593433,-0.0286781279227,355.6595,355.7926,0.127989149653,0.000278294309384,0.00242195666606,0.816770256052,,,,,"",,,0,0,0.000281412691712,-0.000478401575911,1,2.81333520888e-05,0.000422000281333,-0.000870214348274,-0.00124398315198,-0.000293354684863,-0.000212650793143,-8.07038917199e-05,0.000360177711137,11.8132818776,"validation",355.801333333,-0.00126849815065,0.999129785652,0.998731501849,220.8,195.65,1.94224380271,6030221,-0.0973677485305,356.090195948,355.228804052,0.14069780419,,,,,,,,,,,,,,,,,,,,,,,,0.000638591596996,0.000511486200992,-0.000919925117884,-0.000792819721881,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:12:00.000+09:00",355.36,355.36,355.31,355.35,277,0,-0.000281333520889,-0.00115246233416,37.9869906058,355.487404912,355.596880751,-0.109475838503,-0.0823475351752,-0.0271283033276,355.639,355.7754,0.122418496106,0.000277612401778,0.00252098989015,0.305705192802,,,,,"",,,0,0.000365836499226,0.000422119037569,-0.000844238075137,1,2.81412691712e-05,0.000140706345856,-0.000812621787824,-0.00119569818487,-0.000308078903905,-0.000231736415295,-7.63424886101e-05,0.000344501185046,11.4971308847,"validation",355.797166667,-0.00125680221362,0.999187378212,0.998743197786,228,209.1,1.32472501196,6030221,-0.0891917742707,356.087281162,355.190718838,0.177657657019,,,,,,,,,,,,,,,,,,,,,,,,-0.00031837496827,4.4454323183e-05,0.00031837496827,-4.4454323183e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:13:00.000+09:00",355.45,355.48,355.45,355.48,10,0.000365836499226,0.00019695562871,-0.0010959058083,44.8296721434,355.486265695,355.588222917,-0.101957222366,-0.0862694726134,-0.015687749753,355.6195,355.7566,0.122960032098,0.000281600125673,0.00247595417741,-0.892402315202,,,,,"",,,0,0.000140654889164,0.000337571733994,-0.00123776302464,1,0.000281412691712,8.44238075138e-05,-0.000392273202116,-0.000777497873546,-0.000286815636228,-0.000242684462174,-4.41311740547e-05,0.000345898593728,8.17633535208,"validation",355.793,-0.000879725008643,0.999607726798,0.999120274991,169.2,208.6,0.0479386385427,6030231,-0.0918024928092,356.059748793,355.179251207,0.341566857055,,,,,,,,,,,,,,,,,,,,,,,,0.000764630187256,0.000255600995733,-0.00039879368803,0.000110235503493,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:14:00.000+09:00",355.45,355.53,355.45,355.53,182,0.000140654889164,0.000140654889164,-0.0013202247191,47.240974238,355.492994049,355.583910108,-0.0909160590417,-0.0871987898991,-0.00371726914262,355.596,355.7388,0.119891458377,0.000268809726776,0.00227946931263,0.1457863986,,,,,"",,,0,2.81270216298e-05,0.000337524259556,-0.00126571597334,1,-8.43929334985e-05,0.000225047822662,-0.000185603887558,-0.000586947501931,-0.000255719795915,-0.000245264224957,-1.04555709578e-05,0.000337218964299,11.0776317752,"validation",355.789333333,-0.000728895751044,0.999814396112,0.999271104249,194.6,165.5,1.0996978852,6030413,-0.376132930514,356.001285085,355.190714915,0.418575834064,,,,,,,,,,,,,,,,,,,,,,,,0.000693805350328,0.000511071361116,-0.000553150461165,-0.000370416471952,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:15:00.000+09:00",355.5,355.54,355.5,355.54,54,2.81270216298e-05,0.0002532001688,-0.00112378490757,47.7330005257,355.500225734,355.580657508,-0.0804317737127,-0.0858453866618,0.00541361294913,355.576,355.7176,0.114184925636,0.000268476403841,0.00210167303047,-0.931997469193,,,,,"",,,0,-0.000253136074703,0.000168757383135,-0.00146256398717,1,-8.43810648889e-05,0.000112508086519,-0.00010124417846,-0.000499272456578,-0.000226224260878,-0.000241450713455,1.52264525767e-05,0.000321159154064,9.86267389131,"validation",355.785,-0.000688618126116,0.999898755822,0.999311381874,180.6,161.7,0.333951762523,6030467,-0.32807668522,355.949652245,355.202347755,0.451826865078,,,,,,,,,,,,,,,,,,,,,,,,0.00117464037382,0.000799529166158,-0.00114651335219,-0.000771402144528,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:16:00.000+09:00",355.54,355.54,355.4,355.45,118,-0.000253136074703,0.000281412691712,-0.00118020625509,43.7760944235,355.492498698,355.570979174,-0.0784804758201,-0.0843724044935,0.0058919286734,355.555,355.7002,0.116028859519,0.000270230287265,0.0019786922885,-0.435363023379,,,,,"",,,0,0.000140666760444,-0.000422000281333,-0.00118160078773,0,0,0.000393767227316,-0.000295312961426,-0.00070340134754,-0.000220791885835,-0.00023736785622,1.65759703851e-05,0.000326428075732,10.6440930584,"validation",355.779166667,-0.000925199386324,0.999704687039,0.999074800614,128.2,166.55,0.708495947163,6030349,-0.347643350345,355.906766968,355.203233032,0.350753468266,,,,,,,,,,,,,,,,,,,,,,,,-0.000559445762377,-3.32871012483e-05,0.000306309687674,-0.000219848973455,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:17:00.000+09:00",355.43,355.5,355.43,355.5,180,0.000140666760444,0.000422119037569,-0.000758917278017,46.4328274293,355.493652745,355.565721457,-0.0720687127894,-0.0819116661527,0.00984295336324,355.5415,355.685,0.112741083839,0.000268531742423,0.00190238167775,0.0804039683278,,,,,"",,,0,0.00028129395218,-0.0010970464135,-0.00132208157525,0,-5.62667041778e-05,0.000196933464622,-0.00011672336422,-0.000520123142669,-0.000202724930491,-0.000230412563017,2.76876325267e-05,0.000317133850462,11.0664977275,"validation",355.7725,-0.000765938907588,0.999883276636,0.999234061092,108.8,171.15,1.05170902717,6030529,-0.260005842828,355.879687818,355.203312182,0.438643561602,,,,,,,,,,,,,,,,,,,,,,,,-3.4358603609e-05,0.000388362442023,0.000175025364053,-0.000247695681579,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:18:00.000+09:00",355.52,355.6,355.52,355.6,31,0.00028129395218,0.000337571733994,-0.000899078444594,51.3810285858,355.510013861,355.568260609,-0.0582467478761,-0.0771786824973,0.0189319346213,355.5255,355.6754,0.111831006422,0.000258062032954,0.00164374623736,-1.15499404213,,,,,"",,,0,0.000140607424072,-0.0011811023622,-0.00168728908886,0,5.6258790436e-05,0.000225035161744,0.000209548963436,-0.000211991045768,-0.000163798503588,-0.000217037914784,5.32394111959e-05,0.000314485394888,9.30788441848,"validation",355.769833333,-0.000477368560853,1.00020954896,0.999522631439,113,157.2,0.197201017812,6030560,-0.371819338422,355.817696851,355.233303149,0.62748255094,,,,,,,,,,,,,,,,,,,,,,,,0.000463857086204,0.000232927005113,-0.000182563134024,4.8366947067e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:19:00.000+09:00",355.61,355.69,355.61,355.65,193,0.000140607424072,0.000337524259556,-0.000927018371819,53.6847366789,355.53155019,355.574315378,-0.0427651884952,-0.0702959836969,0.0275307952017,355.509,355.6706,0.11027164882,0.000256974648503,0.00120758241669,0.270621649706,,,,,"",,,0,-0.000140587656404,-0.000927878532265,-0.00171516940813,0,2.81214848143e-05,0.000224971878515,0.000396614431702,-5.79187596618e-05,-0.000120245152524,-0.000197654952051,7.74097995268e-05,0.000310056653509,11.1366518586,"validation",355.764,-0.000320437143725,1.00039661443,0.999679562856,115.2,164.05,1.17647058824,6030753,-0.314538250533,355.723653209,355.294346791,0.828436739572,,,,,,,,,,,,,,,,,,,,,,,,-0.000115910505642,0.000698618288274,0.000256517929714,-0.000558010864202,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:20:00.000+09:00",355.66,355.66,355.6,355.6,57,-0.000140587656404,0.000168757383135,-0.000477836804677,51.0783250064,355.54208093,355.576217943,-0.0341370130431,-0.0630641895661,0.0289271765231,355.5005,355.6638,0.106680816762,0.000226276979565,0.00103459448882,-0.907241137714,,,,,"",,,0,-0.000843644544432,-0.000815523059618,-0.00154668166479,0,2.81175312808e-05,0.000168705187685,0.000279887088767,-0.000179382889122,-9.59983493899e-05,-0.000177345864922,8.13475155317e-05,0.000300002296856,9.9169071062,"validation",355.758,-0.000444122127963,1.00027988709,0.999555877872,115.8,151.85,0.375370431347,6030696,-0.259466578861,355.684399429,355.316600571,0.770528300499,,,,,,,,,,,,,,,,,,,,,,,,2.57608760987e-05,0.000199465874713,-0.000166348532502,-0.000340053531117,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:21:00.000+09:00",355.52,355.52,355.3,355.3,616,-0.000843644544432,-0.000422000281333,-0.000956022944551,38.8809797203,355.50483771,355.555757355,-0.0509196446627,-0.0606352805855,0.00971563592274,355.4835,355.6522,0.12048932985,0.000279997551635,0.00107944210925,3.03087484468,,,,,"",,,0,-0.000534759358289,0.000112580917534,-0.00061919504644,1,-0.000224971878515,0.000618672665917,-0.000516198360824,-0.000990293325895,-0.000143314507916,-0.000170659388082,2.73448801653e-05,0.000339119982691,12.2962140356,"validation",355.743833333,-0.00124762059591,0.999483801639,0.998752379404,215.4,175.1,3.51798972016,6030080,-0.357795545403,355.67536193,355.29163807,0.0217915287913,,,,,,,,,,,,,,,,,,,,,,,,-0.00177888578494,-0.00111900198318,0.00093524124051,0.00027535743875,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:22:00.000+09:00",355.3,355.3,355.11,355.11,418,-0.000534759358289,-0.0010970464135,-0.00160256410256,33.4353126214,355.444093447,355.522738291,-0.0786448444255,-0.0642371933535,-0.0144076510721,355.455,355.6412,0.125454377718,0.000296520666789,0.00130435016995,1.52743112105,,,,,"",,,0,0.00019712201853,0.000535045478866,-0.000225282306891,1,0,0.000534759358289,-0.000970586994134,-0.00149364021941,-0.000221466149716,-0.000180893788836,-4.05723608799e-05,0.000353283145274,11.90791577,"validation",355.7255,-0.00173026673657,0.999029413006,0.998269733263,263,182.95,2.28477726155,6029662,-0.528013118338,355.686818895,355.223181105,-0.244115358357,,,,,,,,,,,,,,,,,,,,,,,,-0.00108672432901,-0.00197431176379,0.000551964970716,0.0014395524055,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:23:00.000+09:00",355.11,355.18,355.09,355.18,416,0.00019712201853,-0.0011811023622,-0.000872035781597,36.9396001397,355.403463686,355.49735027,-0.0938865839044,-0.0701670714636,-0.0237195124407,355.4395,355.6324,0.122921922167,0.000283061101647,0.00146361581531,1.39062872804,,,,,"",,,0,0.000394166338195,0.00033785686131,-0.000478630553522,1,0,0.000253442595252,-0.000730082053345,-0.00127210006737,-0.000264335221308,-0.000197553554433,-6.67816668751e-05,0.000346083456745,11.9033167314,"validation",355.704833333,-0.00147547428134,0.999269917947,0.998524525719,340,191.3,2.17459487716,6030078,-0.331155253528,355.699613437,355.179386563,0.00117917167228,,,,,,,,,,,,,,,,,,,,,,,,-0.000192321216618,2.22271615915e-05,0.000389443235148,0.000174894856938,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:24:00.000+09:00",355.19,355.32,355.18,355.32,269,0.000394166338195,-0.000927878532265,-0.000365733577156,43.3617487338,355.390623119,355.484213213,-0.0935900939359,-0.0748516759581,-0.0187384179778,355.433,355.6222,0.124141784869,0.000298035565909,0.00149218967663,0.430113541833,,,,,"",,,0,-2.81436451649e-05,-0.000309580096814,-0.000675447483958,0,2.81547384424e-05,0.000394166338195,-0.000317922083768,-0.000849778219695,-0.000263396639468,-0.000210659900816,-5.27367386518e-05,0.00034938023435,11.4677406338,"validation",355.6865,-0.00103040177235,0.999682077916,0.998969598228,355.2,199.75,1.34668335419,6030347,-0.22478097622,355.698186727,355.167813273,0.286942579253,,,,,,,,,,,,,,,,,,,,,,,,0.000492379600268,0.000900180036007,-9.82132620735e-05,-0.000506013697812,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:25:00.000+09:00",355.3,355.31,355.3,355.31,88,-2.81436451649e-05,-0.000815523059618,-0.000281365183872,43.0246958199,355.378219562,355.47130853,-0.0930889682462,-0.0784991344157,-0.0145898338305,355.428,355.613,0.11670308595,0.000297267189733,0.00152183550193,-0.712797316982,,,,,"",,,0,8.44333117558e-05,-0.000309588809772,-0.000534744307788,0,-5.62872903298e-05,2.81436451649e-05,-0.000331994102884,-0.000852049840698,-0.000261993662566,-0.00022093139629,-4.10622662759e-05,0.000328454267963,10.3503594441,"validation",355.665,-0.000998130263029,0.999668005897,0.999001869737,361.4,201.65,0.436399702455,6030259,-0.232085296305,355.698451474,355.157548526,0.281846262318,,,,,,,,,,,,,,,,,,,,,,,,1.29132231403e-05,-0.000255376791801,-4.10568683052e-05,0.000227233146636,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:26:00.000+09:00",355.34,355.34,355.34,355.34,1,8.44333117558e-05,0.000112580917534,-0.000450070323488,44.420460423,355.372339629,355.461581972,-0.0892423430677,-0.0806477761461,-0.00859456692156,355.42,355.6044,0.110510008382,0.000291907540699,0.00152453066053,-1.24366093338,,,,,"",,,0,-0.000112568244498,-0.000450272977993,-0.000731693589238,0,8.44333117558e-05,0,-0.000225085813967,-0.000743522858547,-0.000251146347351,-0.000226959464586,-2.41868827646e-05,0.000310997941076,5.87588533126,"validation",355.648666667,-0.000867897719285,0.999774914186,0.999132102281,238.4,200.7,0.00498256103637,6030260,-0.237917289487,355.690924344,355.149075656,0.352357305895,,,,,,,,,,,,,,,,,,,,,,,,4.1608737261e-05,-0.0020324300311,4.28245744948e-05,0.00211686334285,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:27:00.000+09:00",355.3,355.33,355.3,355.3,56,-0.000112568244498,0.000535045478866,-0.000422000281333,42.9110139248,355.361210456,355.449612937,-0.0884024818245,-0.0821987172818,-0.00620376454269,355.4125,355.5928,0.105473579212,0.000291402855241,0.00155005336288,-0.829496090428,,,,,"",,,0,0,-0.00070363073459,-0.000506614128905,0,-0.000112568244498,8.44261833736e-05,-0.000316533605318,-0.00082341374741,-0.000248810812903,-0.000231350175293,-1.74606376096e-05,0.000296857808083,9.89836445184,"validation",355.632666667,-0.000935422130325,0.999683466395,0.99906457787,166,191.45,0.292504570384,6030204,-0.201096892139,355.68795417,355.13704583,0.295791801174,,,,,,,,,,,,,,,,,,,,,,,,-0.000876616575657,-0.000189189489967,0.000764048331159,7.66212454694e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:28:00.000+09:00",355.34,355.34,355.3,355.3,77,0,0.00033785686131,-0.000309501702259,42.9110139248,355.351793462,355.438530498,-0.0867370351887,-0.0831063808632,-0.00363065432551,355.407,355.5812,0.100796894983,0.000290667837195,0.00157449223265,-0.632658344039,,,,,"",,,0,-0.000253307064453,-0.000731775963974,-0.000506614128905,0,0.000112580917534,0.000112580917534,-0.000301063288005,-0.000790817962255,-0.000244123375144,-0.000233904815264,-1.02185598804e-05,0.000283695173044,10.2168044765,"validation",355.619666667,-0.000898900417019,0.999698936712,0.999101099583,98.2,180.1,0.427540255414,6030204,-0.129372570794,355.68679278,355.12720722,0.308787060512,,,,,,,,,,,,,,,,,,,,,,,,-0.000120622584856,-0.00036731967943,0.000120622584856,0.00036731967943,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:29:00.000+09:00",355.3,355.3,355.21,355.21,72,-0.000253307064453,-0.000309580096814,-0.000759536401485,39.4159246575,355.329979084,355.421602313,-0.0916232290189,-0.0848097504943,-0.00681347852457,355.3935,355.5678,0.100025688198,0.000290782758322,0.00163345828256,-0.67107431451,,,,,"",,,0,-2.81523605754e-05,-0.000365980687481,-0.000253371245179,0,0,0.000253307064453,-0.000516329083115,-0.00100627784631,-0.000257941018042,-0.000238759467623,-1.91815504197e-05,0.000281595924096,10.1494143826,"validation",355.608333333,-0.00112014622829,0.999483670917,0.998879853772,58.8,180.95,0.397899972368,6030132,-0.163857419177,355.683760228,355.103239772,0.183904334363,,,,,,,,,,,,,,,,,,,,,,,,-0.000387762224204,0.000289509726413,0.000134455159751,-0.000542816790866,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:30:00.000+09:00",355.25,355.25,355.18,355.2,562,-2.81523605754e-05,-0.000309588809772,-0.000703333802223,39.0354802566,355.309982302,355.405187327,-0.0952050249939,-0.0868888053942,-0.00831621959969,355.381,355.5596,0.0978809961839,0.000290591891705,0.00169278766808,1.97776818069,,,,,"",,,0,-5.63063063063e-05,-0.000506756756757,-0.000168918918919,0,0.000112609442302,0.000197066524028,-0.000509312540625,-0.00101136349574,-0.00026803216496,-0.000244619384556,-2.34127804045e-05,0.000275565867635,12.2041878705,"validation",355.596,-0.00111362332535,0.999490687459,0.998886376675,153.6,202.85,2.77052008874,6029570,-0.254128666502,355.681792287,355.080207713,0.199127923585,,,,,,,,,,,,,,,,,,,,,,,,0.00025573500107,0.000423007135463,-0.000283887361646,-0.000451159496038,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:31:00.000+09:00",355.2,355.2,355.18,355.18,256,-5.63063063063e-05,-0.000450272977993,-0.000478401575911,38.2404975328,355.289985024,355.388506784,-0.0985217594473,-0.0892153962048,-0.00930636324246,355.3725,355.549,0.0923180678851,0.000285146992483,0.00176248462273,0.3343466848,,,,,"",,,0,-0.000366011599752,-0.000422321076637,0.000281547384425,0,0,5.63063063063e-05,-0.000541685133205,-0.00103783163502,-0.000277385436813,-0.000251183614519,-2.62018222942e-05,0.000259919105482,11.4178131456,"validation",355.584333333,-0.00113709546634,0.999458314867,0.998862904534,204.6,196.65,1.30180523773,6029314,-0.230612763794,355.685669283,355.059330717,0.192658235868,,,,,,,,,,,,,,,,,,,,,,,,-0.000473994234506,-0.000122397658867,0.0004176879282,6.60913525603e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:32:00.000+09:00",355.2,355.2,355.05,355.05,124,-0.000366011599752,-0.00070363073459,-0.000844238075137,33.4691515741,355.253064251,355.363432207,-0.110367955849,-0.0934459081336,-0.0169220477151,355.3575,355.5338,0.0964382058933,0.000294614845796,0.0019323035985,-0.366860036708,,,,,"",,,0,-2.81650471764e-05,-5.6330094353e-05,0.000704126179411,0,5.63094768848e-05,0.000422321076637,-0.000865325763492,-0.00136077076216,-0.000310851868325,-0.000263190841103,-4.76610272219e-05,0.00027161866186,10.6925629037,"validation",355.574166667,-0.0014741415879,0.999134674237,0.998525858412,218.2,189,0.656084656085,6029190,-0.272751322751,355.700829288,355.014170712,0.0521791895624,,,,,,,,,,,,,,,,,,,,,,,,-0.000107777048087,-0.000356109503672,-0.000258234551665,-9.90209607976e-06,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:33:00.000+09:00",355.15,355.15,355.04,355.04,326,-2.81650471764e-05,-0.000731775963974,-0.00123776302464,33.1267486094,355.220285136,355.339474266,-0.119189130171,-0.098594552541,-0.0205945776296,355.3355,355.5246,0.0974069054723,0.000279455806989,0.00205342475734,0.694225257916,,,,,"",,,0,0.000112663361875,-0.000112663361875,0.000985804416404,0,0.000281650471764,0.000309815518941,-0.00083160843766,-0.00136305617108,-0.000335706202599,-0.000277699843795,-5.80063588036e-05,0.000274354736008,11.6591364803,"validation",355.5645,-0.00147511914153,0.999168391562,0.998524880858,268,204.8,1.591796875,6028864,-0.333740234375,355.700327356,354.970672644,0.0950139226245,,,,,,,,,,,,,,,,,,,,,,,,-0.00110231874977,-0.00248252215345,0.00107415370259,0.00245435710627,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:34:00.000+09:00",355.03,355.08,355.01,355.08,297,0.000112663361875,-0.000365980687481,-0.00126571597334,35.9494214503,355.198702807,355.32025395,-0.121551142757,-0.103185870584,-0.0183652721729,355.313,355.5154,0.0954492693672,0.000278506416473,0.00208011340425,0.492233160805,,,,,"",,,0,-0.000168976005407,-0.000112650670271,0.00112650670272,0,-2.81658404688e-05,0.000197160883281,-0.000655759851174,-0.00122470081465,-0.000342320442596,-0.000290598937097,-5.17215054998e-05,0.000268810604278,11.5660847373,"validation",355.552,-0.00132751327513,0.999344240149,0.998672486725,313,210.55,1.41059130848,6029161,-0.297316551888,355.682545667,354.943454333,0.184748028721,,,,,,,,,,,,,,,,,,,,,,,,0.000273365955004,-0.000368283019921,-0.000160702593129,0.000480946381795,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:35:00.000+09:00",355.12,355.12,355.02,355.02,218,-0.000168976005407,-0.000506756756757,-0.00146256398717,33.6547010086,355.171210068,355.298012917,-0.126802848997,-0.107909266267,-0.0188935827303,355.287,355.5004,0.0957743215552,0.000278584672706,0.00211171237212,-0.00436257528362,,,,,"",,,0,2.81674271871e-05,8.45022815616e-05,0.00121119936905,1,0.000112650670272,0.000281626675679,-0.000751505121212,-0.00135133462578,-0.000357171001626,-0.000303952640039,-5.32183615861e-05,0.000269771622881,11.2566821095,"validation",355.5395,-0.00146115973049,0.999248494879,0.99853884027,244.2,218.75,0.996571428571,6028943,-0.348342857143,355.662131977,354.911868023,0.144125245874,,,,,,,,,,,,,,,,,,,,,,,,-0.000703365365944,-0.0013285401688,0.000534389360537,0.0011595641634,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:36:00.000+09:00",355.01,355.03,355.01,355.03,7,2.81674271871e-05,-0.000422321076637,-0.00118160078773,34.4062097536,355.149485442,355.278160108,-0.128674666148,-0.112062346243,-0.0166123199051,355.266,355.4878,0.0903618700156,0.000276233285065,0.00215735788761,-1.16627616088,,,,,"",,,0,0,0.000140833169028,0.000760499112751,1,-2.81674271871e-05,5.63348543744e-05,-0.000664290981969,-0.00128780790789,-0.000362433220145,-0.000315641907002,-4.67913131427e-05,0.000254518970272,7.81851474155,"validation",355.527166667,-0.00139839290293,0.999335709018,0.998601607097,194.4,213.2,0.0328330206379,6028950,-0.328095684803,355.649217954,354.882782046,0.192081232427,,,,,,,,,,,,,,,,,,,,,,,,-0.000574315571293,-0.0014756352498,0.00060248299848,0.00150380267698,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:37:00.000+09:00",355.1,355.1,355.03,355.03,23,0,-5.6330094353e-05,-0.00132208157525,34.4062097536,355.131103066,355.259777878,-0.128674811595,-0.115384839314,-0.0132899722818,355.2425,355.4752,0.0889074507287,0.000272827808885,0.00214260364686,-1.00454937284,,,,,"",,,0,-8.44999014167e-05,0,0.00157733149311,0,0.000197166436639,0.000197166436639,-0.000598182931378,-0.00125240804422,-0.000362433629821,-0.000325000251566,-3.74333782547e-05,0.000250422360727,9.007818965,"validation",355.513,-0.00135860010745,0.999401817069,0.998641399893,174.2,205.35,0.112003895788,6028950,-0.384465546628,355.623071938,354.861928062,0.220814938285,,,,,,,,,,,,,,,,,,,,,,,,-0.000301004837681,-0.000582169926445,0.000301004837681,0.000582169926445,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:38:00.000+09:00",355.03,355.03,354.9,355,1301,-8.44999014167e-05,-0.000112663361875,-0.00168728908886,33.1016495067,355.110933364,355.240535072,-0.129601708323,-0.118228213115,-0.0113734952079,355.2125,355.463,0.0918426328195,0.000260927179682,0.0020099539944,3.49087355613,,,,,"",,,0,0.000112676056338,2.81690140844e-05,0.00185915492958,1,0,0.000366166239473,-0.000598233451807,-0.00130252656395,-0.000365075234714,-0.000333037220044,-3.20380146703e-05,0.000258711641745,13.0430084332,"validation",355.498333333,-0.00140178810027,0.999401766548,0.9985982119,369.2,268.85,4.83912962619,6027649,-0.541379951646,355.569480392,354.855519608,0.202364604626,,,,,,,,,,,,,,,,,,,,,,,,-0.00056041214063,-0.000750540501182,0.000475912239214,0.000666040599765,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:39:00.000+09:00",354.99,355.04,354.96,355.04,259,0.000112676056338,-0.000112650670271,-0.00171516940813,36.555810544,355.100020539,355.225680622,-0.125660083728,-0.119714587238,-0.00594549648987,355.182,355.4506,0.0909967304753,0.000259791415516,0.00170221388669,-0.04455001029,,,,,"",,,0,2.81658404686e-05,0.000112663361875,0.00180261379,1,-2.81690140845e-05,0.000225352112676,-0.000399795034658,-0.00115515348687,-0.000353932187156,-0.000337186196592,-1.67459905641e-05,0.000256299939374,11.4290693957,"validation",355.484333333,-0.00124993787818,0.999600204965,0.998750062122,361.6,272.15,0.95168105824,6027908,-0.522689693184,355.484297866,354.879702134,0.265132315166,,,,,,,,,,,,,,,,,,,,,,,,0.000572258026387,0.000795946279232,-0.000459581970049,-0.000683270222893,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:40:00.000+09:00",355.04,355.05,354.99,355.05,40,2.81658404686e-05,8.45022815616e-05,-0.00154668166479,37.4256679906,355.092325071,355.212667243,-0.120342171766,-0.119840104144,-0.000502067622224,355.1545,355.436,0.0887826782985,0.0002606139317,0.00134327518147,-0.781904949439,,,,,"",,,0,8.44951415293e-05,0.000197155330235,0.00183072806647,1,0,0.000168995042812,-0.000294238141428,-0.00108599016419,-0.00033894429451,-0.000337530218683,-1.41407582657e-06,0.000250056832273,9.56120848888,"validation",355.475,-0.00119558337436,0.999705761859,0.998804416626,326,271.3,0.147438260229,6027948,-0.506450423885,355.393035113,354.915964887,0.280954680406,,,,,,,,,,,,,,,,,,,,,,,,0.00146512230962,0.00137779619818,-0.00143695646915,-0.00134963035771,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:41:00.000+09:00",355.05,355.08,355.02,355.08,188,8.44951415293e-05,0.000140833169028,-0.00061919504644,40.0798755231,355.090428906,355.20284004,-0.112411133371,-0.118354309989,0.00594317661821,355.1435,355.4212,0.0867267727057,0.000194206044365,0.00130002905938,-0.216885874805,,,,,"",,,0,-0.000140813337839,0,0.00140813337839,0,0,0.000168990283059,-0.000178800963554,-0.000959987755373,-0.000316579738005,-0.000333317308744,1.67375707396e-05,0.000244245726895,11.1088000591,"validation",355.4645,-0.00108168326232,0.999821199036,0.998918316738,362.2,249.9,0.752300920368,6028136,-0.388955582233,355.374348435,354.912651565,0.362463871662,,,,,,,,,,,,,,,,,,,,,,,,0.000205708926185,0.00115217683118,-0.000121213784656,-0.00106768168965,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:42:00.000+09:00",355.05,355.05,355.03,355.03,16,-0.000140813337839,0,-0.000225282306891,37.2443565124,355.081132151,355.190037074,-0.108904922282,-0.116464432448,0.00755951016546,355.1395,355.4066,0.0841034317982,0.000158871986986,0.00132765850223,-0.744926211332,,,,,"",,,0,-5.63332676111e-05,0.00025349970425,0.00177449792975,1,-8.44880027036e-05,5.63253351359e-05,-0.000308329543743,-0.00105963141934,-0.000306748506555,-0.000328041102013,2.1292595458e-05,0.000236891056525,8.64496704115,"validation",355.4515,-0.0011858157864,0.999691670456,0.998814184214,360.8,229.8,0.0696257615318,6028120,-0.335509138381,355.375251988,354.903748012,0.267764418919,,,,,,,,,,,,,,,,,,,,,,,,8.91701423846e-05,0.000335199275969,-0.000229983480224,-0.000476012613809,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:43:00.000+09:00",355.07,355.07,355.01,355.01,328,-5.63332676111e-05,2.81690140844e-05,-0.000478630553522,36.142883965,355.070188744,355.176700994,-0.106512250663,-0.114473996091,0.00796174542804,355.131,355.3894,0.0823817580983,0.000151691532345,0.0013599886222,0.360270576211,,,,,"",,,0,0.000197177544295,0.000309850426748,0.00152108391313,1,0.000112666535222,0.000168999802834,-0.000340719340187,-0.00106756138478,-0.00030002605747,-0.000322452877639,2.24268201686e-05,0.000232054753664,11.6651681543,"validation",355.443333333,-0.00121913478942,0.99965928066,0.998780865211,166.2,225.4,1.45519077196,6027792,-0.507098491571,355.37248706,354.88951294,0.249468977441,,,,,,,,,,,,,,,,,,,,,,,,-0.00154308115773,-0.000703682605636,0.00148674789012,0.000647349338025,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:44:00.000+09:00",355.01,355.08,355,355.08,224,0.000197177544295,0.000112663361875,-0.000675447483958,42.5472580349,355.071698168,355.169537958,-0.0978397899843,-0.111147154869,0.013307364885,355.119,355.371,0.0822116325199,0.000128909265614,0.00127331107745,0.00298653975519,,,,,"",,,0,0.000112650670272,0.000112650670272,0.00174608538921,1,0,0.000225345764908,-0.000109822341243,-0.000818862540838,-0.000275542948024,-0.00031302003737,3.74770893461e-05,0.000231529887687,11.2840017406,"validation",355.435666667,-0.00100064990664,0.999890177659,0.998999350093,159.2,223.15,1.00380909702,6028016,-0.522294420793,355.345088478,354.892911522,0.413750580523,,,,,,,,,,,,,,,,,,,,,,,,0.00074176603691,-0.000380032638097,-0.000544588492615,0.000577210182392,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:45:00.000+09:00",355.12,355.13,355.12,355.12,71,0.000112650670272,0.000197155330235,-0.000534744307788,45.8870197189,355.079129219,355.165868479,-0.0867392605073,-0.106265575997,0.0195263154897,355.1095,355.3546,0.0799108016256,0.000132809932087,0.00117410670792,-0.530806913506,,,,,"",,,0,-0.000112637981527,5.63189907636e-05,0.0012390177968,1,0.000112650670272,2.81626675678e-05,2.95683444123e-05,-0.000660185628665,-0.000244253380568,-0.000299238499653,5.49851190855e-05,0.000225024784934,10.135175298,"validation",355.424833333,-0.000857659073719,1.00002956834,0.999142340926,165.4,222.3,0.319388214125,6028087,-0.488529014845,355.317968223,354.901031777,0.525183694304,,,,,,,,,,,,,,,,,,,,,,,,-0.00022164524096,0.000167725199034,0.000334295911232,-5.50745287624e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:46:00.000+09:00",355.1,355.1,355.08,355.08,14,-0.000112637981527,0,-0.000731693589238,43.1836306495,355.079263185,355.159507851,-0.0802446660679,-0.101061394011,0.0208167279432,355.0965,355.3388,0.0770600300809,0.000131500676931,0.00101272882825,-0.734325754955,,,,,"",,,0,0.000112650670272,0.000563253351357,0.00146445871353,1,-5.63189907636e-05,5.63189907638e-05,-4.6466242275e-05,-0.000728319001471,-0.000225990385457,-0.000284615844348,5.86254588915e-05,0.000217021600994,8.5116015875,"validation",355.415166667,-0.000943028598949,0.999953533758,0.999056971401,130.6,222.95,0.0627943485086,6028073,-0.490468714959,355.276308231,354.916691769,0.454117784565,,,,,,,,,,,,,,,,,,,,,,,,-8.78140070538e-05,-0.000883204579248,-2.48239744736e-05,0.000770566597721,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:47:00.000+09:00",355.07,355.12,355.07,355.12,24,0.000112650670272,0.00025349970425,-0.000506614128905,46.5733322818,355.085530387,355.156581344,-0.0710509562813,-0.0950593064652,0.0240083501838,355.0875,355.3258,0.0751271707894,0.000134129024701,0.000869565277197,-0.691076099913,,,,,"",,,0,0,0.000506870916873,0.00121085830142,1,-2.81626675679e-05,0.000140813337839,9.15267363679e-05,-0.000579186763247,-0.000200075907528,-0.000267682210141,6.76063026127e-05,0.00021155432189,9.05062691522,"validation",355.406166667,-0.000805182052272,1.00009152674,0.999194817948,132.2,221.35,0.108425570364,6028097,-0.475943076576,355.24188588,354.93311412,0.605255739584,,,,,,,,,,,,,,,,,,,,,,,,0.00135475799358,0.000134276251007,-0.0012421073233,-2.16255807355e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:48:00.000+09:00",355.09,355.12,355.04,355.12,33,0,0.000309850426748,-0.000506614128905,46.5733322818,355.090833405,355.153871615,-0.0630382097958,-0.0886550871313,0.0256168773355,355.0785,355.3098,0.0754752300187,0.000134129024701,0.000682702193868,-0.648969478097,,,,,"",,,0,0,0.00076030637531,0.00157693174138,1,-8.44784861456e-05,0.000225275963055,0.000116875564136,-0.000534181719728,-0.000177512417762,-0.000249648251665,7.21358339027e-05,0.000212534439116,9.36904865016,"validation",355.398,-0.000782221621956,1.00011687556,0.999217778378,73.2,219.15,0.150581793292,6028097,-0.480720967374,355.199706435,354.957293565,0.671195530329,,,,,,,,,,,,,,,,,,,,,,,,3.59438126321e-05,-0.00012307003804,-3.59438126321e-05,0.00012307003804,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:49:00.000+09:00",355.12,355.12,355.08,355.12,16,0,0.000112650670272,-0.000253371245179,46.5733322818,355.095320573,355.151362606,-0.056042032808,-0.0821324762666,0.0260904434587,355.074,355.2926,0.0729412850174,0.000123545667342,0.000603927075649,-0.694380754855,,,,,"",,,0,5.63189907636e-05,0.00101374183375,0.00101374183375,1,0,0.000112637981527,0.000129550459904,-0.000485796777079,-0.000157811536404,-0.000231280908613,7.34693722084e-05,0.000205398977859,8.64522046413,"validation",355.389,-0.000756917068339,1.00012955046,0.999243082932,31.6,216.35,0.0739542408135,6028097,-0.470302750173,355.181219401,354.966780599,0.714513415821,,,,,,,,,,,,,,,,,,,,,,,,-0.000276038559136,3.35686871287e-05,0.000276038559136,-3.35686871287e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:50:00.000+09:00",355.08,355.14,355.06,355.14,157,5.63189907636e-05,5.63189907636e-05,-0.000168918918919,48.4923704485,355.102194331,355.150520932,-0.0483266003211,-0.0753713010775,0.0270447007564,355.071,355.28,0.0734454789447,0.000124384961022,0.000538973837409,-0.140868032098,,,,,"",,,0,0.000394210733795,0.000872895196261,0.00118263220139,1,-0.000112637981527,0.000225275963055,0.000194327331717,-0.000394055392929,-0.000136077604103,-0.000212229827892,7.6152223789e-05,0.000206807115348,10.9287758181,"validation",355.378333333,-0.000670646775502,1.00019432733,0.999329353224,48.8,196.1,0.800611932687,6028254,-0.33554309026,355.16668699,354.97531301,0.860550583775,,,,,,,,,,,,,,,,,,,,,,,,-0.000309191026845,0.000290918856018,0.000365510017609,-0.000234599865254,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:51:00.000+09:00",355.13,355.29,355.06,355.28,206,0.000394210733795,0.000563253351357,0.000281547384425,59.4675394556,355.129549049,355.160111974,-0.0305629241525,-0.0664096256925,0.03584670154,355.076,355.2728,0.0846279447344,0.00015151229618,0.000699349916983,0.0447267587354,,,,,"",,,0,5.62936275614e-05,5.62936275614e-05,0.000675523530736,1,-2.81579095568e-05,0.000647631919806,0.000574524890446,2.02661166293e-05,-8.60248934713e-05,-0.000186921936761,0.00010089704329,0.000238200700108,11.2007960432,"validation",355.369333333,-0.000251381661145,1.00057452489,0.999748618339,87.2,193.6,1.06404958678,6028460,-0.22055785124,355.200161186,354.951838814,1.32151277421,,,,,,,,,,,,,,,,,,,,,,,,0.00167734065264,0.000257276449138,-0.00128312991884,0.000136934284658,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:52:00.000+09:00",355.29,355.3,355.29,355.3,170,5.62936275614e-05,0.000506870916873,0.000704126179411,60.7540723516,355.155772273,355.17047405,-0.0147017770215,-0.0560680559583,0.0413662789368,355.0885,355.2652,0.0800116629677,0.000123997765348,0.000885039650859,-0.0935549873589,,,,,"",,,0,0.000253307064453,0.000816211652125,0.000394033211371,1,2.81468137808e-05,2.81468137807e-05,0.000595626160802,9.79549924955e-05,-4.13784886617e-05,-0.000157804829604,0.000116426340942,0.000225194660759,11.008777496,"validation",355.361666667,-0.000173532129239,1.00059562616,0.999826467871,116.4,195.9,0.867789688617,6028630,-0.14293006636,355.245633701,354.931366299,1.17299375822,,,,,,,,,,,,,,,,,,,,,,,,0.000835829812412,0.000592701938023,-0.000779536184851,-0.000536408310462,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:53:00.000+09:00",355.47,355.58,355.39,355.39,123,0.000253307064453,0.00076030637531,0.000985804416404,65.9861159137,355.191807308,355.186735231,0.00507207645165,-0.0438400294763,0.048912105928,355.106,355.2632,0.0942965441842,0.00013173873726,0.00114286271104,-0.227680813036,,,,,"",,,0,0.000253242916233,0.000759728748699,0.000816004952306,1,0.000478468899522,0.000534759358289,0.000799761198065,0.000356918476217,1.42718603553e-05,-0.000123357521248,0.000137629381603,0.000265332575999,10.6854230096,"validation",355.353666667,0.000102245556305,1.0007997612,1.00010224556,134.4,185.75,0.662180349933,6028753,-0.0298788694482,355.308918703,354.903081297,1.19978763883,,,,,,,,,,,,,,,,,,,,,,,,0.000572538800624,0.000827055904508,-0.000319231736172,-0.000573748840056,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:54:00.000+09:00",355.48,355.54,355.45,355.48,165,0.000253242916233,0.00101374183375,0.00112650670272,70.2563845209,355.236144645,355.208458547,0.0276860975324,-0.0295348040746,0.0572209016069,355.126,355.2638,0.0982753624568,0.000138509631419,0.00146227486996,-0.051559534668,,,,,"",,,0,-8.43929334985e-05,0.000562619556656,0.000618881512321,1,0.000253242916233,0.000253242916233,0.000996829294391,0.000608561863044,7.78836995959e-05,-8.30842918718e-05,0.000160967991468,0.000276458204278,10.9794315117,"validation",355.345,0.000379912479422,1.00099682929,1.00037991248,164.2,179.15,0.921015908457,6028918,-0.06782026235,355.385645913,354.866354087,1.1816976171,,,,,,,,,,,,,,,,,,,,,,,,0.000331280161194,0.00020100951445,-7.80372449614e-05,5.22334017827e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:55:00.000+09:00",355.47,355.48,355.42,355.45,32,-8.43929334985e-05,0.000872895196261,0.00121119936905,67.2266547396,355.269045469,355.226350507,0.0426949619399,-0.0150888508717,0.0577838128116,355.1475,355.2646,0.0955414079956,0.000132737533208,0.00163521045787,-0.499253300693,,,,,"",,,0,-0.000422000281333,0.000703333802222,0.000984667323112,1,-2.81309778327e-05,0.000168785866997,0.000851758776283,0.000521864548283,0.000120115239668,-4.2449995419e-05,0.000162565235087,0.000268790007021,9.33920840804,"validation",355.336833333,0.000318477163218,1.00085175878,1.00031847716,139.2,169.85,0.188401530762,6028886,-0.0167795113335,355.437870453,354.857129547,1.02088633129,,,,,,,,,,,,,,,,,,,,,,,,-0.000539048006813,0.000446598039435,0.000454655073314,-0.000530990972933,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:56:00.000+09:00",355.42,355.45,355.28,355.3,137,-0.000422000281333,5.62936275614e-05,0.000760499112751,54.5579827664,355.273807704,355.231806025,0.0420016795021,-0.00367074479694,0.045672424299,355.161,355.2606,0.100859878853,0.000169417267497,0.00164636763794,-0.143759001903,,,,,"",,,0,0.000816211652125,0.000788066422741,0.00194202082747,1,-8.44000562666e-05,0.000478266985511,0.000391371800395,0.000110904502216,0.000118214690408,-1.03313954319e-05,0.00012854608584,0.000283872442592,10.7929639726,"validation",355.327333333,-7.69243758336e-05,1.0003913718,0.999923075624,125.4,176.35,0.77686419053,6028749,-0.056988942444,355.453362788,354.868637212,0.737718351221,,,,,,,,,,,,,,,,,,,,,,,,5.73764613065e-06,-6.69598017989e-05,-0.000427737927464,-0.000355040479534,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:57:00.000+09:00",355.45,355.6,355.45,355.59,207,0.000816211652125,0.000816211652125,0.00157733149311,67.363234564,355.322452673,355.258338912,0.0641137610165,0.00988615636575,0.0542276046508,355.189,355.2634,0.115084173221,0.000239255277835,0.00191543401098,0.0790065980335,,,,,"",,,0,0.000196855929582,0.000196855929582,0.000590567788746,1,0.000422178440754,0.000422178440754,0.00112897640411,0.00091931789202,0.000180302486056,2.78021214482e-05,0.000152500364607,0.000323642884279,11.2065107606,"validation",355.324333333,0.000747673721567,1.0011289764,1.00074767372,132.8,185.55,1.11560226354,6028956,0.0016168148747,355.529170545,354.848829455,1.08941023165,,,,,,,,,,,,,,,,,,,,,,,,0.00167107984749,0.000714285714286,-0.000854868195369,0.000101925937839,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:58:00.000+09:00",355.62,355.72,355.62,355.66,141,0.000196855929582,0.000759728748699,0.00185915492958,69.5907511131,355.374383031,355.288091585,0.0862914458382,0.0251672142603,0.061124231578,355.222,355.2684,0.116149589419,0.000237503021157,0.00217028197467,0.148223000443,,,,,"",,,0,5.62334814147e-05,-0.000309284147782,0.00011246696283,0,8.43668269637e-05,0.000281222756546,0.0012330317379,0.00110226521695,0.00024262342079,7.07620037683e-05,0.000171861417022,0.000326574788897,10.8227550494,"validation",355.32,0.000956883935608,1.00123303174,1.00095688394,136.4,127.55,1.10544884359,6029097,0.567620540964,355.607465952,354.836534048,1.06814356489,,,,,,,,,,,,,,,,,,,,,,,,-0.000330794379073,0.000100374732334,0.000527650308655,9.64811972479e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T10:59:00.000+09:00",355.69,355.7,355.67,355.68,52,5.62334814147e-05,0.000562619556656,0.00180261379,70.2162264494,355.421401026,355.317121838,0.104279188125,0.0409896090332,0.0632895790917,355.254,355.2724,0.110710333032,0.000237586636855,0.00238729003579,-0.75044919046,,,,,"",,,0,5.62303193881e-05,5.62303193881e-05,0,1,8.43502221222e-05,8.43502221222e-05,0.00119914202233,0.00114728867202,0.00029318260269,0.000115242940377,0.000177939662314,0.000311263869299,9.82532923495,"validation",355.315,0.00102725750391,1.00119914202,1.0010272575,113.8,117.2,0.443686006826,6029149,0.529436860068,355.678047167,354.829952833,1.00230261273,,,,,,,,,,,,,,,,,,,,,,,,-0.000176195551277,8.92130295629e-05,0.000232429032692,-3.29795481482e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:00:00.000+09:00",355.62,355.73,355.62,355.7,36,5.62303193881e-05,0.000703333802222,0.00183072806647,70.8616635611,355.464262407,355.345483183,0.118779223385,0.0565475319036,0.0622316914815,355.2865,355.2774,0.110659594958,0.000237299510629,0.00256147402466,-0.930358684767,,,,,"",,,0,-0.000337362946303,-0.00039359010402,0.000140567894293,0,-0.000168690958165,0.000309266756635,0.00116384945671,0.00118949305529,0.00033393090634,0.000158975349743,0.000174955556597,0.000311103724932,9.45768470764,"validation",355.313833333,0.00108683262637,1.00116384946,1.00108683263,114.6,117,0.307692307692,6029185,0.528632478632,355.741528571,354.831471429,0.954367073607,,,,,,,,,,,,,,,,,,,,,,,,0.000328096681066,0.000278765847838,-0.000271866361678,-0.00022253552845,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:01:00.000+09:00",355.64,355.64,355.58,355.58,75,-0.000337362946303,0.000788066422741,0.00140813337839,62.1579106503,355.48206819,355.362854799,0.119213390915,0.0690807037059,0.0501326872092,355.3115,355.282,0.111326766747,0.000255067117163,0.00259935903174,-0.423011214357,,,,,"",,,0,0.000224984532313,5.62461330784e-05,0.000281230665392,1,-0.000168681473152,0.000168681473152,0.000755674950009,0.000838770328921,0.000335264612506,0.000194276122689,0.000140988489817,0.000313085006882,10.1912758693,"validation",355.312833333,0.000751919552582,1.00075567495,1.00075191955,102.2,111.35,0.673551863493,6029110,0.437359676695,355.773291078,354.849708922,0.790715880639,,,,,,,,,,,,,,,,,,,,,,,,-0.000289317868673,-4.45901054555e-05,-4.80450776305e-05,-0.000292772840847,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:03:00.000+09:00",355.56,355.66,355.55,355.66,59,0.000224984532313,0.000196855929582,0.00177449792975,65.2245414901,355.509442315,355.384865555,0.124576759881,0.0801799149409,0.0443968449402,355.343,355.2882,0.111231997694,0.000252367324851,0.00262624587546,-0.648531549378,,,,,"",,,0,-0.000309284147782,-0.000309284147782,0.000281167407074,0,-5.62461330783e-05,0.000309353731931,0.000892095806024,0.00104647438333,0.000350269245575,0.000225439787834,0.000124829457741,0.000312748123752,9.95156031658,"validation",355.3125,0.000978012313105,1.00089209581,1.00097801231,72.6,113.5,0.519823788546,6029169,0.462114537445,355.809609044,354.876390956,0.839684800407,,,,,,,,,,,,,,,,,,,,,,,,0.000222115224781,-0.000323335934887,2.8693075329e-06,0.0005483204672,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:04:00.000+09:00",355.57,355.66,355.55,355.55,63,-0.000309284147782,-0.000309284147782,0.00152108391313,58.2363051163,355.515681959,355.397097736,0.118584222634,0.0878607764795,0.0307234461542,355.37,355.2896,0.111143997858,0.000265323742895,0.00252442935442,-0.54256915089,,,,,"",,,0,0.0004218815919,0.00036563071298,0.00047813247082,1,-0.000253050666367,0.000309284147782,0.00050651433717,0.000732923226573,0.000333523337459,0.000247112294978,8.64110424813e-05,0.000312597378311,10.0168452553,"validation",355.3135,0.000665609384388,1.00050651434,1.00066560938,57,100.25,0.628428927681,6029106,0.65536159601,355.81855323,354.92144677,0.70064508293,,,,,,,,,,,,,,,,,,,,,,,,0.000590265490529,8.92249696078e-05,-0.000899549638311,-0.000398509117389,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:05:00.000+09:00",355.56,355.7,355.56,355.7,107,0.0004218815919,5.62303193881e-05,0.00174608538921,63.9140734649,355.54403858,355.419534941,0.124503639632,0.09518934911,0.029314290522,355.401,355.293,0.113919426583,0.000274803907611,0.00253120001966,0.201352986696,,,,,"",,,0,-0.00039359010402,-0.000618498734889,-0.000449817261737,0,2.81254394601e-05,0.00039375615244,0.000841303203987,0.00114553340482,0.000350024289098,0.00026761132727,8.24129618275e-05,0.000320268278276,10.5469427874,"validation",355.317666667,0.00107603243295,1.0008413032,1.00107603243,68,94.4,1.13347457627,6029213,0.634004237288,355.850795509,354.951204491,0.832373260688,,,,,,,,,,,,,,,,,,,,,,,,0.00018041159617,0.00023419464921,0.00024146999573,0.00018768694269,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:06:00.000+09:00",355.69,355.69,355.56,355.56,16,-0.00039359010402,-0.00039359010402,0.0012390177968,56.2303612754,355.546494183,355.42993976,0.116554423438,0.0994623639756,0.0170920594627,355.423,355.2934,0.115782324684,0.000293948270838,0.00245049612931,-1.16894425353,,,,,"",,,0,0.000112498593768,0,-2.81246484418e-05,0,-2.81135788586e-05,0.000365476525162,0.000385456202891,0.00075036575405,0.000327805218355,0.000279734402001,4.80708163535e-05,0.000325633717753,8.64645849722,"validation",355.320166667,0.000674978106599,1.0003854562,1.00067497811,64,91.65,0.174577195854,6029197,0.605564648118,355.858481343,354.987518657,0.657297209443,,,,,,,,,,,,,,,,,,,,,,,,-4.72421331111e-05,-0.000144943694949,-0.000346347970909,-0.000248646409071,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:07:00.000+09:00",355.6,355.6,355.6,355.6,1,0.000112498593768,5.62461330784e-05,0.00146445871353,57.7916721263,355.554725848,355.442536815,0.112189032706,0.102007697722,0.0101813349843,355.449,355.2964,0.110369301492,0.000291345855003,0.00231773034929,-1.37293420762,,,,,"",,,0,-0.000140607424072,-0.000224971878515,0.000140607424072,0,0.000112498593768,0,0.000424814811689,0.0008544978221,0.000315492217958,0.000286860792243,2.86314257151e-05,0.000310374863589,5.87661470543,"validation",355.321833333,0.000782858357048,1.00042481481,1.00078285836,49.2,91,0.010989010989,6029198,0.618131868132,355.860917467,355.037082533,0.683289143976,,,,,,,,,,,,,,,,,,,,,,,,-0.000141733095107,0.000234173756928,0.000254231688875,-0.00012167516316,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:08:00.000+09:00",355.65,355.65,355.55,355.55,50,-0.000140607424072,-0.000309284147782,0.00121085830142,55.1437371989,355.553998794,355.450497051,0.103501743298,0.102306506837,0.00119523646109,355.4705,355.2974,0.1096286371,0.000294839427255,0.00216609933996,-0.656219459226,,,,,"",,,0,0.00036563071298,-0.00030937983406,0.0005625087892,0,0.000140607424072,0.000281214848144,0.000223647250616,0.000710953696818,0.000291103201513,0.000287741546441,3.36165507268e-06,0.000308335359584,9.78574514105,"validation",355.3235,0.000637447283954,1.00022364725,1.00063744728,47.4,92.3,0.541711809317,6029148,0.569339111593,355.855492208,355.085507792,0.603248842973,,,,,,,,,,,,,,,,,,,,,,,,-0.000902065730523,-0.000434792303061,0.000761458306451,0.000294184878989,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:09:00.000+09:00",355.55,355.68,355.55,355.68,24,0.00036563071298,0.00036563071298,0.00157693174138,60.2441062353,355.573383595,355.467497269,0.105886325747,0.103022470619,0.00286385512816,355.4985,355.299,0.11108373445,0.000301772120154,0.00202290911054,-1.04541514466,,,,,"",,,0,-0.000562303193882,0,2.81151596941e-05,0,0,0.00036563071298,0.000510550677429,0.00107233625763,0.00029770109578,0.000289649321354,8.0517744269e-06,0.000312313693348,9.0522024202,"validation",355.328,0.000990634005763,1.00051055068,1.00099063401,39.6,91.85,0.261295590637,6029172,0.585193249864,355.858070577,355.138929423,0.752384387795,,,,,,,,,,,,,,,,,,,,,,,,0.000898580758333,-0.000401521319667,-0.000532950045353,0.000767152032647,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:10:00.000+09:00",355.62,355.65,355.48,355.48,157,-0.000562303193882,-0.000618498734889,0.00101374183375,50.6940333524,355.559016888,355.468423397,0.0905934906204,0.100536674619,-0.0099431839989,355.5165,355.2956,0.117434896275,0.000332442484726,0.00177372976988,0.90879037513,,,,,"",,,0,0.000225047822662,0.000618881512321,0.000534488578823,1,-0.000168690958165,0.0004779577148,-0.000102667527386,0.000519004457134,0.000254848347644,0.00028281949651,-2.7971148866e-05,0.000330355846391,10.9297327119,"validation",355.328,0.000427773775216,0.999897332473,1.00042777378,49.6,98.9,1.58746208291,6029015,0.464105156724,355.8317951,355.2012049,0.442117717631,,,,,,,,,,,,,,,,,,,,,,,,-0.000383737546428,-8.92628008435e-05,-0.000178565647454,-0.000473040393039,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:11:00.000+09:00",355.49,355.56,355.49,355.56,12,0.000225047822662,0,0.00118263220139,53.8457590175,355.559168136,355.475206849,0.0839612865681,0.0972215970091,-0.0132603104409,355.5375,355.2948,0.114760975113,0.000334611429346,0.00148485166418,-1.22272104411,,,,,"",,,0,-0.000112498593768,0.000674991562605,0,1,2.81309778327e-05,0.00019691684483,6.32844636641e-05,0.000746422407533,0.000236138166746,0.000273432323684,-3.72941569382e-05,0.000322761207989,8.35883500577,"validation",355.329833333,0.000647754973196,1.00006328446,1.00064775497,48.8,91.65,0.13093289689,6029027,0.421713038734,355.801460224,355.273539776,0.542620057741,,,,,,,,,,,,,,,,,,,,,,,,1.57564680301e-05,3.34765385259e-05,0.000209291354632,0.000191571284136,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:12:00.000+09:00",355.6,355.6,355.47,355.52,167,-0.000112498593768,-0.000224971878515,0.000675523530736,52.054087235,355.553142269,355.478524861,0.0746174083327,0.0927007592738,-0.0180833509411,355.5495,355.2992,0.11584947689,0.000327388183708,0.00132993967685,1.24262556432,,,,,"",,,0,-0.00022502250225,0.00132200720072,0.00022502250225,1,0.000112498593768,0.000365620429745,-8.29701630856e-05,0.000621448064054,0.000209882449181,0.000260746960154,-5.08645109729e-05,0.000325859239678,10.9915921617,"validation",355.332666667,0.000527205491942,0.999917029837,1.00052720549,82,89.7,1.86176142698,6028860,0.222965440357,355.785929694,355.313070306,0.43761358915,,,,,,,,,,,,,,,,,,,,,,,,-0.000658896463015,-0.000892677810261,0.000546397869247,0.000780179216494,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:13:00.000+09:00",355.52,355.52,355.44,355.44,5,-0.00022502250225,-0.00030937983406,0.000394033211371,48.5729876547,355.535735766,355.475671167,0.060064598794,0.0861735271778,-0.0261089283838,355.5565,355.3058,0.113288799969,0.00033212928913,0.0012018396309,-1.2340364136,,,,,"",,,0,0.00067521944632,0.00101282916948,0.00033760972316,1,0,0.00022502250225,-0.000327655379666,0.000377702812619,0.000168986604755,0.000242441838785,-7.34552340306e-05,0.000318728336624,7.48335689569,"validation",355.334166667,0.000297841702998,0.99967234462,1.0002978417,73,81.45,0.061387354205,6028855,0.138121546961,355.770160946,355.342839054,0.227371796334,,,,,,,,,,,,,,,,,,,,,,,,-0.000290965590094,-0.000301547946123,6.59430878439e-05,7.65254438732e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:14:00.000+09:00",355.41,355.68,355.41,355.68,235,0.00067521944632,0,0.000816004952306,57.7100176964,355.557930264,355.490806636,0.0671236272319,0.0823635471886,-0.0152399199568,355.571,355.3158,0.124482457115,0.000358635291573,0.00115706023081,2.11375531171,,,,,"",,,0,5.62303193881e-05,5.62303193881e-05,-0.000196806117859,1,-8.44024307899e-05,0.00075962187711,0.00030654918427,0.00102500367279,0.000188719149887,0.000231566428218,-4.2847278331e-05,0.000349984416089,11.3336289282,"validation",355.3375,0.000963872374855,1.00030654918,1.00096387237,115.2,87.05,2.69959793222,6029090,0.193566915566,355.776708532,355.365291468,0.764937966154,,,,,,,,,,,,,,,,,,,,,,,,0.000126169577647,-0.000335154338573,0.000549049868673,0.00101037378489,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:15:00.000+09:00",355.7,355.7,355.69,355.7,44,5.62303193881e-05,0.000618881512321,0.000618881512321,58.3737372564,355.579787146,355.506302441,0.0734847050423,0.0805877787594,-0.00710307371703,355.582,355.3234,0.117019424463,0.000355356866922,0.00117315345092,-0.542512663152,,,,,"",,,0,0.000281135788586,-5.62271577171e-05,0,0,5.62303193881e-05,2.81151596941e-05,0.000331850318632,0.00105987953509,0.000206591805011,0.000226561087319,-1.99692823082e-05,0.000328983481764,9.65834120533,"validation",355.340333333,0.00101217518229,1.00033185032,1.00101217518,92.6,81,0.543209876543,6029134,0.133333333333,355.790576125,355.373423875,0.782870342642,,,,,,,,,,,,,,,,,,,,,,,,0.000451572763425,0.000335266704664,-0.000395342444037,-0.000279036385276,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:16:00.000+09:00",355.68,355.84,355.68,355.8,932,0.000281135788586,0.000674991562605,0.000984667323112,61.6174034324,355.613666047,355.528057816,0.0856082309048,0.0815918691885,0.00401636171631,355.5995,355.3332,0.120089465573,0.00035833945203,0.00123605536379,4.09626040672,,,,,"",,,0,0.00053400786959,-0.000140528386734,-0.000337268128162,0,-5.62271577171e-05,0.000449817261737,0.000563836563325,0.00131369655298,0.000240607731604,0.000229319474954,1.12882566507e-05,0.000337519577215,12.7117046055,"validation",355.344666667,0.00128138502149,1.00056383656,1.00128138502,276.6,126,7.39682539683,6030066,0.468253968254,355.819270335,355.379729665,0.956158016738,,,,,,,,,,,,,,,,,,,,,,,,1.43291726173e-06,0.000100546301572,0.000279702871324,0.000180589487014,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:17:00.000+09:00",355.81,355.99,355.8,355.99,325,0.00053400786959,0.00132200720072,0.00194202082747,66.8956752241,355.671563578,355.562275755,0.10928782261,0.0871310598728,0.0221567627372,355.634,355.3462,0.125083075175,0.00035604157785,0.0013319645562,0.940945361387,,,,,"",,,0,-0.000533722857384,-0.000870810977836,-0.000814629624428,0,2.81056773468e-05,0.00053400786959,0.00100102914794,0.00181175428357,0.000306996889267,0.00024475704338,6.22398458868e-05,0.000351366822594,11.6587364661,"validation",355.353666667,0.00179070428428,1.00100102915,1.00179070428,308.2,135.4,2.40029542097,6030391,0.60635155096,355.870845941,355.397154059,1.25154338251,,,,,,,,,,,,,,,,,,,,,,,,0.000644811843904,0.000312779267203,-0.000110803974314,0.000221228602387,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:18:00.000+09:00",355.95,355.96,355.8,355.8,111,-0.000533722857384,0.00101282916948,0.000590567788746,58.2666432098,355.691323028,355.579884959,0.111438068845,0.0919924616672,0.0194456071779,355.6445,355.3562,0.129719998377,0.000340950453995,0.00138640678159,-0.097571093251,,,,,"",,,0,-0.000281056773468,-0.000112422709387,-0.000281056773468,0,-0.000112362706818,0.00044945082727,0.000437234373089,0.00124888773574,0.000313204240711,0.000258551044596,5.46531961154e-05,0.000364586841981,10.5839242967,"validation",355.358666667,0.00124193772301,1.00043723437,1.00124193772,329.4,130.6,0.849923430322,6030280,0.506891271057,355.891033973,355.397966027,0.815372356003,,,,,,,,,,,,,,,,,,,,,,,,0.000446781455133,-0.000245678295439,-0.000980504312516,-0.000288044561944,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:19:00.000+09:00",355.8,355.8,355.7,355.7,93,-0.000281056773468,5.62303193881e-05,0.00011246696283,54.2968340595,355.692657946,355.588782369,0.103875577219,0.0943690847776,0.00950649244148,355.6465,355.3642,0.12759714135,0.000345111322071,0.00139268045129,-0.175100629034,,,,,"",,,0,-5.62271577171e-05,5.62271577174e-05,0,1,0,0.000281056773468,0.000150430272757,0.000944946058157,0.000292031423163,0.000265305270671,2.67261524922e-05,0.000358721229547,10.4067174013,"validation",355.360333333,0.000955837314425,1.00015043027,1.00095583731,301,128.2,0.725429017161,6030187,0.42511700468,355.894150964,355.398849036,0.608014923752,,,,,,,,,,,,,,,,,,,,,,,,0.000512424138326,0.000290418425932,-0.000793480911794,-0.0005714751994,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:20:00.000+09:00",355.75,355.75,355.64,355.68,49,-5.62271577171e-05,-5.62271577171e-05,0,53.5115766272,355.69071057,355.595539231,0.0951713393102,0.0945295356841,0.000641803626072,355.6465,355.3736,0.126340202682,0.000345158047018,0.00139268045129,-0.393116996827,,,,,"",,,0,0.000196806117859,-0.000393612235717,-0.000337381916329,0,0.000140567894293,0.000309249367445,9.41946567732e-05,0.00086219122636,0.000267575740301,0.000265771299157,1.80444114393e-06,0.000355207497419,9.76590912456,"validation",355.360833333,0.000898148126435,1.00009419466,1.00089814813,302,128.05,0.382663022257,6030138,0.386177274502,355.894150964,355.398849036,0.567635513003,,,,,,,,,,,,,,,,,,,,,,,,-8.86983939868e-05,2.2333392889e-05,3.24712362697e-05,-7.85605506062e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:21:00.000+09:00",355.68,355.75,355.65,355.75,49,0.000196806117859,-0.000140528386734,0.000140567894293,55.9147420262,355.699832021,355.606980769,0.0928512516116,0.0941938788696,-0.00134262725802,355.649,355.3846,0.124458759633,0.000347652665971,0.00141010306443,-0.396897733214,,,,,"",,,0,-0.000196767392832,-0.000562192550949,-0.000337315530569,0,0,0.000281151596941,0.000283987864439,0.00102818186269,0.000261001410012,0.000264775485227,-3.77407521579e-06,0.000349848937831,9.76610590002,"validation",355.363333333,0.00108808824771,1.00028398786,1.00108808825,125.4,128.7,0.38073038073,6030187,0.389277389277,355.899750872,355.398249128,0.701395111891,,,,,,,,,,,,,,,,,,,,,,,,0.000300456694175,0.000212162494138,-0.000103650576316,-1.53563762788e-05,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:22:00.000+09:00",355.72,355.72,355.68,355.68,5,-0.000196767392832,-0.000870810977836,0.000281230665392,52.9661033884,355.696780941,355.612389601,0.0843913395787,0.0922333710114,-0.00784203143273,355.654,355.3946,0.120568848231,0.000341991932265,0.00140040667987,-0.59411648866,,,,,"",,,0,0.000224921277553,-8.43454790824e-05,-2.8115159694e-05,0,-8.43288826422e-05,0.00011243851019,7.31047591196e-05,0.000803051031164,0.000237267598905,0.000259315595511,-2.20479966057e-05,0.000338981242215,7.48403150781,"validation",355.369666667,0.000873269055978,1.00007310476,1.00087326906,61.4,125.2,0.0399361022364,6030182,0.428115015974,355.903030119,355.404969881,0.552202521004,,,,,,,,,,,,,,,,,,,,,,,,-0.00116713819431,-0.000971274826119,0.000970370801479,0.000774507433287,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:23:00.000+09:00",355.69,355.76,355.68,355.76,48,0.000224921277553,-0.000112422709387,0.000281167407074,55.8327379637,355.70650695,355.623323705,0.0831832450848,0.0904233458261,-0.0072401007413,355.659,355.4088,0.117671073357,0.000341989982447,0.00142434380814,-0.378497393404,,,,,"",,,0,-0.000112435349674,-2.81088374184e-05,-0.000477850236114,0,2.81151596941e-05,0.000224921277553,0.000283979879604,0.000988157862158,0.000233818431203,0.000254169512666,-2.03510814631e-05,0.000330759706986,9.74551591547,"validation",355.3805,0.00106786950888,1.00028397988,1.00106786951,48.8,124.65,0.385078219013,6030230,0.425591656639,355.912290347,355.405709653,0.699375935768,,,,,,,,,,,,,,,,,,,,,,,,0.000213366173585,2.23498647833e-05,1.15551039674e-05,0.00020257141277,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:24:00.000+09:00",355.76,355.76,355.68,355.72,34,-0.000112435349674,5.62271577174e-05,0.00047813247082,54.0586258387,355.708582804,355.630484912,0.0780978919048,0.0879582550418,-0.00986036313704,355.6675,355.4224,0.114980282403,0.000335308327034,0.00140282391282,-0.439299293028,,,,,"",,,0,-0.000506015967615,-8.43359946026e-05,-0.000253007983808,0,0,0.000224870699348,0.000147609775985,0.000837313573933,0.000219548779672,0.000247268230748,-2.77194510768e-05,0.000323232549205,9.40058710808,"validation",355.3895,0.000929965572984,1.00014760978,1.00092996557,37,123.2,0.275974025974,6030196,0.44237012987,355.916969437,355.418030563,0.605223310378,,,,,,,,,,,,,,,,,,,,,,,,-0.000306380005698,3.3524047917e-05,0.000193944656024,-0.000145959397591,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:25:00.000+09:00",355.66,355.66,355.54,355.54,49,-0.000506015967615,-0.000393612235717,-0.000449817261737,46.8450148742,355.682646988,355.623782326,0.0588646620128,0.082139536436,-0.0232748744233,355.6595,355.4316,0.119624547946,0.000341182642816,0.00143388963333,-0.350068334928,,,,,"",,,0,2.81262305226e-05,0.000365640996794,0.000421893457839,1,-0.000168671989205,0.00033734397841,-0.000335995523809,0.000304981324114,0.00016556410534,0.000231027553682,-6.54634483413e-05,0.000336458761169,9.76551545743,"validation",355.393166667,0.000413157446753,0.999664004476,1.00041315745,37,120.3,0.407315045719,6030147,0.388196176226,355.914488235,355.404511765,0.26567546344,,,,,,,,,,,,,,,,,,,,,,,,-0.000402426013047,-0.00011174308031,-0.000103589954568,-0.000394272887305,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:26:00.000+09:00",355.58,355.65,355.55,355.55,106,2.81262305226e-05,-0.000562192550949,-2.81246484418e-05,47.2660229428,355.662239759,355.618316968,0.0439227905929,0.0744961872674,-0.0305733966745,355.659,355.4422,0.118937080235,0.00033045590406,0.00143848243929,-0.0929266695222,,,,,"",,,0,0.0002812543946,2.81254394601e-05,5.62508789199e-05,1,0.00011250492209,0.000281262305226,-0.000306473335414,0.000303284190791,0.000123534778773,0.000209523800499,-8.59890217255e-05,0.000334515764971,10.5371315135,"validation",355.397166667,0.000430035317295,0.999693526665,1.00043003532,48.4,124.8,0.849358974359,6030253,0.423076923077,355.914804613,355.403195387,0.286946766228,,,,,,,,,,,,,,,,,,,,,,,,-0.000687694846873,-0.000111755568221,0.000715821077396,0.000139881798744,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:27:00.000+09:00",355.55,355.65,355.55,355.65,37,0.0002812543946,-8.43454790824e-05,0.000140607424072,51.4105333414,355.660356719,355.620663859,0.0396928595306,0.06753552172,-0.0278426621894,355.6615,355.4546,0.117584431647,0.000335373110397,0.00143070237476,-0.444977520699,,,,,"",,,0,0.000281175312808,-0.000140587656404,0.000196822718965,0,0,0.0002812543946,-3.23341154442e-05,0.000549718585721,0.000111606521948,0.000189893214453,-7.8286692505e-05,0.000330618393497,9.48494100426,"validation",355.402333333,0.000696862804315,0.999967665885,1.0006968628,54.8,126.6,0.292259083728,6030290,0.431279620853,355.915922876,355.407077124,0.47739983101,,,,,,,,,,,,,,,,,,,,,,,,0.000335481947057,-4.47072235698e-05,-5.42275524571e-05,0.00032596161817,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:28:00.000+09:00",355.63,355.75,355.63,355.75,60,0.000281175312808,-2.81088374184e-05,0.0005625087892,55.202151124,355.674147993,355.630244314,0.0439036786753,0.0628091531111,-0.0189054744358,355.6715,355.469,0.117756972244,0.000338667899043,0.00141599992456,-0.333532170143,,,,,"",,,0,-0.000168657765285,-0.000534082923401,0.00011243851019,0,-5.62350625615e-05,0.000337410375369,0.000220709278084,0.000790504938546,0.000123411605552,0.000176554190052,-5.31425844998e-05,0.000331010463089,9.96861964747,"validation",355.409833333,0.000957111015968,1.00022070928,1.00095711102,57.2,127.1,0.472069236821,6030350,0.472856018883,355.923315409,355.419684591,0.655868142545,,,,,,,,,,,,,,,,,,,,,,,,0.000600511940012,-4.47092223949e-05,-0.000319336627204,0.000325884535202,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:29:00.000+09:00",355.7,355.7,355.69,355.69,106,-0.000168657765285,-8.43359946026e-05,2.81151596941e-05,52.55236618,355.676586763,355.634670661,0.0419161018949,0.0586305428678,-0.016714440973,355.672,355.4828,0.113631474226,0.000332002468462,0.00141658956802,-0.12608298992,,,,,"",,,0,-5.62287385082e-05,-0.000224914954033,0.000449829908066,0,-0.000140548137737,2.81096275474e-05,5.06084257406e-05,0.000582869269624,0.000117844476637,0.000164836073176,-4.69915965391e-05,0.000319467722529,10.5375251817,"validation",355.416333333,0.000769988998817,1.00005060843,1.000769989,71.6,131.2,0.807926829268,6030244,0.408536585366,355.923920622,355.420079378,0.535725538916,,,,,,,,,,,,,,,,,,,,,,,,-0.000825029327214,-0.000503001240736,0.00065637156193,0.000334343475452,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:30:00.000+09:00",355.67,355.67,355.67,355.67,1,-5.62287385082e-05,0.000365640996794,0.000534488578823,51.6621599794,355.675573415,355.637287649,0.0382857656493,0.0545615874241,-0.0162758217748,355.6815,355.4954,0.106943511782,0.000306366235388,0.00132744683598,-0.60670801401,,,,,"",,,0,-0.000309275451964,8.43478505355e-05,0.000871594455535,1,-5.62287385082e-05,0,-3.23322972942e-05,0.000491145595696,0.000107644067954,0.000153405087368,-4.57610194135e-05,0.000300681844917,5.87681098454,"validation",355.424,0.000692131088503,0.999967667703,1.00069213109,62,123.4,0.00810372771475,6030243,0.497568881686,355.917574141,355.445425859,0.475643245049,,,,,,,,,,,,,,,,,,,,,,,,-0.000723930267596,-0.000190118320696,0.000667701529088,0.000133889582188,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:31:00.000+09:00",355.65,355.67,355.56,355.56,105,-0.000309275451964,2.81254394601e-05,0,46.9513676397,355.65779289,355.631562638,0.0262302513185,0.048895320203,-0.0226650688845,355.6815,355.5056,0.107161832369,0.000311170129354,0.00132744683598,-0.115141174653,,,,,"",,,0,0.000112498593768,0.000337495781303,0.000928113398583,1,-5.62319003572e-05,0.000309275451964,-0.000341597749672,0.000153021499521,7.37716596876e-05,0.000137516369116,-6.37447094288e-05,0.000301388886176,10.5276811466,"validation",355.43,0.000365754156937,0.99965840225,1.00036575416,61.8,128.05,0.819992190551,6030138,0.433814916048,355.917574141,355.445425859,0.242665589,,,,,,,,,,,,,,,,,,,,,,,,0.000348599004987,-0.000178968915337,-0.00065787445695,-0.000130306536627,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:32:00.000+09:00",355.56,355.6,355.56,355.6,3,0.000112498593768,-0.000140587656404,0.00022502250225,48.780351949,355.648901676,355.629224665,0.0196770107309,0.0430516583086,-0.0233746475777,355.6855,355.516,0.102364558628,0.000310964951156,0.00127950110143,-0.579101314218,,,,,"",,,0,-0.000112485939258,0.000281214848144,0.000281214848144,1,0,0.000112498593768,-0.000240380898293,0.000236276285737,5.53346758462e-05,0.000121067655536,-6.57329796898e-05,0.000287864338099,6.97335573607,"validation",355.437,0.00045859041124,0.999759619102,1.00045859041,55,119.85,0.0250312891114,6030141,0.534418022528,355.913049995,355.457950005,0.312129197838,,,,,,,,,,,,,,,,,,,,,,,,-0.000295417162016,-0.00025731386698,0.000407915755784,0.000369812460748,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:33:00.000+09:00",355.56,355.56,355.56,355.56,1,-0.000112485939258,-0.000534082923401,0.00033760972316,47.033997624,355.635224495,355.624096912,0.0111275827978,0.0366668432064,-0.0255392604087,355.6915,355.5266,0.0979099472975,0.000307638246661,0.00116232622565,-0.587685057216,,,,,"",,,0,0.000140623242209,0.000393745078187,0.00044999437507,1,-0.000112485939258,0,-0.000369702396599,9.39451506581e-05,3.12959354195e-05,0.000103124207465,-7.1828272046e-05,0.000275368284671,5.87650252864,"validation",355.4455,0.000322130959599,0.999630297603,1.00032213096,43.2,119.65,0.00835770998746,6030140,0.536982866695,355.898214779,355.484785221,0.18192888671,,,,,,,,,,,,,,,,,,,,,,,,0.00020656622384,-0.000212618338891,-0.000319052163098,0.000100132399634,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:34:00.000+09:00",355.66,355.66,355.61,355.61,104,0.000140623242209,-0.000224914954033,-0.000196806117859,49.4692173657,355.631343803,355.623052696,0.00829110697782,0.0309916959607,-0.0227005889829,355.688,355.5386,0.0980592367763,0.000270230081857,0.00117925613269,-0.0454629684455,,,,,"",,,0,0.000253086246168,0.000253086246168,0.000337448328225,1,0.000281246484419,0.00014062324221,-0.000219293313241,0.000200822076703,2.331516824e-05,8.71507999233e-05,-6.38356316833e-05,0.00027574937931,10.5182525626,"validation",355.455,0.000436060823452,0.999780706687,1.00043606082,42.8,113.1,0.919540229885,6030244,0.510167992927,355.897723628,355.478276372,0.314040981292,,,,,,,,,,,,,,,,,,,,,,,,0.000665464814265,0.00013431382425,-0.000524841572056,6.30941795898e-06,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:35:00.000+09:00",355.68,355.7,355.68,355.7,449,0.000253086246168,8.43478505355e-05,0,53.60422733,355.641906295,355.628752497,0.0131537984924,0.027424116467,-0.0142703179746,355.688,355.551,0.0974835770065,0.000275980013829,0.00117925613269,1.48703321649,,,,,"",,,0,-5.62271577171e-05,-0.00039359010402,0.000224908630869,0,0.000196844858131,5.62413880374e-05,3.37374328063e-05,0.000419067869307,3.69800351206e-05,7.70990060923e-05,-4.01189709717e-05,0.000274061222959,11.9811168281,"validation",355.465333333,0.000660167517507,1.00003373743,1.00066016752,132.4,133.35,3.36707911511,6030693,0.584551931009,355.897723628,355.478276372,0.528609079801,,,,,,,,,,,,,,,,,,,,,,,,-9.31604466541e-05,0.000111913155391,0.000346246692823,0.000141173090777,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:36:00.000+09:00",355.68,355.73,355.68,355.68,195,-5.62271577171e-05,0.000337495781303,-0.000337268128162,52.5746264597,355.647766865,355.632548608,0.0152182571036,0.0249829445944,-0.00976468749072,355.682,355.5622,0.0940918929346,0.000268491948733,0.00114333725313,0.899258427414,,,,,"",,,0,5.62303193881e-05,-0.000140575798471,5.62303193881e-05,0,-5.62271577171e-05,0.000140567894293,-5.62300032059e-06,0.000331306308713,4.27863728735e-05,7.023994769e-05,-2.74535748165e-05,0.000264540859578,11.1470454267,"validation",355.476333333,0.000572940158229,0.999994377,1.00057294016,150.4,96.5,2.0207253886,6030498,0.223834196891,355.88533224,355.47866776,0.495081940779,,,,,,,,,,,,,,,,,,,,,,,,9.8902611029e-05,0.000749734235999,-0.000155129768746,-0.000805961393716,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:37:00.000+09:00",355.66,355.7,355.66,355.7,146,5.62303193881e-05,0.000281214848144,-0.000814629624428,53.5357375569,355.655802732,355.637545007,0.0182577245956,0.0236379005946,-0.00538017599903,355.6675,355.5746,0.0902281862964,0.000237934902075,0.000826346929292,0.601917245424,,,,,"",,,0,0,-8.43407365757e-05,0.000140567894293,0,-5.62303193882e-05,0.000112460638776,9.13774803712e-05,0.000352668610187,5.13289980196e-05,6.64545982418e-05,-1.51256002222e-05,0.000253663723071,10.8577135564,"validation",355.4875,0.000597770667041,1.00009137748,1.00059777067,179,87.55,1.66761850371,6030644,0.144488863507,355.814452373,355.520547627,0.610580044691,,,,,,,,,,,,,,,,,,,,,,,,0.000136156795299,6.70900796136e-05,-7.99264759108e-05,-1.08597602255e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:38:00.000+09:00",355.7,355.73,355.62,355.7,16,0,0.000393745078187,-0.000281056773468,53.5357375569,355.662602312,355.642171303,0.0204310085326,0.0229965221822,-0.00256551364958,355.6625,355.5862,0.0916404587038,0.000209358844867,0.000758521593513,-0.680515438772,,,,,"",,,0,0,-0.000309249367444,0.000281135788586,0,0,0.000309249367445,0.000105437036516,0.00032003491699,5.74388769542e-05,6.46514539843e-05,-7.21257703004e-06,0.000257634126241,8.64685209563,"validation",355.498666667,0.000566340614498,1.00010543704,1.00056634061,182,82.8,0.193236714976,6030644,0.219806763285,355.797388843,355.527611157,0.639003342051,,,,,,,,,,,,,,,,,,,,,,,,0.000229285489095,0.00014535208748,-0.000229285489095,-0.00014535208748,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:39:00.000+09:00",355.63,355.7,355.63,355.7,79,0,0.000253086246168,0,53.5357375569,355.668355802,355.64645491,0.0219008918618,0.0227773961181,-0.000876504256302,355.6625,355.5978,0.0900947116536,0.000200195902669,0.000758521593513,-0.0315889540966,,,,,"",,,0,-0.00039359010402,-0.00019679505201,0.000506044419455,0,-0.00019679505201,0.00019679505201,0.000105437036516,0.000287403352889,6.15712450431e-05,6.4035412196e-05,-2.46416715294e-06,0.000253288478081,10.2435711176,"validation",355.510333333,0.000533505355212,1.00010543704,1.00053350536,177,82.1,0.962241169306,6030644,0.278319123021,355.797388843,355.527611157,0.639003342051,,,,,,,,,,,,,,,,,,,,,,,,-0.000392561391444,-0.000178868877933,0.000392561391444,0.000178868877933,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:40:00.000+09:00",355.62,355.62,355.56,355.56,60,-0.00039359010402,-0.00039359010402,-0.000337381916329,45.4779501823,355.651685679,355.640050843,0.0116348358735,0.0205488840692,-0.0089140481957,355.6565,355.6066,0.0936593751069,0.000217674355373,0.000797076531322,-0.23117146739,,,,,"",,,0,0.000196872539093,0.000365620429745,0.000899988750141,1,-0.000224908630869,0.000168681473152,-0.000271329217939,-0.000131043687041,3.27225668622e-05,5.7793014032e-05,-2.50704471698e-05,0.000263413699817,9.96808544691,"validation",355.519,0.000115324356785,0.999728670782,1.00011532436,99.2,82.65,0.725952813067,6030584,0.26981246219,355.798242725,355.514757275,0.159594521634,,,,,,,,,,,,,,,,,,,,,,,,-0.000437146878485,-0.000536702633197,4.35567744644e-05,0.000143112529177,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:41:00.000+09:00",355.56,355.63,355.56,355.63,22,0.000196872539093,-0.000140575798471,-0.000337315530569,49.5654247918,355.648349421,355.639306336,0.00904308447667,0.0182477241507,-0.00920463967403,355.6505,355.6164,0.0919694197421,0.000217677615556,0.000761542941815,-0.601313194741,,,,,"",,,0,0.000112476450243,-0.000168714675365,0.000759216039142,0,0,0.000196872539093,-5.76408580897e-05,3.82434555886e-05,2.54283510296e-05,5.13109809372e-05,-2.58826299076e-05,0.000258609846588,8.96506112387,"validation",355.528666667,0.000285021554755,0.999942359142,1.00028502155,64.6,81.3,0.270602706027,6030606,0.257687576876,355.785921564,355.515078436,0.424310429623,,,,,,,,,,,,,,,,,,,,,,,,0.000490392184697,-0.000201371564098,-0.000293519645604,0.000398244103191,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:42:00.000+09:00",355.63,355.68,355.63,355.67,22,0.000112476450243,-8.43407365757e-05,-2.8115159694e-05,51.7896062006,355.651680279,355.641579941,0.0101003381176,0.0166182469441,-0.0065179088265,355.65,355.6242,0.0889716040462,0.000215318500827,0.000759485697338,-0.613602152473,,,,,"",,,0,-0.000224927601428,0.000140579750893,0.000843478505356,1,0,0.000140595562804,5.62350625617e-05,0.000128787635937,2.839806033e-05,4.67237803134e-05,-1.83257199834e-05,0.000250152118667,8.96517357963,"validation",355.5385,0.000369861491793,1.00005623506,1.00036986149,39.8,82.15,0.267802799757,6030628,0.271454656117,355.785055544,355.514944456,0.57404360972,,,,,,,,,,,,,,,,,,,,,,,,-0.000438556889858,-0.000302118184158,0.000551033340101,0.000414594634401,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:43:00.000+09:00",355.59,355.67,355.59,355.59,32,-0.000224927601428,-0.000309249367444,-0.000477850236114,47.2970778385,355.642191005,355.637759204,0.00443180079213,0.0141809577137,-0.00974915692156,355.6415,355.63,0.0883307751858,0.000213995544801,0.000716898394041,-0.501688471946,,,,,"",,,0,0.000112489102618,0.000562445513091,0.000956157372255,1,-0.000224927601428,0.000224927601428,-0.000144808747011,-0.000112476450243,1.24632323522e-05,3.9880080187e-05,-2.74168478347e-05,0.000248406240855,9.33960216281,"validation",355.547833333,0.000118596325764,0.999855191253,1.00011859633,43,81.35,0.39336201598,6030596,0.224953902889,355.76897941,355.51402059,0.298006595893,,,,,,,,,,,,,,,,,,,,,,,,0.000256654006025,-0.000458910702693,-0.000481581607453,0.000233983101265,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:44:00.000+09:00",355.58,355.66,355.58,355.63,128,0.000112489102618,-0.00019679505201,-0.000253007983808,49.6489382382,355.640315466,355.637184449,0.00313101740852,0.0119709696527,-0.00883995224413,355.637,355.6348,0.0877357198154,0.000214954014056,0.000687934210822,0.427021005292,,,,,"",,,0,0.000168714675365,0.000618620476338,0.000899811601946,1,-2.81222756545e-05,0.000224978205236,-1.96829913648e-05,-1.34969918583e-05,8.804143094e-06,3.36613043125e-05,-2.48571612185e-05,0.000246705058109,10.7259430963,"validation",355.558166667,0.000202029766344,0.999980317009,1.00020202977,52.8,86.05,1.48750726322,6030724,0.306798373039,355.759327429,355.514672571,0.47138826496,,,,,,,,,,,,,,,,,,,,,,,,-0.000437203275154,-0.000470319481305,0.000549692377773,0.000582808583923,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:45:00.000+09:00",355.63,355.73,355.63,355.69,201,0.000168714675365,0.000365620429745,0.000421893457839,53.0345072394,355.64795924,355.641096712,0.00686252880411,0.0109492814829,-0.00408675267884,355.6445,355.639,0.0886117398286,0.00018584887273,0.00065143933033,1.06369915388,,,,,"",,,0,-0.000337372431049,0.00081531670837,0.000702859231353,1,0,0.000281191125608,0.000127936745823,0.00014340384491,1.92935668816e-05,3.07832142679e-05,-1.14896473863e-05,0.000249126317379,11.1773784602,"validation",355.568333333,0.000342175203078,1.00012793675,1.0003421752,81,93.65,2.14628937533,6030925,0.415376401495,355.760340407,355.528659593,0.696390883797,,,,,,,,,,,,,,,,,,,,,,,,0.000761496663612,0.000100830168386,-0.000592781988247,6.78845069786e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:46:00.000+09:00",355.73,355.76,355.57,355.57,518,-0.000337372431049,-0.000168714675365,5.62508789199e-05,46.3255057954,355.635965511,355.635830289,0.000135222589279,0.00878646970421,-0.00865124711493,355.6455,355.6414,0.0958537584122,0.0002015657912,0.000634717315851,2.94803955436,,,,,"",,,0,0.000421857862025,0.000899963438985,0.000928087296453,1,0.000112457477017,0.000534173015828,-0.000212290047252,-0.000200764028035,3.80298082737e-07,2.47109421611e-05,-2.43306440783e-05,0.000269577743939,12.1237028072,"validation",355.575833333,-1.64053143847e-05,0.999787709953,0.999983594686,180.2,114.25,4.53391684902,6030407,0.0673960612691,355.758367179,355.532632821,0.165536071019,,,,,,,,,,,,,,,,,,,,,,,,0.000325288532361,2.24044450421e-05,-0.00066266096341,-0.000359776876092,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:47:00.000+09:00",355.75,355.75,355.72,355.72,10,0.000421857862025,0.000140579750893,0.000196822718965,54.1358072647,355.648893894,355.642065082,0.00682881204955,0.00839493817328,-0.00156612612373,355.649,355.6498,0.10186420424,0.000213266302959,0.000660518516179,-0.746515257815,,,,,"",,,0,0.000196783987406,-5.62239964018e-05,0.000365455976611,0,0.000506229434429,8.43715724048e-05,0.000199635033418,0.000197385180591,1.91971552051e-05,2.35998486823e-05,-4.40269347726e-06,0.000286360632632,8.177010078,"validation",355.5865,0.000375436075329,1.00019963503,1.00037543608,177.8,112.9,0.088573959256,6030417,0.0562444641275,355.766456375,355.531543625,0.802239874474,,,,,,,,,,,,,,,,,,,,,,,,4.15431712337e-05,6.72118292819e-05,0.000380314690791,0.000354646032743,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:48:00.000+09:00",355.75,355.79,355.75,355.79,75,0.000196783987406,0.000562445513091,0.00011243851019,57.2612605361,355.670602526,355.653023224,0.0175793016603,0.0102318108707,0.00734749078962,355.651,355.6538,0.0995881896514,0.000208641235388,0.000704980284345,-0.280904672991,,,,,"",,,0,0.000168638803789,-0.000196745271087,2.8106467298e-05,0,8.43359946023e-05,0.000112447992803,0.000390832585878,0.000382956684281,4.94092067239e-05,2.87580057637e-05,2.06512009602e-05,0.000279907219572,10.1918662573,"validation",355.597666667,0.000540873440302,1.00039083259,1.00054087344,186.4,113.65,0.659920809503,6030492,0.0624725032996,355.776363472,355.525636528,1.05438796596,,,,,,,,,,,,,,,,,,,,,,,,-8.16504273039e-05,0.000526457278552,0.00027843441471,-0.000329673291146,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:49:00.000+09:00",355.8,355.85,355.8,355.85,102,0.000168638803789,0.000618620476338,0.000449829908066,59.7905869736,355.698202137,355.667614096,0.0305880407951,0.0143030568556,0.0162849839396,355.659,355.6576,0.0967604618191,0.000207499574037,0.000854233222351,-0.0832091604997,,,,,"",,,0,0.000365322467332,-0.000337220739075,-0.000196712097794,0,2.8106467298e-05,0.000140532336491,0.000537031257469,0.000540969741684,8.59576810317e-05,4.0194061699e-05,4.57636193327e-05,0.000271913620399,10.4995096574,"validation",355.609833333,0.000675365651212,1.00053703126,1.00067536565,181.2,113.45,0.899074482151,6030594,0.154252974879,355.810907867,355.507092133,1.12867053565,,,,,,,,,,,,,,,,,,,,,,,,0.000888199976792,0.000279883120809,-0.000719561173004,-0.00011124431702,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:50:00.000+09:00",355.84,355.98,355.84,355.98,345,0.000365322467332,0.00081531670837,0.000871594455535,64.6693683935,355.741555655,355.690753793,0.0508018615897,0.0216028178024,0.0291990437873,355.6745,355.6636,0.0998490002606,0.000219494680251,0.00116194646236,1.49027372575,,,,,"",,,0,-0.000252823192314,-0.000561829316254,-0.000758469576943,0,-2.81017282564e-05,0.000393424195588,0.000858931410602,0.00088960467138,0.000142709875807,6.06854817754e-05,8.20243940315e-05,0.000280490477725,11.718427109,"validation",355.624166667,0.00100058816775,1.00085893141,1.00100058817,210,130.65,2.64064293915,6030939,0.266360505166,355.881137364,355.467862636,1.2392177165,,,,,,,,,,,,,,,,,,,,,,,,-0.000114504745506,0.000548417424005,0.000479827212838,-0.000183094956673,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:51:00.000+09:00",355.97,355.97,355.8,355.89,46,-0.000252823192314,0.000899963438985,0.000928113398583,59.3045448103,355.764393246,355.705512771,0.0588804749007,0.0290583492221,0.0298221256786,355.691,355.6674,0.105574071671,0.000215261025282,0.00123544312948,-0.563723032116,,,,,"",,,0,-0.000533872825873,-0.000533872825873,-0.000393379976959,0,-2.80914658126e-05,0.000477554918816,0.00055947437523,0.000625865626144,0.000165445713284,8.16498053389e-05,8.37959079452e-05,0.000296648042009,9.70332417281,"validation",355.636666667,0.000712337498008,1.00055947438,1.0007123375,115.6,127.7,0.3602192639,6030893,0.295614722005,355.910718001,355.471281999,0.952853200509,,,,,,,,,,,,,,,,,,,,,,,,0.000463797326294,0.000100674519279,-0.000716620518608,-0.000353497711593,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:52:00.000+09:00",355.83,355.83,355.62,355.7,418,-0.000533872825873,-5.62239964018e-05,0.000281214848144,49.8942523681,355.754486593,355.705104418,0.0493821750742,0.0331231143925,0.0162590606817,355.696,355.6698,0.117318780837,0.000248818684797,0.00121295737585,1.73957005117,,,,,"",,,0,5.62271577174e-05,0.000140567894293,0.000168681473152,1,-0.000168591418697,0.000590069965439,1.12455580046e-05,8.49102172857e-05,0.000138830967316,9.31209288515e-05,4.57100384642e-05,0.000329825079665,11.9095758372,"validation",355.643666667,0.000158398246934,1.00001124556,1.00015839825,197.2,148.45,2.81576288313,6030475,0.112495789828,355.911722043,355.480277957,0.509271189762,,,,,,,,,,,,,,,,,,,,,,,,-0.000525107131871,8.94794532806e-05,-8.76569400254e-06,-0.000623352279154,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:53:00.000+09:00",355.72,355.72,355.72,355.72,4,5.62271577174e-05,-0.000196745271087,0.00044999437507,50.7796150798,355.749180963,355.706207794,0.0429731689414,0.0350931253023,0.00788004363917,355.704,355.671,0.110367439349,0.000247239325784,0.00116180928127,-0.934044214762,,,,,"",,,0,2.81119982009e-05,0.000224895985607,0.000112447992803,1,5.62271577174e-05,0,4.49812203405e-05,0.000137767768527,0.000120806164797,9.86537875359e-05,2.21523772607e-05,0.00031026492564,7.26114081876,"validation",355.650666667,0.00019494785145,1.00004498122,1.00019494785,183,148.6,0.0269179004038,6030479,0.114064602961,355.910630104,355.497369896,0.538716526943,,,,,,,,,,,,,,,,,,,,,,,,0.000304922566847,5.59196546404e-05,-0.000248695409129,3.07503077002e-07,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:54:00.000+09:00",355.73,355.73,355.73,355.73,15,2.81119982009e-05,-0.000337220739075,0.000337448328225,51.2435112531,355.746230046,355.70797018,0.0382598659151,0.0357264734248,0.00253339249027,355.71,355.6746,0.103198336538,0.000245763796394,0.00113736990771,-0.821105025344,,,,,"",,,0,0.000140556039693,0.000421668119079,0.00019677845557,1,2.81119982009e-05,0,5.62255770147e-05,0.000155760349488,0.000107553104644,0.000100431432336,7.1216723084e-06,0.000290102989734,8.58240960773,"validation",355.656333333,0.000207128791933,1.00005622558,1.00020712879,165.6,144.15,0.104058272633,6030494,0.0867152271939,355.912286925,355.507713075,0.549434732389,,,,,,,,,,,,,,,,,,,,,,,,2.00357495015e-05,-0.000447332222458,8.07624869936e-06,0.000475444220659,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:55:00.000+09:00",355.78,355.78,355.78,355.78,16,0.000140556039693,-0.000561829316254,0.000224908630869,53.5983640505,355.751425423,355.713305722,0.0381197012543,0.0362051189907,0.0019145822636,355.714,355.6762,0.0993984553567,0.000241544051273,0.00114974169438,-0.744823541893,,,,,"",,,0,-0.000224858058351,0.000281072572938,5.62145145877e-05,1,0.000140556039693,0,0.000185542317704,0.000291838475557,0.000107144025112,0.000101762659483,5.38136562933e-06,0.000279381795932,8.64707693947,"validation",355.661333333,0.000333650738905,1.00018554232,1.00033365074,99.8,122.5,0.130612244898,6030510,-0.074693877551,355.918489609,355.509510391,0.661377393384,,,,,,,,,,,,,,,,,,,,,,,,-0.000812862693466,2.23766209064e-05,0.000953418733159,0.000118179418787,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:56:00.000+09:00",355.79,355.79,355.7,355.7,275,-0.000224858058351,-0.000533872825873,5.62303193881e-05,49.4805167744,355.74351382,355.712320113,0.0311937067053,0.0352028365336,-0.00400912982838,355.715,355.679,0.098727137117,0.000246642504136,0.00114704076964,1.01680731366,,,,,"",,,0,0.000140567894293,0.000562271577172,0.00059038515603,1,2.81072572941e-05,0.000252965315645,-4.2168590023e-05,5.90420013551e-05,8.7696673335e-05,9.89677720935e-05,-1.12710987584e-05,0.000277557315482,11.4908689997,"validation",355.6655,9.70012553929e-05,0.99995783141,1.00009700126,145.6,126.5,2.17391304348,6030235,-0.10395256917,355.919009804,355.510990196,0.463237060845,,,,,,,,,,,,,,,,,,,,,,,,0.000428245896215,-0.000279701502557,-0.000653103954566,5.48434442059e-05,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:58:00.000+09:00",355.76,355.76,355.75,355.75,30,0.000140567894293,0.000140567894293,0.000140567894293,51.9644840046,355.744511694,355.715111216,0.0294004778511,0.0340423647971,-0.004641886946,355.7175,355.682,0.0959609130372,0.000248235068898,0.00114944164815,-0.615113762505,,,,,"",,,0,0.000140548137737,0.000618411806044,0.000140548137737,1,0.000168681473152,2.81135788586e-05,9.1364636263e-05,0.000191182010897,8.26436482112e-05,9.56918195282e-05,-1.30481713169e-05,0.000269742552459,9.275519313,"validation",355.673,0.00021649099032,1.00009136464,1.00021649099,68,120.7,0.248550124275,6030265,-0.1570008285,355.921938255,355.513061745,0.579486102153,,,,,,,,,,,,,,,,,,,,,,,,0.00058991643805,0.000570731543549,-0.000449348543757,-0.000430163649256,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T11:59:00.000+09:00",355.76,355.8,355.76,355.8,31,0.000140548137737,0.000224895985607,0.000281135788586,54.3800898488,355.753048356,355.721399274,0.0316490822776,0.0335637082932,-0.00191462601562,355.7225,355.687,0.0926779906774,0.000249919476397,0.00116580962471,-0.615493463602,,,,,"",,,0,0.000224845418775,0.000365373805509,0.000168634064081,1,2.81096275474e-05,0.00011243851019,0.000217866454891,0.00031769505211,8.89518894818e-05,9.43330755853e-05,-5.38118610348e-06,0.000260477770313,9.30844663908,"validation",355.6765,0.000347225639029,1.00021786645,1.00034722564,73.4,121.45,0.255249073693,6030296,-0.143268834911,355.929852357,355.515147643,0.686879959021,,,,,,,,,,,,,,,,,,,,,,,,-1.86028940379e-05,0.000223688625433,0.000159151031775,-8.31404876962e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:00:00.000+09:00",355.8,355.88,355.8,355.88,367,0.000224845418775,0.000421668119079,0.000506044419455,58.0178414605,355.772579378,355.733147476,0.0394319024718,0.034737347129,0.00469455534288,355.7315,355.691,0.0917724199147,0.000254055916334,0.00122573375962,1.48242757222,,,,,"",,,0,0,0.000196695515342,-0.000309092952681,1,0,0.000224845418775,0.000417449677636,0.000531360085017,0.00011080111968,9.76097199308e-05,1.31913997496e-05,0.000257874620419,11.7799630999,"validation",355.680166667,0.000561834344619,1.00041744968,1.00056183434,143.8,135.85,2.7015090173,6030663,0.00699300699301,355.949516054,355.513483946,0.840571249148,,,,,,,,,,,,,,,,,,,,,,,,8.01370343289e-05,0.000682097730068,0.000144708384446,-0.000457252311294,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:01:00.000+09:00",355.88,355.88,355.88,355.88,135,0,0.000281072572938,0.000899988750141,58.0178414605,355.789105628,355.744025441,0.0450801872112,0.0368059151454,0.00827427206581,355.7475,355.699,0.0852172470637,0.000235402985981,0.00119306257451,-0.0296857980486,,,,,"",,,0,5.61987186691e-05,0.000168596156008,-0.00036529167135,1,0,0,0.000372455182398,0.00050885720792,0.000126672437932,0.000103422263531,2.3250174401e-05,0.000239455004675,10.7798891879,"validation",355.6835,0.000552457451639,1.00037245518,1.00055245745,167.6,139.6,0.967048710602,6030663,0.0282951289398,355.959714514,355.535285486,0.812184113688,,,,,,,,,,,,,,,,,,,,,,,,0.000851387762052,-0.000100568772279,-0.000851387762052,0.000100568772279,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:02:00.000+09:00",355.88,355.9,355.88,355.9,153,5.61987186691e-05,0.000562271577172,0.000759216039142,58.966535513,355.8061663,355.755579112,0.050587188791,0.0395621698745,0.0110250189165,355.761,355.7058,0.0805588722734,0.000232848043988,0.00120829741067,0.0448893036574,,,,,"",,,0,0.000196684461928,0,-0.000393368923855,0,0,5.61987186692e-05,0.000390711741872,0.00054595679913,0.00014213877154,0.000111160915635,3.09778559046e-05,0.000226352549237,10.9051060783,"validation",355.686833333,0.000599309973521,1.00039071174,1.00059930997,143.2,146.15,1.04686965446,6030816,0.0718439958946,355.975932548,355.546067452,0.823357261566,,,,,,,,,,,,,,,,,,,,,,,,0.000235898286378,-0.000335262957913,-0.000179699567709,0.000391461676583,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:03:00.000+09:00",355.9,355.97,355.89,355.97,452,0.000196684461928,0.000618411806044,0.000843478505356,62.1872512158,355.831371485,355.77146214,0.0599093445724,0.0436316048141,0.0162777397583,355.776,355.7148,0.0805189528253,0.000234909348386,0.00128652879676,1.73920627116,,,,,"",,,0,-0.000112369019861,-0.000337107059584,-0.00042138382448,0,0,0.000224782242203,0.000545286922108,0.000717428681629,0.000168298858253,0.000122571016698,4.57278415549e-05,0.000226195895231,11.9885348526,"validation",355.693333333,0.000777823593357,1.00054528692,1.00077782359,227.6,167.65,2.696093051,6031268,0.190873844319,356.004858035,355.547141965,0.923843542004,,,,,,,,,,,,,,,,,,,,,,,,-0.00036305474837,0.000156508518535,0.000559739210298,4.01759433926e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:04:00.000+09:00",355.93,355.93,355.93,355.93,64,-0.000112369019861,0.000365373805509,0.000956157372255,59.3219124049,355.846545103,355.783205686,0.0633394171126,0.0475731672738,0.0157662498388,355.793,355.7246,0.0776247419092,0.000229733808329,0.00124487440607,-0.648446171287,,,,,"",,,0,5.61908240384e-05,-0.00036524035625,-0.000309049532211,0,-0.000112369019861,0,0.00038505535522,0.000577412976218,0.000177954702083,0.000133658773562,4.42959285218e-05,0.000218089910682,10.0336610638,"validation",355.697833333,0.000652707564988,1.00038505536,1.00065270756,234.2,169.25,0.378138847858,6031204,0.179615952733,356.0144588,355.5715412,0.809312612856,,,,,,,,,,,,,,,,,,,,,,,,0.00046613713869,0.000335322915968,-0.000578506158551,-0.000447691935829,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:05:00.000+09:00",355.97,355.98,355.95,355.95,54,5.61908240384e-05,0.000196695515342,0.000899811601946,60.3067087324,355.862461241,355.79556082,0.0669004207595,0.0514386179709,0.0154618027886,355.809,355.73,0.0756515460585,0.000229268523691,0.00122681961144,-0.680002843214,,,,,"",,,0,-2.80938334035e-05,-0.000477595167861,-0.000280938334036,0,0.000112381648077,8.42862360577e-05,0.000396280026643,0.000618446574649,0.000187948927545,0.000144510796379,4.34381311661e-05,0.000212534193169,9.86382634238,"validation",355.7045,0.000690179629439,1.00039628003,1.00069017963,171.6,165.55,0.326185442465,6031258,0.161280579885,356.02725673,355.59074327,0.823014095102,,,,,,,,,,,,,,,,,,,,,,,,0.00026869003603,0.000178778939841,-0.000212499211992,-0.000122588115802,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:06:00.000+09:00",355.93,355.95,355.92,355.94,119,-2.80938334035e-05,0.000168596156008,0.000702859231353,59.5306736095,355.874390281,355.806260018,0.0681302621267,0.0547769468021,0.0133533153246,355.8215,355.7348,0.0723907213401,0.00022796720166,0.00122645455682,-0.258635051714,,,,,"",,,0,-0.000112378490757,-0.000646176321852,-0.000533797831095,0,-5.6187666807e-05,8.42815002106e-05,0.000333032152357,0.000576834203457,0.000191409400817,0.000153893765247,3.75156355694e-05,0.000203379000225,10.6539092791,"validation",355.7085,0.000650813798377,1.00033303215,1.0006508138,168.4,161.45,0.737070300403,6031139,0.0662743883555,356.03969945,355.60330055,0.771540556073,,,,,,,,,,,,,,,,,,,,,,,,-0.000535806903765,0.000122888551256,0.000507713070361,-0.000150982384659,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:07:00.000+09:00",355.92,355.93,355.87,355.9,66,-0.000112378490757,0,0.000928087296453,56.4040833486,355.878330237,355.813203721,0.0651265166209,0.0568468607658,0.00827965585502,355.838,355.7368,0.0722199555301,0.000214457248862,0.00105306692854,-0.508467677229,,,,,"",,,0,-0.000140488901377,-0.00042146670413,-0.000533857825232,0,-5.61892453784e-05,0.000168567736135,0.000174236590808,0.000458766143958,0.000182991055411,0.000159727060314,2.3263995097e-05,0.000202922044198,10.064347106,"validation",355.714166667,0.000522423200275,1.00017423659,1.0005224232,151,138.85,0.475333093266,6031073,0.239827151602,356.025360615,355.650639385,0.665456331489,,,,,,,,,,,,,,,,,,,,,,,,0.000171550126947,-0.000256917216805,-0.000283928617704,0.000144538726048,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:08:00.000+09:00",355.9,355.9,355.81,355.85,89,-0.000140488901377,-0.000337107059584,0.000365455976611,52.679589571,355.873971739,355.815929371,0.0580423682432,0.0570859622613,0.000956405981848,355.8445,355.734,0.0734899587065,0.000199748989122,0.00100822162879,-0.382283385298,,,,,"",,,0,-0.000140508641281,-0.000252915554307,-0.000365322467332,0,0,0.000252880022478,1.5456189431e-05,0.000326086345416,0.000163109085972,0.000160421419872,2.68766610046e-06,0.000206519484914,10.363177238,"validation",355.718333333,0.000370143043888,1.00001545619,1.00037014304,78.4,142.8,0.62324929972,6030984,0.198529411765,356.023885061,355.665114939,0.515330150623,,,,,,,,,,,,,,,,,,,,,,,,-0.000550295587344,-0.000402234636872,0.000409806685967,0.000261745735495,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:09:00.000+09:00",355.82,355.85,355.8,355.8,61,-0.000140508641281,-0.00036524035625,2.8106467298e-05,49.1821599145,355.862591472,355.814749418,0.0478420540641,0.0552371806219,-0.00739512655779,355.845,355.734,0.0718121045132,0.000198199581032,0.00100509788117,-0.574756964728,,,,,"",,,0,-5.62113546938e-05,-0.000112422709387,-0.000281056773468,0,-8.4305184769e-05,0.000140508641281,-0.000126459554019,0.000185531886185,0.000134463333513,0.000155247837611,-2.07845040972e-05,0.000201832783904,9.98528871322,"validation",355.7225,0.000217866454891,0.999873540446,1.00021786645,77.8,142.1,0.429275158339,6030923,0.151653764954,356.023829528,355.666170472,0.374181851949,,,,,,,,,,,,,,,,,,,,,,,,0.000243121450606,-0.000190020566932,-0.000383630091887,4.95119256505e-05,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:10:00.000+09:00",355.78,355.78,355.78,355.78,2,-5.62113546938e-05,-0.000477595167861,-0.000196712097794,47.8147057818,355.849885092,355.812175387,0.0377097047322,0.0517316854439,-0.0140219807117,355.8415,355.7356,0.0681112399051,0.000194742787868,0.00101746211278,-0.937063339332,,,,,"",,,0,-0.000196750801057,5.62145145877e-05,-0.000196750801057,1,-5.62113546938e-05,0,-0.000172829757069,0.000124811798426,0.000105991637338,0.000145403579302,-3.94119419633e-05,0.000191442014461,6.56886411912,"validation",355.724166667,0.000156956818134,0.999827170243,1.00015695682,67.4,137.1,0.0145878920496,6030921,0.119256017505,356.022527622,355.660472378,0.330136419923,,,,,,,,,,,,,,,,,,,,,,,,-0.000587638992349,-0.00054781043523,0.000531427637656,0.000491599080536,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:11:00.000+09:00",355.7,355.71,355.7,355.71,63,-0.000196750801057,-0.000646176321852,-0.000758469576943,43.2790922586,355.828364308,355.80460684,0.023757468592,0.0461368420735,-0.0223793734815,355.828,355.7362,0.0689604370547,0.000178453459915,0.00100016756049,-0.438755242557,,,,,"",,,0,0.00011245115403,0.000253015096568,-0.000140563942537,1,-0.000224858058351,2.81072572938e-05,-0.000331620895489,-7.36500811553e-05,6.67888690001e-05,0.000129703528362,-6.29146593616e-05,0.00019386701823,10.017295141,"validation",355.728,-5.06004587777e-05,0.999668379105,0.999949399541,56.2,123,0.512195121951,6030858,-0.0329268292683,356.005943811,355.650056189,0.16843466176,,,,,,,,,,,,,,,,,,,,,,,,-3.14736236726e-05,5.59296628559e-05,-0.000165277177384,-0.000252680463913,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:12:00.000+09:00",355.73,355.75,355.73,355.75,15,0.00011245115403,-0.00042146670413,-0.000393379976959,46.4075126127,355.816308261,355.800561889,0.0157463722589,0.0400587481106,-0.0243123758517,355.821,355.7362,0.066891834408,0.000174165219742,0.00100415937666,-0.772573525592,,,,,"",,,0,2.81096275474e-05,0.000449754040759,-0.000196767392832,1,5.62255770151e-05,5.62255770149e-05,-0.000199538532015,3.87927908378e-05,4.42624659422e-05,0.000112603648941,-6.83411829984e-05,0.000188030455117,8.58246581803,"validation",355.731166667,5.29426013183e-05,0.999800461468,1.0000529426,46,121.45,0.123507616303,6030873,-0.00823384108687,355.999650497,355.642349503,0.301287986097,,,,,,,,,,,,,,,,,,,,,,,,0.00102864762166,7.82971488653e-05,-0.000916196467634,3.41540051647e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:13:00.000+09:00",355.76,355.8,355.75,355.76,44,2.81096275474e-05,-0.000252915554307,0.000168681473152,47.191680351,355.807645451,355.797557304,0.0100881472429,0.0340646279371,-0.0239764806942,355.824,355.7378,0.0656852748074,0.000128207559333,0.000968598373512,-0.487250998874,,,,,"",,,0,0,0.000112435349674,-0.000140544187092,1,2.81096275474e-05,0.000140548137737,-0.000179864202527,6.24055132743e-05,2.83566090704e-05,9.57517088404e-05,-6.73950997701e-05,0.000184633671035,9.6585098618,"validation",355.735166667,6.98084858071e-05,0.999820135797,1.00006980849,37,102.75,0.428223844282,6030917,0.215085158151,355.996325274,355.651674726,0.314304661823,,,,,,,,,,,,,,,,,,,,,,,,-0.000328714654242,-0.000246057487977,0.00035682428179,0.000274167115524,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:14:00.000+09:00",355.76,355.76,355.76,355.76,1,0,-0.000112422709387,0.000112447992803,47.191680351,355.800315382,355.794775282,0.00554010032437,0.0283597224145,-0.0228196220902,355.826,355.7378,0.060993469464,0.00012774452898,0.000946153475575,-0.841763643377,,,,,"",,,0,0.000112435349674,0.000281088374185,-5.62176748369e-05,1,0,0,-0.000185483916296,6.24055132743e-05,1.557257793e-05,7.97158826583e-05,-6.41433047284e-05,0.000171445551675,5.8770632868,"validation",355.7405,5.48152375117e-05,0.999814516084,1.00005481524,25,102.6,0.00974658869396,6030917,0.213450292398,355.994333003,355.657666997,0.303960011685,,,,,,,,,,,,,,,,,,,,,,,,2.71636179081e-05,-0.000257305231127,-2.71636179081e-05,0.000257305231127,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:15:00.000+09:00",355.8,355.8,355.8,355.8,12,0.000112435349674,5.62145145877e-05,0.00019677845557,50.5483977668,355.800266862,355.795162298,0.00510456384609,0.0237086907008,-0.0186041268548,355.8295,355.7394,0.0594939359309,0.000129792078178,0.000916341517276,-0.748699085469,,,,,"",,,0,0,-8.43170320406e-05,-0.000505902192243,0,0.000112435349674,0,-8.2904874385e-05,0.000170349418704,1.43467224454e-05,6.66348811154e-05,-5.22881586699e-05,0.000167211736737,8.35950961157,"validation",355.7425,0.000161633765997,0.999917095126,1.00016163377,27,102.45,0.117130307467,6030929,0.212298682284,355.992530672,355.666469328,0.409526227043,,,,,,,,,,,,,,,,,,,,,,,,-9.72145181305e-05,-0.000559503161193,0.000209649867804,0.000671938510867,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:16:00.000+09:00",355.76,355.81,355.76,355.8,65,0,0.000253015096568,5.62145145877e-05,50.5483977668,355.800225806,355.795520646,0.00470515989474,0.0199079845396,-0.0152028246449,355.8305,355.7446,0.0588157976501,0.000126282188018,0.00091080607021,-0.333831139592,,,,,"",,,0,0.000309162450815,-0.000140528386734,-0.000562113546936,0,-0.000112422709387,0.000140528386734,-8.57149682223e-05,0.000155729700466,1.32241705867e-05,5.59527390096e-05,-4.27285684229e-05,0.000165305783165,10.0487992837,"validation",355.744166667,0.000156947993994,0.999914285032,1.00015694799,27.4,104.9,0.619637750238,6030929,0.199714013346,355.99254629,355.66845371,0.405891088097,,,,,,,,,,,,,,,,,,,,,,,,0.000520434190811,0,-0.000520434190811,0,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:17:00.000+09:00",355.8,355.91,355.8,355.91,174,0.000309162450815,0.000449754040759,0.00059038515603,58.8838143909,355.817114144,355.804000598,0.0131135452902,0.0185490966897,-0.00543555139954,355.841,355.7518,0.0624718121037,0.000131661458526,0.000864824880007,0.649043535968,,,,,"",,,0,-0.000309066898935,-0.000421454862184,-0.000786715742744,0,0,0.000309162450815,0.000193906829174,0.000444692057778,3.68451161535e-05,5.21173799268e-05,-1.52722637733e-05,0.00017552699307,11.0337493367,"validation",355.746,0.000461003075228,1.00019390683,1.00046100308,59.2,99.85,1.74261392088,6031103,0.434651977967,355.994870075,355.687129925,0.724215137257,,,,,,,,,,,,,,,,,,,,,,,,-0.00029294921261,0.000279908190114,0.000602111663425,2.92542607014e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:18:00.000+09:00",355.77,355.9,355.77,355.8,34,-0.000309066898935,0.000112435349674,0.000140548137737,49.8372144004,355.814481198,355.803704258,0.0107769407392,0.0169946654996,-0.00621772476046,355.8435,355.7548,0.0680095398105,0.000148137665568,0.000839895093548,-0.578746217436,,,,,"",,,0,0.000168634064081,5.62113546936e-05,-0.000309162450815,1,-0.000393357871372,0.00036526088056,-0.000122244750853,0.000127053802226,3.02893219201e-05,4.7764658515e-05,-1.74753365949e-05,0.000191145418242,9.40081196019,"validation",355.742833333,0.000160696608084,0.999877755249,1.00016069661,57.2,100.05,0.339830084958,6031069,0.40179910045,355.992935605,355.694064395,0.354452357453,,,,,,,,,,,,,,,,,,,,,,,,-0.000250151877926,-0.000425341392433,-5.89150210093e-05,0.000116274493498,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:19:00.000+09:00",355.8,355.91,355.8,355.86,215,0.000168634064081,0.000281088374185,0.000168634064081,53.9895213702,355.821484091,355.807874313,0.0136097783047,0.0163176880606,-0.00270790975592,355.8465,355.757,0.0710088583955,0.000149523284865,0.000833090551823,0.914825675734,,,,,"",,,0,-0.000252908447142,-0.000112403754285,-0.000533917832856,0,0,0.000309162450815,3.79377062862e-05,0.000289523466861,3.82447544111e-05,4.58542349819e-05,-7.60948057078e-06,0.000199541556779,11.2451884933,"validation",355.743833333,0.000326545833777,1.00003793771,1.00032654583,100,109.25,1.96796338673,6031284,0.452173913043,355.994726179,355.698273821,0.545538514635,,,,,,,,,,,,,,,,,,,,,,,,-0.000481841578496,-0.000335938724777,0.000650475642577,0.000504572788858,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:20:00.000+09:00",355.77,355.77,355.76,355.77,99,-0.000252908447142,-8.43170320406e-05,-0.000309092952681,47.6217288137,355.813563462,355.805068808,0.00849465356771,0.0147530811621,-0.00625842759435,355.841,355.7586,0.0730796542244,0.000151196168983,0.000848600598587,0.031712668675,,,,,"",,,0,-5.62160946679e-05,0.000224864378672,-0.000281080473339,1,-0.000252908447142,2.81009385713e-05,-0.000199527316976,3.20442007586e-05,2.38768124567e-05,4.14680303625e-05,-1.75912179058e-05,0.000205412638009,10.4694326963,"validation",355.745,7.02750565718e-05,0.999800472683,1.00007027506,117.4,95.85,1.03286384977,6031185,0.272300469484,355.991983443,355.690016557,0.264874880706,,,,,,,,,,,,,,,,,,,,,,,,1.43048623658e-06,-5.60086029214e-05,-0.000254338933379,-0.000196899844221,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:21:00.000+09:00",355.77,355.77,355.75,355.75,129,-5.62160946679e-05,-0.000140528386734,-0.00036529167135,46.3144503299,355.803784467,355.800989637,0.0027948304425,0.0123614310181,-0.00956660057565,355.8345,355.7602,0.0692882503512,0.000151405299979,0.00087035710032,0.337130653734,,,,,"",,,0,2.81096275474e-05,0,-0.000168657765285,0,0,5.62160946679e-05,-0.000237469947405,-2.86709980485e-05,7.85616427968e-06,3.47475221873e-05,-2.68913579077e-05,0.000194766691079,10.7340624315,"validation",355.746166667,1.07754733365e-05,0.999762530053,1.00001077547,130.2,95.55,1.35007849294,6031056,0.205651491366,355.989351542,355.679648458,0.227158028218,,,,,,,,,,,,,,,,,,,,,,,,-0.000318997974434,-0.000268856352291,0.000262781879767,0.000212640257624,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:22:00.000+09:00",355.75,355.76,355.75,355.76,62,2.81096275474e-05,-0.000421454862184,-0.000393368923855,47.0964427058,355.797048396,355.797953368,-0.000904972068042,0.00970815040091,-0.0106131224689,355.8275,355.7642,0.0650533753261,0.000150837345721,0.000871389955574,-0.294221469511,,,,,"",,,0,0.000168653024511,-0.000140544187092,-0.000224870699348,0,0,2.81096275474e-05,-0.000189698660165,-1.18055723424e-05,-2.54377127289e-06,2.72884821253e-05,-2.98322533982e-05,0.000182857475057,10.0014360671,"validation",355.746333333,3.84168869394e-05,0.99981030134,1.00003841689,107.8,91,0.681318681319,6031118,0.165934065934,355.982532255,355.672467745,0.282303366074,,,,,,,,,,,,,,,,,,,,,,,,-9.15802020773e-05,5.60268032228e-05,0.000119689829625,-2.79171756754e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:24:00.000+09:00",355.76,355.82,355.76,355.82,62,0.000168653024511,5.62113546936e-05,-0.00042138382448,51.6473819964,355.800579412,355.799586452,0.000992960119618,0.00796511234465,-0.00697215222503,355.82,355.7686,0.0646924199457,0.000148938852616,0.000790120100761,-0.177613536442,,,,,"",,,0,0,-0.000281040975774,-0.000196728683042,0,0,0.000168653024511,0,0.000144475931828,2.79062480922e-06,2.23852294549e-05,-1.95946046457e-05,0.000181812208267,10.0016046982,"validation",355.748666667,0.000200516094697,1,1.00020051609,113.4,71.5,0.867132867133,6031180,-0.0615384615385,355.960570267,355.679429733,0.5,,,,,,,,,,,,,,,,,,,,,,,,-9.29982344644e-05,0.000100832427709,0.000261651258975,6.78205968021e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:25:00.000+09:00",355.82,355.82,355.82,355.82,13,0,-0.000112403754285,-0.000309049532211,51.6473819964,355.803567194,355.801098566,0.00246862824253,0.00686581552422,-0.0043971872817,355.8145,355.7738,0.0600715328067,0.000147501017621,0.00073758201149,-1.01766851749,,,,,"",,,0,8.43122927323e-05,-0.000337249170929,-0.000196728683042,0,0,0,1.54574925981e-05,0.000129857791665,6.93785690103e-06,1.92957549441e-05,-1.23578980431e-05,0.000168825621963,8.43959050447,"validation",355.749666667,0.000197704565664,1.00001545749,1.00019770457,73,68.95,0.188542422045,6031180,-0.0174039158811,355.945721187,355.683278813,0.520956981539,,,,,,,,,,,,,,,,,,,,,,,,-2.28940022007e-05,-7.84173145429e-05,2.28940022007e-05,7.84173145429e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:26:00.000+09:00",355.85,355.85,355.85,355.85,1,8.43122927323e-05,0.000224864378672,-0.000280938334036,53.9447707268,355.810710703,355.804720895,0.00598980835878,0.00669061409113,-0.000700805732358,355.8095,355.7786,0.0579235661777,0.000148309006062,0.000657895459458,-1.14803527143,,,,,"",,,0,-0.000281017282563,-0.000393424195588,-0.000421525923844,0,8.43122927323e-05,0,0.000113824954084,0.000200686606783,1.68323966806e-05,1.88017819057e-05,-1.96938522512e-06,0.000162775231636,5.87731552542,"validation",355.751833333,0.000275941421713,1.00011382495,1.00027594142,53.4,66.3,0.0150829562594,6031181,-0.0580693815988,355.926542727,355.692457273,0.673013740173,,,,,,,,,,,,,,,,,,,,,,,,0.000543745000765,0.000302490505159,-0.000459432708033,-0.000218178212427,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:27:00.000+09:00",355.77,355.85,355.75,355.75,181,-0.000281017282563,0,-0.000533797831095,46.0845727168,355.801370595,355.800667495,0.000703099807652,0.00549311123444,-0.00479001142679,355.8,355.7796,0.0609290257364,0.000159341329743,0.000579822235334,1.82372418958,,,,,"",,,0,-0.00011243851019,-0.000252986647927,-0.000309205903022,0,-0.00022481382605,0.000281017282563,-0.000140528386734,-8.3197575128e-05,1.97638737218e-06,1.54409310877e-05,-1.34645437155e-05,0.000171269222028,11.0727407983,"validation",355.755333333,-1.49915766074e-05,0.999859471613,0.999985008423,63.8,69.4,2.60806916427,6031000,-0.100144092219,355.903150376,355.696849624,0.257635395522,,,,,,,,,,,,,,,,,,,,,,,,-0.000258853578972,-0.000145599534081,-2.21637035904e-05,-0.000135417748481,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:28:00.000+09:00",355.71,355.71,355.7,355.71,32,-0.00011243851019,-0.000140544187092,-0.000533857825232,43.3628337844,355.78731358,355.793951384,-0.00663780404079,0.00306692817939,-0.00970473222018,355.7905,355.7802,0.060148381041,0.000159342944209,0.000559282602513,-0.578285728002,,,,,"",,,0,2.81127885076e-05,-8.43383655224e-05,-0.000309240673582,0,-0.00011243851019,2.81096275474e-05,-0.000226256743786,-0.000197312835284,-1.86607181153e-05,8.62199032749e-06,-2.72827084428e-05,0.000169093871527,9.33993954354,"validation",355.758,-0.000134923178115,0.999773743256,0.999865076822,57.8,67.7,0.472673559823,6030968,-0.0775480059084,355.889993718,355.691006282,0.0954518471172,,,,,,,,,,,,,,,,,,,,,,,,-0.000427719667666,-0.000537676565143,0.000315281157476,0.000425238054953,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:29:00.000+09:00",355.72,355.72,355.72,355.72,3,2.81127885076e-05,-0.000281040975774,-0.000365322467332,44.2493074913,355.776957645,355.788473504,-0.0115158591466,0.000150370714185,-0.0116662298608,355.784,355.7806,0.0565663538237,0.000157549085025,0.000562588357124,-0.957495787232,,,,,"",,,0,-5.62239964018e-05,-2.8111998201e-05,-0.000281119982008,0,2.81127885076e-05,0,-0.000179884424257,-0.000170329691951,-3.23733811611e-05,4.22722124664e-07,-3.27961032858e-05,0.000159019323692,6.97369282103,"validation",355.759166667,-0.000110093204438,0.999820115576,0.999889906796,46,63.4,0.0473186119874,6030971,-0.0102523659306,355.884079968,355.683920032,0.180255693209,,,,,,,,,,,,,,,,,,,,,,,,-3.14844788674e-05,2.24152423647e-05,5.95972673749e-05,5.69754614288e-06,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:30:00.000+09:00",355.73,355.73,355.7,355.7,105,-5.62239964018e-05,-0.000337249170929,-0.000281056773468,42.8062417326,355.765118007,355.781919911,-0.0168019039259,-0.00324008421383,-0.0135618197121,355.779,355.7806,0.0546687571221,0.00015533433265,0.00059693524137,0.618299617211,,,,,"",,,0,2.81135788585e-05,0.000112454315434,-0.000112454315434,1,2.81119982009e-05,8.43359946026e-05,-0.000222047956737,-0.000226544111737,-4.72361650995e-05,-9.10903630541e-06,-3.81271287941e-05,0.000153693441445,10.5280748036,"validation",355.758333333,-0.000163968986437,0.999777952043,0.999836031014,64.4,65.6,1.6006097561,6030866,-0.0434451219512,355.885188512,355.672811488,0.128020024035,,,,,,,,,,,,,,,,,,,,,,,,-0.000244727972693,-0.000134488439598,0.000188503976292,7.8264443196e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:31:00.000+09:00",355.7,355.71,355.7,355.71,8,2.81135788585e-05,-0.000393424195588,-0.000196750801057,43.7932545002,355.756638314,355.77659251,-0.0199541965145,-0.00658290667397,-0.0133712898405,355.7755,355.7808,0.0514781316133,0.000155276931852,0.000620382835216,-0.912723694324,,,,,"",,,0,-0.000140563942537,-0.000253015096567,-0.000140563942537,0,0,2.81135788586e-05,-0.000184104863882,-0.000198998934175,-5.60968106449e-05,-1.8506386309e-05,-3.75904243359e-05,0.000144719382681,7.95390868194,"validation",355.758666667,-0.000136796854796,0.999815895136,0.999863203145,65.8,65.9,0.121396054628,6030874,-0.035660091047,355.885858507,355.665141493,0.203239913435,,,,,,,,,,,,,,,,,,,,,,,,-0.000138856282316,3.36266322927e-05,0.000166969861175,-5.51305343421e-06,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:33:00.000+09:00",355.71,355.71,355.66,355.66,202,-0.000140563942537,-0.000252986647927,-0.000140563942537,40.0698004211,355.741770881,355.767956028,-0.0261851471578,-0.0105033547707,-0.015681792387,355.773,355.7828,0.0513725507838,0.000152350293219,0.000664296447307,1.84469367452,,,,,"",,,0,5.62334814147e-05,-0.000168700444245,0.000196817184952,0,0,0.000140563942537,-0.000317618256585,-0.000345154403192,-7.36240993021e-05,-2.95320102647e-05,-4.40920890374e-05,0.000144442868987,11.1822568348,"validation",355.7585,-0.000276873215959,0.999682381743,0.999723126784,70,72.85,2.77282086479,6030672,-0.127659574468,355.89116937,355.65483063,0.0218727153023,,,,,,,,,,,,,,,,,,,,,,,,3.43722833365e-05,6.7264573991e-05,-0.000174936225874,-0.000207828516528,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:34:00.000+09:00",355.68,355.68,355.68,355.68,3,5.62334814147e-05,-8.43383655224e-05,-0.000196767392832,42.1872218096,355.732267668,355.761440767,-0.029173098264,-0.0142373034694,-0.0149357947946,355.7695,355.7838,0.0491316542992,0.000150629046384,0.000700765666247,-0.98151567342,,,,,"",,,0,8.43454790822e-05,-0.000140575798471,0,0,5.62334814147e-05,0,-0.000251567377192,-0.000291750214596,-8.20206316464e-05,-4.00284060655e-05,-4.19922255809e-05,0.000138134430666,6.973580472,"validation",355.7605,-0.000226275823201,0.999748432623,0.999773724177,64.2,72.25,0.0415224913495,6030675,-0.137024221453,355.894155525,355.644844475,0.141010698284,,,,,,,,,,,,,,,,,,,,,,,,6.58779453528e-05,1.12100082956e-05,-9.64446393814e-06,4.50234731191e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:35:00.000+09:00",355.71,355.71,355.71,355.71,38,8.43454790822e-05,-2.8111998201e-05,-0.000140544187092,45.3086691023,355.728841873,355.75763034,-0.0287884662445,-0.0171475360244,-0.0116409302201,355.767,355.7846,0.0477651075636,0.000151831064519,0.000715608435452,-0.48029135365,,,,,"",,,0,8.43383655225e-05,-5.62255770149e-05,-8.43383655224e-05,0,8.43454790822e-05,0,-0.000160217220822,-0.000209677428421,-8.09324062987e-05,-4.82065053679e-05,-3.27259009309e-05,0.000134281036697,9.51177593015,"validation",355.762333333,-0.000147101951021,0.999839782779,0.999852898049,71.2,71.95,0.528144544823,6030713,-0.141765114663,355.894294933,355.639705067,0.276110491598,,,,,,,,,,,,,,,,,,,,,,,,0.000388081459874,0.000269037183181,-0.000303735980791,-0.000184691704098,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:36:00.000+09:00",355.75,355.75,355.7,355.74,24,8.43383655225e-05,0.000112454315434,-5.62176748369e-05,48.3139834964,355.730558508,355.756324388,-0.0257658802892,-0.0188712048774,-0.0068946754118,355.766,355.7876,0.0479247427376,0.000153132984119,0.0007185192653,-0.70441863349,,,,,"",,,0,-0.00033732501265,-0.000196772924046,-0.00036543543037,0,0.00011245115403,0.000140563942537,-7.30817447424e-05,-0.000133787686811,-7.24289657873e-05,-5.30477451997e-05,-1.93812205875e-05,0.000134718453752,9.05237107718,"validation",355.765333333,-7.12079872871e-05,0.999926918255,0.999928792013,55,73.1,0.328317373461,6030737,-0.123119015048,355.893812362,355.638187638,0.398288399112,,,,,,,,,,,,,,,,,,,,,,,,0.000380773514196,-7.84480729791e-05,-0.000296435148673,0.000162786438502,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:37:00.000+09:00",355.7,355.72,355.62,355.62,39,-0.00033732501265,-0.000253015096567,-0.000505902192243,39.0665510764,355.713549507,355.746226286,-0.0326767786968,-0.0216323196413,-0.0110444590556,355.757,355.7874,0.0530729753992,0.000166959349109,0.000795918755011,-0.515549928924,,,,,"",,,0,-5.6239806535e-05,0.000140599516338,0,1,-0.000112441670883,0.000281104177208,-0.000385094319999,-0.000470505700876,-9.1886785605e-05,-6.08298735764e-05,-3.10569120285e-05,0.000149240693435,9.53749649087,"validation",355.7655,-0.000408977261707,0.99961490568,0.999591022738,61.2,74.45,0.523841504365,6030698,-0.155137676293,355.898576834,355.615423166,0.0161637823274,,,,,,,,,,,,,,,,,,,,,,,,-0.000333407741928,-0.000448309871783,-3.91727072158e-06,0.000110984859134,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:38:00.000+09:00",355.61,355.7,355.6,355.6,114,-5.6239806535e-05,-0.000168700444245,-0.000562113546936,37.7690208648,355.696080352,355.735394709,-0.0393143568944,-0.0251687270919,-0.0141456298025,355.747,355.7856,0.0564249057278,0.00016698337565,0.000874646014256,0.535721779678,,,,,"",,,0,8.4364454443e-05,0.00025309336333,5.62429696287e-05,1,-2.81199032675e-05,0.000281199032675,-0.000413215009543,-0.000521662484372,-0.000110557809039,-7.07781976712e-05,-3.97796113682e-05,0.000158675212958,10.6100296197,"validation",355.763833333,-0.000460511491003,0.99958678499,0.999539488509,43.6,76.9,1.48244473342,6030584,-0.224317295189,355.902576348,355.591423652,0.0275631480527,,,,,,,,,,,,,,,,,,,,,,,,-0.00103920493665,-0.000280319339792,0.000982965130118,0.000224079533257,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:39:00.000+09:00",355.63,355.63,355.63,355.63,1,8.4364454443e-05,-0.000140575798471,-0.000786715742744,40.9378415446,355.685914144,355.727587693,-0.0416735494208,-0.0284696915577,-0.0132038578631,355.733,355.7868,0.0545374124616,0.000150672638777,0.000811701545745,-0.998332011108,,,,,"",,,0,0.000168714675365,0.000140595562804,8.43573376825e-05,1,8.4364454443e-05,0,-0.000289542999947,-0.000440713371041,-0.000117182322697,-8.00542461481e-05,-3.71280765489e-05,0.000153354363978,5.87669882976,"validation",355.763,-0.000373844385167,0.999710457,0.999626155615,43.2,68.25,0.014652014652,6030585,-0.379487179487,355.877374513,355.588625487,0.143288840012,,,,,,,,,,,,,,,,,,,,,,,,0.00071215171554,-4.48636705213e-05,-0.000627787261097,0.000129228124964,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:40:00.000+09:00",355.63,355.69,355.61,355.69,197,0.000168714675365,-5.62255770149e-05,-0.000309162450815,46.7752409863,355.686542737,355.72480342,-0.0382606826033,-0.0304278897668,-0.00783279283649,355.7275,355.7862,0.0563561687143,0.000143729685121,0.000798977380204,1.66579670407,,,,,"",,,0,-5.62287385082e-05,0.000168686215525,0.000534173015828,1,0,0.000224952900486,-0.000105417770625,-0.000270387103266,-0.000107567495862,-8.55460928527e-05,-2.20214030096e-05,0.000158441813698,11.1572775649,"validation",355.762833333,-0.000204724402071,0.999894582229,0.999795275598,75,76.4,2.57853403141,6030782,-0.187827225131,355.869609113,355.585390887,0.368059130037,,,,,,,,,,,,,,,,,,,,,,,,-0.000382312258907,-8.97313667207e-05,0.000551026934272,0.000258446042086,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:41:00.000+09:00",355.67,355.68,355.64,355.67,14,-5.62287385082e-05,-0.000196772924046,-0.000533917832856,45.1725559184,355.683997701,355.720743907,-0.03674620652,-0.0316915531174,-0.00505465340256,355.718,355.7838,0.0559021566633,0.000137552211582,0.000732730288943,-0.791491302114,,,,,"",,,0,0,0.000224927601428,0.000646666854106,1,-5.62287385082e-05,0.000112457477017,-0.000134938350041,-0.000319857171687,-0.000103315451177,-8.9103812853e-05,-1.42116383236e-05,0.000157174225162,8.51326147233,"validation",355.762333333,-0.000259536563267,0.99986506165,0.999740463437,73,66.35,0.211002260739,6030768,-0.388847023361,355.848322676,355.587677324,0.315841719556,,,,,,,,,,,,,,,,,,,,,,,,-0.00026929660586,-0.000201913693114,0.000213067867352,0.000145684954606,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:42:00.000+09:00",355.69,355.69,355.67,355.67,24,0,0.000140599516338,-0.000281080473339,45.1725559184,355.681844208,355.716985099,-0.0351408909959,-0.0323814206931,-0.00275947030277,355.713,355.7802,0.0533377169016,0.000127427091816,0.000728847376311,-0.582119349014,,,,,"",,,0,5.6231900357e-05,8.43478505355e-05,0.000899710405713,1,5.6231900357e-05,5.6231900357e-05,-0.000120883971067,-0.000309741801258,-9.88019540469e-05,-9.10434410918e-05,-7.75851295517e-06,0.000149964059104,9.05217430794,"validation",355.761833333,-0.0002581314934,0.999879116029,0.999741868507,70,62.6,0.38338658147,6030768,-0.333067092652,355.842630243,355.583369757,0.33414364242,,,,,,,,,,,,,,,,,,,,,,,,0.000617543095481,-0.00030293170573,-0.000617543095481,0.00030293170573,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:43:00.000+09:00",355.68,355.69,355.65,355.69,39,5.6231900357e-05,0.00025309336333,-0.000168657765285,47.2679985673,355.683098945,355.714986203,-0.0318872575681,-0.0322825880681,0.000395330499973,355.71,355.7744,0.0523850228372,0.000127922264263,0.000724415885228,-0.295279201947,,,,,"",,,0,-2.81143692541e-05,-0.000140571846271,0.000590401754337,0,2.81159501785e-05,0.000112463800714,-5.62255770148e-05,-0.000237228985559,-8.96490133772e-05,-9.07604601426e-05,1.11144676537e-06,0.000147277187543,9.53769329664,"validation",355.764,-0.000208003058207,0.999943774423,0.999791996942,55,58.1,0.671256454389,6030807,-0.214285714286,355.838840987,355.581159013,0.42238494743,,,,,,,,,,,,,,,,,,,,,,,,-0.000751763422199,-0.00056115463177,0.000807995322556,0.000617386532127,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:44:00.000+09:00",355.68,355.7,355.65,355.68,120,-2.81143692541e-05,0.000140595562804,-0.000224870699348,46.3148669273,355.682622185,355.712394632,-0.0297724478162,-0.0317805600177,0.0020081122015,355.706,355.7702,0.0522146640631,0.000127706089596,0.000715996126227,0.892863931531,,,,,"",,,0,0.000196806117859,-0.000224921277553,0.000843454790823,0,-2.81143692541e-05,0.000140571846271,-7.30940720708e-05,-0.000253534444425,-8.37057124838e-05,-8.93515520067e-05,5.64583952289e-06,0.000146802361851,10.661546622,"validation",355.764833333,-0.00023845339782,0.999926905928,0.999761546602,78.8,61,1.96721311475,6030687,-0.353278688525,355.833342059,355.578657941,0.397912754841,,,,,,,,,,,,,,,,,,,,,,,,-0.000207786103552,-0.000269505457485,0.000179671734298,0.000241391088231,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:45:00.000+09:00",355.68,355.75,355.68,355.75,30,0.000196806117859,0.000168686215525,-0.000196728683042,53.3986732341,355.692988002,355.715180215,-0.0221922128504,-0.0298628905843,0.0076706777339,355.7025,355.7712,0.0534850452015,0.000129818868223,0.000664213959147,-0.442621526466,,,,,"",,,0,0,-0.000365425158117,0.000618411806044,0,0,0.000196806117859,0.000133538561017,-5.95888593568e-05,-6.23814837677e-05,-8.39434731814e-05,2.15619894136e-05,0.000150344469997,9.275519313,"validation",355.766166667,-4.54418328139e-05,1.00013353856,0.999954558167,45.4,59.4,0.505050505051,6030717,-0.389730639731,355.820631283,355.584368717,0.701047507626,,,,,,,,,,,,,,,,,,,,,,,,0.000686553301762,-0.000247113267736,-0.000489747183904,0.000443919385595,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:46:00.000+09:00",355.75,355.75,355.75,355.75,3,0,0.000224927601428,-0.000196728683042,53.3986732341,355.701759079,355.717759459,-0.016000379611,-0.0270903883896,0.0110900087786,355.699,355.7718,0.0496646848299,0.000129818868223,0.000605482303902,-0.836746656299,,,,,"",,,0,-0.000140548137737,-0.000252986647927,0.000646521433591,0,0,0,0.000143379655271,-6.12752331691e-05,-4.49764711483e-05,-7.61500727747e-05,3.11736016265e-05,0.000139605579283,6.97377707452,"validation",355.768833333,-5.29369960733e-05,1.00014337966,0.999947063004,43.2,58.9,0.0509337860781,6030717,-0.393039049236,355.806684725,355.591315275,0.736802387694,,,,,,,,,,,,,,,,,,,,,,,,-6.30221709134e-05,-0.000258409545424,6.30221709134e-05,0.000258409545424,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:47:00.000+09:00",355.68,355.74,355.66,355.7,137,-0.000140548137737,8.43478505355e-05,-0.000421525923844,48.1369003732,355.701488451,355.716443943,-0.0149554916928,-0.0246634090503,0.00970791735743,355.6915,355.7712,0.0525457787707,0.000130911344701,0.000464046978114,1.056532847,,,,,"",,,0,-0.000168681473152,-0.000112454315434,0.000534157998313,0,-0.000196767392832,0.000224877020379,2.38971130881e-05,-0.000200128621991,-4.20452395075e-05,-6.93376695256e-05,2.72924300181e-05,0.000147724989516,10.7940891254,"validation",355.77,-0.000196756331337,1.00002389711,0.999803243669,65.8,65.7,2.08523592085,6030580,-0.457382039574,355.774028783,355.608971217,0.551497185016,,,,,,,,,,,,,,,,,,,,,,,,-4.15399578584e-05,-0.000213523931538,-9.90081798788e-05,7.29757938003e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:48:00.000+09:00",355.66,355.66,355.64,355.64,54,-0.000168681473152,-0.000140571846271,-0.000309205903022,42.6995107011,355.69202869,355.710781429,-0.0187527391451,-0.0234812750692,0.00472853592413,355.686,355.7684,0.0530782231442,0.000121725435227,0.000454589338493,-0.0861556415617,,,,,"",,,0,-0.000112473287594,0.000253064897087,0.000702958047464,1,-0.000112454315434,5.62271577173e-05,-0.000129327552954,-0.000360908950879,-5.27295555761e-05,-6.60254050985e-05,1.32958495223e-05,0.000149247056417,9.86295509943,"validation",355.769166667,-0.00036306312848,0.999870672447,0.999636936872,68.8,59.35,0.909856781803,6030526,-0.399326032013,355.766845532,355.605154468,0.215506849802,,,,,,,,,,,,,,,,,,,,,,,,-0.0017246961011,-0.00089924014208,0.00155601462795,0.000730558668928,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:49:00.000+09:00",355.64,355.64,355.6,355.6,771,-0.000112473287594,-0.000224921277553,-0.000309240673582,39.4964591839,355.67787043,355.702575397,-0.0247049673297,-0.0237260135213,-0.000978953808365,355.6805,355.7664,0.0521440643482,0.00012172682088,0.000495943069385,4.04835797001,,,,,"",,,0,5.62429696287e-05,0.000224971878515,0.000731158605174,1,0,0.000112473287594,-0.000226326717377,-0.000467722640474,-6.94740363602e-05,-6.67210728946e-05,-2.75296346559e-06,0.000146636851373,12.5214985246,"validation",355.769666667,-0.00047690031659,0.999773673283,0.999523099683,199,96.3,8.0062305296,6029755,-0.629802699896,355.768698639,355.592301361,0.0436437539949,,,,,,,,,,,,,,,,,,,,,,,,0.000176498443083,-0.000551280320418,-0.000288971730677,0.000438807032824,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:50:00.000+09:00",355.62,355.62,355.62,355.62,6,5.62429696287e-05,-0.000365425158117,-0.000281119982008,41.8454400901,355.668967287,355.696458701,-0.0274914142854,-0.0244790936741,-0.00301232061123,355.6755,355.7638,0.0498480597519,0.000122382875928,0.000506048036893,-0.542990656527,,,,,"",,,0,0.00011247961307,0.000168719419605,0.000674877678421,1,5.62429696287e-05,0,-0.000156041110507,-0.000404200764664,-7.73055910392e-05,-6.88349746193e-05,-8.47061641985e-06,0.00014017226183,7.66609076952,"validation",355.768,-0.00041600143914,0.999843958889,0.999583998561,194.2,96.45,0.0622083981337,6029761,-0.627268014515,355.765494444,355.585505556,0.191647631982,,,,,,,,,,,,,,,,,,,,,,,,-0.000388801930523,-0.000416502504643,0.000445044900152,0.000472745474272,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:51:00.000+09:00",355.6,355.7,355.57,355.66,182,0.00011247961307,-0.000252986647927,-0.000112454315434,46.3330994911,355.667587704,355.693758056,-0.0261703523357,-0.0248173454064,-0.00135300692924,355.6735,355.761,0.055573198341,0.00012497190657,0.000503294115789,0.487420281925,,,,,"",,,0,0,-0.000140583703537,0.000815385480515,0,-5.6239806535e-05,0.000365558742478,-3.79561592302e-05,-0.000283898459921,-7.35825010844e-05,-6.97782865839e-05,-3.80421450047e-06,0.000156253720804,11.077997354,"validation",355.765833333,-0.00029748031828,0.999962043841,0.999702519682,230,100.3,1.81455633101,6029943,-0.460119641077,355.76300419,355.58399581,0.42458453608,,,,,,,,,,,,,,,,,,,,,,,,0.00034302510829,0.000259014842677,-0.00023054549522,-0.000146535229606,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:52:00.000+09:00",355.73,355.73,355.66,355.66,41,0,-0.000112454315434,-0.000140563942537,46.3330994911,355.666420365,355.69125746,-0.0248370946562,-0.0248212952564,-1.57993997844e-05,355.671,355.7566,0.0566036841738,0.000124742520726,0.000495222581685,-0.365273735017,,,,,"",,,0,0.000196817184952,-0.00011246696283,0.000787268739808,0,0.000196817184952,0.000196817184952,-3.09274582408e-05,-0.000271533964514,-6.98338150373e-05,-6.97893922746e-05,-4.44227627072e-08,0.0001591511111,9.58761586008,"validation",355.762666667,-0.000288581901042,0.999969072542,0.999711418099,210.8,101.95,0.402157920549,6029943,-0.45659637077,355.759068155,355.582931845,0.437548368381,,,,,,,,,,,,,,,,,,,,,,,,0.000723118707683,-0.000236430573851,-0.000723118707683,0.000236430573851,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:53:00.000+09:00",355.66,355.74,355.61,355.73,65,0.000196817184952,0.000253064897087,0.000196817184952,53.6001778886,355.676201847,355.694127277,-0.0179254301534,-0.0234421222358,0.00551669208237,355.6745,355.7536,0.0618462781614,0.000128304099546,0.000514722746862,-0.18196202104,,,,,"",,,0,-0.000140556039693,-0.000309223287325,0.000224889663509,0,0,0.000365517629196,0.000156041549226,-6.63380497062e-05,-5.03905494431e-05,-6.58986372692e-05,1.55080878261e-05,0.000173857358562,10.0486025331,"validation",355.7585,-8.01105244143e-05,1.00015604155,0.999919889476,213,95.1,0.68349106204,6030008,-0.349106203996,355.766036878,355.582963122,0.803156505472,,,,,,,,,,,,,,,,,,,,,,,,0.000230829336832,0.000337837837838,-3.40121518798e-05,-0.000141020652886,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:54:00.000+09:00",355.73,355.73,355.67,355.68,22,-0.000140556039693,0.000224971878515,0,48.5437554417,355.676786179,355.693080812,-0.0162946339742,-0.0220126245835,0.00571799060926,355.6745,355.7492,0.0617144011499,0.00013186590972,0.000514722746862,-0.448947471083,,,,,"",,,0,0,-5.62303193882e-05,0.000702878992353,0,0,0.000168667247632,1.546357695e-05,-0.000194519060057,-4.58126236342e-05,-6.18888455451e-05,1.60762219109e-05,0.000173511024375,8.96520169159,"validation",355.755,-0.00021081924358,1.00001546358,0.999789180756,63.2,96.05,0.229047371161,6029986,-0.35866736075,355.766036878,355.582963122,0.530042536578,,,,,,,,,,,,,,,,,,,,,,,,-0.000232209458665,0.000225149161319,9.16534189722e-05,-0.000365705201013,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:55:00.000+09:00",355.68,355.68,355.68,355.68,13,0,0.000168719419605,-8.43383655224e-05,48.5437554417,355.677280613,355.692111863,-0.0148312508256,-0.0205763498319,0.00574509900627,355.673,355.7434,0.0573062296392,0.000130442317102,0.00050683203231,-0.494348173185,,,,,"",,,0,-0.000196806117859,0.000562303193882,0.000702878992353,1,0,0,1.96809991198e-05,-0.000178218345021,-4.16982985426e-05,-5.78507361446e-05,1.6152437602e-05,0.000161117379777,8.43919705475,"validation",355.754666667,-0.000209882465819,1.000019681,0.999790117534,64.6,94.8,0.137130801688,6029986,-0.383438818565,355.763133235,355.582866765,0.538831403434,,,,,,,,,,,,,,,,,,,,,,,,-0.000190685377729,0.00015756893641,0.000190685377729,-0.00015756893641,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:56:00.000+09:00",355.73,355.75,355.61,355.61,46,-0.000196806117859,-0.000140583703537,-0.00036543543037,42.0959125031,355.666929749,355.686029503,-0.0190997540474,-0.020281030675,0.00118127662762,355.6665,355.737,0.0632129275221,0.000135204493504,0.000498252542087,-0.302298297157,,,,,"",,,0,2.81206940187e-05,0.000815500126543,0.00067489665645,1,0.00014057579847,0.000393612235717,-0.000158856681751,-0.000357005315725,-5.37098339399e-05,-5.70316657996e-05,3.32183185969e-06,0.000177759139288,9.70253715129,"validation",355.752833333,-0.000401495982463,0.999841143318,0.999598504018,37.4,95.9,0.479666319082,6029940,-0.415537017727,355.755105869,355.577894131,0.181172360736,,,,,,,,,,,,,,,,,,,,,,,,0.00023804368245,9.00252070579e-05,-0.000434849800308,-0.000286831324917,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:57:00.000+09:00",355.61,355.7,355.61,355.62,18,2.81206940187e-05,-0.00011246696283,0,43.2554685278,355.659709788,355.681138429,-0.0214286411408,-0.0205105527682,-0.000918088372642,355.6665,355.7304,0.0651262898419,0.000113859672658,0.000498252542087,-0.464368445727,,,,,"",,,0,0,0.0010404364209,0.000871717001294,1,0,0.000253086246168,-0.000130740454892,-0.000310347386673,-6.02571316034e-05,-5.76754759804e-05,-2.58165562297e-06,0.000183134497053,8.76439071241,"validation",355.751,-0.000368235085776,0.999869259545,0.999631764914,32.8,94.85,0.189773326305,6029958,-0.390089615182,355.755105869,355.577894131,0.237602031402,,,,,,,,,,,,,,,,,,,,,,,,-0.000126161799641,-0.000191286344406,0.000154282493659,0.000219407038424,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:58:00.000+09:00",355.62,355.62,355.62,355.62,1,0,-0.000309223287325,5.62429696287e-05,43.2554685278,355.65360059,355.676609656,-0.0230090667422,-0.021010255563,-0.00199881117927,355.6675,355.724,0.0604744119961,0.000113127960831,0.000483565047973,-0.529195406604,,,,,"",,,0,0.00011247961307,0.000787357291491,0.000927956807829,1,0,0,-0.000133551702081,-0.000292361493742,-6.47012731068e-05,-5.90806354057e-05,-5.62063770112e-06,0.000170053461549,5.87667078911,"validation",355.748333333,-0.000360741910245,0.999866448298,0.99963925809,20,89.2,0.0112107623318,6029958,-0.350896860987,355.753494186,355.581505814,0.223818537669,,,,,,,,,,,,,,,,,,,,,,,,-0.000229414033543,-0.00040515446514,0.000229414033543,0.00040515446514,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T12:59:00.000+09:00",355.75,355.75,355.66,355.66,20,0.00011247961307,-5.62303193882e-05,8.43573376825e-05,48.078896391,355.654585114,355.675379311,-0.020794197151,-0.0209670438806,0.000172846729611,355.669,355.7192,0.0654405254249,0.000114301138647,0.000474353327593,-0.422040673574,,,,,"",,,0,0.000618568295563,0.000899735702637,0.000674801776978,1,0.000365558742478,0.000253079129408,-2.53044263063e-05,-0.000166423403628,-5.84665049513e-05,-5.89524936191e-05,4.8598866786e-07,0.000183997428513,8.86984806569,"validation",355.747666667,-0.000246429351141,0.999974695574,0.999753570649,19.6,90.15,0.221852468109,6029978,-0.336661120355,355.753356387,355.584643613,0.446654898713,,,,,,,,,,,,,,,,,,,,,,,,0.000697005029623,-0.000191400488634,-0.000584525416553,0.000303880101705,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:00:00.000+09:00",355.74,355.88,355.67,355.88,780,0.000618568295563,0.000562303193882,0.000534173015828,65.4659677474,355.689264327,355.690536399,-0.00127207200507,-0.0170280495055,0.0157559775004,355.6785,355.7198,0.0764804878946,0.000173426946582,0.000701666325363,2.95468379155,,,,,"",,,0,5.61987186691e-05,0.000252894234012,5.61987186691e-05,1,0.000224933925659,0.000590451554856,0.000566522857018,0.000450354464385,-3.57444083698e-06,-4.78477281822e-05,4.42732873452e-05,0.000214905271144,12.5338911175,"validation",355.749833333,0.000365893823328,1.00056652286,1.00036589382,173,119.3,6.53813914501,6030758,-0.0100586756077,355.803283813,355.553716187,1.30739638848,,,,,,,,,,,,,,,,,,,,,,,,-0.00060766314824,0.000191437129794,0.0012262314438,0.000427131165769,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:01:00.000+09:00",355.88,355.9,355.86,355.9,137,5.61987186691e-05,0.000815500126543,0.000646666854106,66.5622235609,355.7216852,355.706052222,0.0156329784313,-0.0104958439181,0.0261288223494,355.69,355.7218,0.0738747387592,0.000172466709181,0.000886204877499,0.0519525798476,,,,,"",,,0,0.000252880022478,0.000224782242203,0.000112391121101,1,0,0.000112397437338,0.000590401754337,0.000500953273035,4.39251993011e-05,-2.94909916216e-05,7.34161909227e-05,0.000207571617756,10.7946512275,"validation",355.7515,0.000417426209025,1.00059040175,1.00041742621,191.2,125.45,1.09206855321,6030895,0.0506177760064,355.847607106,355.532392894,1.16621361417,,,,,,,,,,,,,,,,,,,,,,,,0.000808798117393,0.000765601954537,-0.000752599398724,-0.000709403235868,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:02:00.000+09:00",355.9,356,355.9,355.99,857,0.000252880022478,0.0010404364209,0.000899710405713,71.0203728711,355.7629644,355.72708539,0.0358790096457,-0.00122087320537,0.037099882851,355.706,355.726,0.0757408288479,0.000178786296172,0.00114866719105,2.53724959363,,,,,"",,,0,-0.00025281609034,-0.000280906767044,-0.00025281609034,0,0,0.000280977802754,0.00079841217185,0.000742144234607,0.000100786566043,-3.4295154509e-06,0.000104216081494,0.000212761113649,12.628343837,"validation",355.753333333,0.000665254951933,1.00079841217,1.00066525495,359,167.1,5.12866546978,6031752,0.294434470377,355.910293906,355.501706094,1.19507702324,,,,,,,,,,,,,,,,,,,,,,,,0.000363951597303,-0.000146253107879,-0.000111071574825,0.000399133130357,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:03:00.000+09:00",356,356,355.89,355.9,127,-0.00025281609034,0.000787357291491,0.000590401754337,62.1034029605,355.7840468,355.73989388,0.0441529200314,0.00785388544198,0.0362990345894,355.7165,355.7298,0.0781879125016,0.000190141076519,0.00124167179298,-0.164504995465,,,,,"",,,0,0.000224782242203,-2.80977802753e-05,-0.000224782242203,0,2.80906767043e-05,0.000308997443748,0.000515860242637,0.000478453028112,0.000124059904556,2.20676747457e-05,0.00010199222981,0.000219690678566,10.718859003,"validation",355.753666667,0.000411333310221,1.00051586024,1.00041133331,384.2,171.5,0.740524781341,6031625,0.238483965015,355.937341572,355.495658428,0.915456198292,,,,,,,,,,,,,,,,,,,,,,,,0.00012031815558,5.62594234534e-05,-0.00037313424592,-0.000309075513793,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:04:00.000+09:00",355.98,355.98,355.98,355.98,2,0.000224782242203,0.000899735702637,0.000843454790823,66.169476526,355.814193446,355.757679519,0.0565139276551,0.0175858938846,0.0389280337705,355.7315,355.7344,0.0783173473229,0.000194251816901,0.00139416267009,-0.599609664418,,,,,"",,,0,-2.80914658126e-05,-0.000337097589752,-0.000224731726502,0,0.000224782242203,0,0.000698560571668,0.000690402727428,0.000158755906666,4.94013536845e-05,0.000109354552982,0.000220004908486,6.56942531786,"validation",355.755,0.000632457730741,1.00069856057,1.00063245773,380.6,165.6,0.012077294686,6031627,0.283816425121,355.979473789,355.483526211,1.00106102154,,,,,,,,,,,,,,,,,,,,,,,,0.000329402935696,-4.50050068069e-05,-0.000104620693493,0.00026978724901,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:05:00.000+09:00",355.91,355.97,355.91,355.97,8,-2.80914658126e-05,0.000252894234012,0.000618411806044,65.2273709192,355.838163685,355.773406962,0.0647567236264,0.027020059833,0.0377366637935,355.7425,355.7386,0.0777232510856,0.000191464472842,0.00151184907369,-0.572353637116,,,,,"",,,0,2.80922549654e-05,-0.000309014804618,-8.4276764896e-05,0,-0.000196640260689,0.000168548794876,0.000639507508943,0.000650477625987,0.000181916239083,7.59054410006e-05,0.000106010798083,0.000218342138623,7.95463909087,"validation",355.755,0.000604348498264,1.00063950751,1.0006043485,226.2,164.5,0.048632218845,6031619,0.274164133739,356.011414485,355.473585515,0.922996924807,,,,,,,,,,,,,,,,,,,,,,,,5.87003176975e-05,-0.000708860759494,-8.67917835101e-05,0.000680769293681,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:06:00.000+09:00",355.95,356,355.95,355.98,861,2.80922549654e-05,0.000224782242203,0.000646521433591,65.7524873502,355.859984657,355.78871015,0.0712745070954,0.0358709492855,0.0354035578099,355.754,355.743,0.0757430188652,0.000191335415635,0.00162018911298,2.11084488336,,,,,"",,,0,-0.000252823192314,-8.42743974382e-05,-0.000112365863251,0,-5.61845099307e-05,0.000140461274827,0.000635270439686,0.00066621128174,0.000200220537939,0.000100766754552,9.94537833865e-05,0.0002127732425,12.6329723166,"validation",355.755833333,0.0006301138187,1.00063527044,1.00063011382,371,207.4,4.15139826422,6032480,0.425024108004,356.042194379,355.465805621,0.892096474787,,,,,,,,,,,,,,,,,,,,,,,,-3.29275136577e-05,-0.000439129847318,6.1019768623e-05,0.000467222102283,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:07:00.000+09:00",355.93,355.95,355.83,355.89,48,-0.000252823192314,-0.000280906767044,0.000534157998313,57.3572396409,355.864602402,355.796213102,0.0683893003306,0.0423746194945,0.0260146808361,355.7635,355.7448,0.0810470889462,0.000197861192875,0.00164679707956,-0.497824683508,,,,,"",,,0,0,0.000140492848914,0.000224788558262,1,-0.000140457329063,0.000337097589752,0.000355573295181,0.000408157758033,0.000192164152774,0.000119066620289,7.30975324852e-05,0.000227730728445,9.74588124222,"validation",355.754833333,0.000379943303651,1.0003555733,1.0003799433,209.2,202.95,0.236511456024,6032432,0.456270017246,356.056435146,355.470564854,0.715918099197,,,,,,,,,,,,,,,,,,,,,,,,-0.00028776731221,-0.000630822434749,3.49441198961e-05,0.000377999242435,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:08:00.000+09:00",355.85,355.93,355.85,355.89,129,0,-2.80977802753e-05,0.000702958047464,57.3572396409,355.868509725,355.803160279,0.0653494454542,0.0469695846864,0.0183798607678,355.776,355.7466,0.0809722968786,0.000192884725739,0.00164217519819,-0.25073752851,,,,,"",,,0,-8.42957093483e-05,-0.000224788558262,0.00019668998848,0,-0.000112394279131,0.000224788558262,0.000320426335672,0.000403095911528,0.000183622595336,0.000131977815298,5.16447800382e-05,0.000227520573432,10.7344558803,"validation",355.754,0.000382286636271,1.00032042634,1.00038228664,209.6,206.7,0.624092888244,6032432,0.461054668602,356.068123262,355.483876738,0.695123112336,,,,,,,,,,,,,,,,,,,,,,,,-3.72343472533e-05,-0.000304338514603,3.72343472533e-05,0.000304338514603,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:09:00.000+09:00",355.86,355.86,355.84,355.86,59,-8.42957093483e-05,-0.000337097589752,0.000731158605174,54.6592924412,355.867200536,355.807370629,0.059829907355,0.0495416492201,0.0102882581348,355.789,355.7456,0.0787599899587,0.000191901670557,0.00158871367223,-0.396504653088,,,,,"",,,0,0,0.000196706569999,0.000337211262856,1,-8.42957093483e-05,5.61971395657e-05,0.0001995564787,0.000321578116497,0.000168127655131,0.000139216684146,2.89109709853e-05,0.000221322963971,9.95212246656,"validation",355.753333333,0.000299833217773,1.00019955648,1.00029983322,221,171.1,0.344827586207,6032373,0.765049678551,356.071623424,355.506376576,0.625608838261,,,,,,,,,,,,,,,,,,,,,,,,0.000591475308412,-0.000687788927726,-0.000675771017761,0.000603493218377,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:10:00.000+09:00",355.86,355.97,355.86,355.86,168,0,-0.000309014804618,0.000674877678421,54.6592924412,355.866092761,355.811269101,0.0548236606122,0.0505980514986,0.00422560911366,355.801,355.7468,0.0809914192474,0.000192004750529,0.00153525528628,-0.0399737859956,,,,,"",,,0,0.000252908447142,0.000196706569999,0.000365312201428,1,0,0.000309110324285,0.000165823030289,0.000318203846106,0.000154059631912,0.000142185273699,1.18743582129e-05,0.000227593489708,10.9985181011,"validation",355.7535,0.00029936458812,1.00016582303,1.00029936459,253,179.2,0.9375,6032373,0.728794642857,356.074122683,355.527877317,0.608010069577,,,,,,,,,,,,,,,,,,,,,,,,-0.000528148602983,-0.000327206670503,0.000528148602983,0.000327206670503,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:11:00.000+09:00",355.95,355.95,355.95,355.95,2,0.000252908447142,-8.42743974382e-05,0.000815385480515,61.03603608,355.879001567,355.821545464,0.0574561036415,0.0519696619272,0.00548644171438,355.8155,355.7486,0.0816348893012,0.000197251378069,0.00153130846072,-0.594708546394,,,,,"",,,0,-2.80938334035e-05,-0.000280938334036,-0.000196656833825,0,0.000252908447142,0,0.000378004892985,0.000566130126724,0.000161416220372,0.000146002702422,1.54135179502e-05,0.000229343697995,6.56934115812,"validation",355.756,0.000545317577215,1.00037800489,1.00054531758,81.2,170.2,0.0117508813161,6032375,0.714453584019,356.087931643,355.543068357,0.746850913896,,,,,,,,,,,,,,,,,,,,,,,,0.000189031044053,0.000270880361174,6.38774030892e-05,-1.79719140316e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:12:00.000+09:00",355.86,355.94,355.81,355.94,17,-2.80938334035e-05,0.000140492848914,0.000787268739808,60.0258733848,355.888385942,355.830319874,0.0580660677968,0.0531889431011,0.00487712469572,355.8295,355.752,0.0858038257796,0.000197636390859,0.0015050280513,-0.536299853086,,,,,"",,,0,-0.00036523009496,-2.80946226892e-05,-2.80946226892e-05,0,-0.000252844500632,0.000365219834246,0.000310541987103,0.00052845802694,0.00016313442658,0.000149432328766,1.37020978135e-05,0.000241062611057,8.70814077021,"validation",355.758666667,0.000509708828831,1.00031054199,1.00050970883,75,169,0.100591715976,6032358,0.71449704142,356.097266689,355.561733311,0.706336344918,,,,,,,,,,,,,,,,,,,,,,,,0.000207608493335,0.000462628633327,-0.000235702326739,-0.000490722466731,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:13:00.000+09:00",355.91,355.91,355.81,355.81,19,-0.00036523009496,-0.000224788558262,0.000224889663509,48.7340189991,355.876326566,355.828814698,0.0475118680005,0.052053528081,-0.00454166008044,355.8335,355.7532,0.0889606953668,0.000212640266364,0.00148421258571,-0.519260482258,,,,,"",,,0,0.000337258649279,0.000393468424159,5.62097748797e-05,1,-8.42838680676e-05,0.000280946226892,-6.60421236338e-05,0.000159661248304,0.000133531570222,0.000146295854757,-1.27642845351e-05,0.000250023032986,8.8189837692,"validation",355.760333333,0.000139607095038,0.999933957876,1.0001396071,53,166.7,0.113977204559,6032339,0.699160167966,356.09756628,355.56943372,0.455503595462,,,,,,,,,,,,,,,,,,,,,,,,-0.000377912178363,0.00156769864095,1.26820834033e-05,-0.00193292873591,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:14:00.000+09:00",355.9,355.93,355.9,355.93,17,0.000337258649279,0.000196706569999,0.000702878992353,56.810583958,355.884584017,355.836309906,0.0482741118297,0.0512976448307,-0.00302353300102,355.846,355.7566,0.0911777885549,0.000220921218668,0.00144670677029,-0.525174245141,,,,,"",,,0,0,-8.42862360577e-05,-0.000140477060096,0,0.000252943986959,8.43146623199e-05,0.000236057170798,0.000487411899035,0.000135628106172,0.000144122846713,-8.49474054173e-06,0.000256167753645,8.70811267984,"validation",355.763333333,0.0004684762342,1.00023605717,1.00046847623,44.6,166.45,0.102132772604,6032356,0.711925503154,356.103402409,355.588597591,0.663168636275,,,,,,,,,,,,,,,,,,,,,,,,-0.000474000839168,0.000923381829647,0.000811259488447,-0.000586123180368,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:15:00.000+09:00",355.93,355.93,355.86,355.93,31,0,0.000196706569999,0.000702878992353,56.810583958,355.891571092,355.843249913,0.0483211790824,0.0507023516811,-0.00238117259861,355.8585,355.7588,0.0896650893724,0.000220921218668,0.00139411833361,-0.479913698672,,,,,"",,,0,-0.000224763296154,-8.42862360577e-05,-0.000112381648077,0,0,0.000196667884135,0.000200922557702,0.000481224919805,0.000135760343558,0.000142450346082,-6.69000252469e-06,0.000251917762966,9.30881191304,"validation",355.766166667,0.000460508470685,1.00020092256,1.00046050847,17.2,167.35,0.185240513893,6032356,0.708096803107,356.10655443,355.61044557,0.644121594887,,,,,,,,,,,,,,,,,,,,,,,,6.16063497521e-05,0.000191256215827,-6.16063497521e-05,-0.000191256215827,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:16:00.000+09:00",355.85,355.9,355.85,355.85,64,-0.000224763296154,-0.000280938334036,0.00067489665645,50.6419886725,355.885175539,355.843749919,0.0414256200458,0.048847005354,-0.00742138530821,355.8705,355.7594,0.0889747258458,0.00022246755585,0.00123919889687,-0.367393066845,,,,,"",,,0,0.00022481382605,0.000252915554307,2.81017282562e-05,1,-0.000224763296154,0.000140477060096,-5.76052243724e-05,0.000254666496514,0.000116413151738,0.000137268527059,-2.08553753217e-05,0.00025003435674,10.0334362851,"validation",355.767666667,0.000231424440857,0.999942394776,1.00023142444,29.6,168.25,0.380386329866,6032292,0.698959881129,356.090997166,355.650002834,0.453514141662,,,,,,,,,,,,,,,,,,,,,,,,-0.00131371029321,-0.000686141075104,0.00108894699706,0.000461377778951,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:17:00.000+09:00",355.88,355.93,355.88,355.93,12,0.00022481382605,-2.80946226892e-05,0.000871717001294,55.8093847977,355.89207161,355.850138814,0.0419327960708,0.0474641634974,-0.00553136742657,355.886,355.761,0.0883336739997,0.000226315278771,0.00106354931565,-0.5492785963,,,,,"",,,0,5.61908240384e-05,-8.42862360577e-05,-0.000140477060096,0,8.43051847688e-05,0.000140508641281,0.000123635096632,0.000475038017096,0.000117811918273,0.000133352522961,-1.55406046879e-05,0.000248177096619,8.35987483312,"validation",355.769833333,0.000450197435701,1.0001236351,1.00045019744,28.6,167.95,0.0714498362608,6032304,0.698422149449,356.075251156,355.696748844,0.616247638744,,,,,,,,,,,,,,,,,,,,,,,,0.000598187363184,-0.000168839062605,-0.000373373537134,0.000393652888656,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:18:00.000+09:00",355.9,355.95,355.88,355.95,69,5.61908240384e-05,0.000393468424159,0.000927956807829,57.0208111283,355.90098367,355.857535939,0.0434477311778,0.0466608770335,-0.00321314585564,355.9025,355.765,0.0870241258568,0.000226105345587,0.000821968363452,-0.362556567697,,,,,"",,,0,-0.000140469167018,-0.000365219834246,-2.80938334035e-05,0,-8.42862360577e-05,0.000196667884135,0.000133463518801,0.000520006183857,0.000122061332147,0.000131088290584,-9.02695843696e-06,0.000244484129391,10.108937491,"validation",355.772333333,0.000499383032407,1.00013346352,1.00049938303,38.6,171.35,0.402684563758,6032373,0.704697986577,356.048770298,355.756229702,0.662370627308,,,,,,,,,,,,,,,,,,,,,,,,4.44429789412e-05,0.000101320544429,1.17478450972e-05,-4.51297203907e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:19:00.000+09:00",355.95,355.95,355.88,355.9,19,-0.000140469167018,-8.42862360577e-05,0.000674801776978,53.1015949519,355.900832336,355.860681425,0.0401509113195,0.0453588838907,-0.00520797257119,355.9145,355.7688,0.0858081168671,0.000229110067419,0.00053484069431,-0.539444125695,,,,,"",,,0,0,0,0,0,0,0.000196656833825,-4.07401215743e-05,0.0003687788249,0.000112815148411,0.00012744839531,-1.46332468985e-05,0.000241101761357,8.8192366438,"validation",355.772166667,0.000359312350179,0.999959259878,1.00035931235,39,171.3,0.110916520724,6032354,0.693520140105,356.009678779,355.819321221,0.423827558359,,,,,,,,,,,,,,,,,,,,,,,,0.000248009473102,0.000315187536584,-0.00038847864012,-0.000455656703602,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:20:00.000+09:00",355.9,355.9,355.85,355.9,133,0,-8.42862360577e-05,5.61987186691e-05,53.1015949519,355.900704284,355.863593912,0.037110372555,0.0437091816235,-0.00659880906849,355.9155,355.7724,0.0832503942337,0.000185718951325,0.00052890228673,-0.0242483862623,,,,,"",,,0,0.000112391121101,0.000112391121101,0.000252880022478,1,0,0.000140488901377,-4.35496627712e-05,0.00035865626451,0.000104271909399,0.000122813098127,-1.85411887285e-05,0.000233915128502,10.7650200467,"validation",355.773833333,0.000354626042856,0.999956450337,1.00035462604,59.4,138.95,0.95717884131,6032354,0.574307304786,356.009622261,355.821377739,0.417660286477,,,,,,,,,,,,,,,,,,,,,,,,-0.000253680880918,-0.000123784659705,0.000253680880918,0.000123784659705,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:21:00.000+09:00",355.9,355.94,355.9,355.94,28,0.000112391121101,0.000252915554307,0.000112391121101,55.9130749052,355.906749779,355.869253622,0.0374961570267,0.0424665767042,-0.00497041967744,355.9175,355.7772,0.0801610803599,0.000186926247836,0.000530568335036,-0.427874656761,,,,,"",,,0,-0.000112378490757,0,0.000252851604203,0,0,0.000112391121101,6.32168971741e-05,0.000457589749989,0.000105344038396,0.000119308244941,-1.39642065445e-05,0.000225209530707,9.2070670204,"validation",355.775166667,0.000463307585174,1.0000632169,1.00046330759,52.2,133.5,0.209737827715,6032382,0.556928838951,356.011919278,355.823080722,0.619149396976,,,,,,,,,,,,,,,,,,,,,,,,0.000326858289728,0.000461436304908,-0.000214467168627,-0.000349045183807,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:22:00.000+09:00",355.9,355.9,355.9,355.9,192,-0.000112378490757,-8.42862360577e-05,-0.00025281609034,52.52225323,355.905711352,355.871531132,0.0341802199943,0.0408093053622,-0.00662908536794,355.913,355.781,0.0772924317627,0.000179576738181,0.000497685441678,0.499879488081,,,,,"",,,0,-0.000224782242203,0.000196684461928,0.000280977802754,1,-0.000112378490757,0,-3.65257801765e-05,0.000334475421678,9.60388311162e-05,0.000114665089526,-1.86262584095e-05,0.000217174576462,11.1321597987,"validation",355.777333333,0.000344784940393,0.99996347422,1.00034478494,88.2,100.25,1.91521197007,6032190,0.218453865337,356.001566359,355.824433641,0.426608702771,,,,,,,,,,,,,,,,,,,,,,,,-0.000214968084405,-0.00010124417846,0.000102589593648,-1.11343122972e-05,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:23:00.000+09:00",355.85,355.89,355.82,355.82,65,-0.000224782242203,-0.000365219834246,-0.000224782242203,46.4544242124,355.89252499,355.867714011,0.0248109790714,0.037609640104,-0.0127986610326,355.909,355.7842,0.077485829494,0.00017779704804,0.000547020436062,-0.175118627931,,,,,"",,,0,0.000224832780619,0.000393457366084,0.000505873756394,1,-0.000140488901377,0.000196684461927,-0.000250063920833,0.000100622793255,6.97290176814e-05,0.000105698499534,-3.59694818522e-05,0.000217766931297,10.048855491,"validation",355.7785,0.000116645609557,0.999749936079,1.00011664561,87.4,97.15,0.669068450849,6032125,0.257334019557,356.006344748,355.811655252,0.0428618304758,,,,,,,,,,,,,,,,,,,,,,,,-0.000303886885274,-0.000270011813017,7.91046430713e-05,4.5229570814e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:24:00.000+09:00",355.85,355.9,355.85,355.9,104,0.000224832780619,0,-0.000224731726502,52.3791931538,355.893674991,355.870105565,0.0235694258803,0.0348015972593,-0.011232171379,355.905,355.7886,0.0776654131015,0.000177800402569,0.00051564635493,0.00960019706546,,,,,"",,,0,0.000112391121101,0.000224782242203,0.000280977802754,1,8.43122927323e-05,0.000140520487887,-1.40486927688e-05,0.000313107277748,6.62248549602e-05,9.77847633023e-05,-3.15599083421e-05,0.000218222571232,10.5190677084,"validation",355.780833333,0.000334944031555,0.999985951307,1.00033494403,104.4,102.25,1.01711491443,6032229,0.294376528117,355.996760558,355.813239442,0.472755178749,,,,,,,,,,,,,,,,,,,,,,,,-0.000268132649667,0.000247577677496,0.000492965430286,-2.2744896877e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:25:00.000+09:00",355.94,355.94,355.86,355.94,209,0.000112391121101,0.000112391121101,-8.4276764896e-05,55.0569145991,355.900801916,355.875282931,0.0255189847662,0.0329450747607,-0.00742608999446,355.9035,355.7932,0.0778321693086,0.000179759355009,0.000496650704248,0.530283028066,,,,,"",,,0,0,0.000140473113446,0.000168567736135,1,0.000112391121101,0.000224782242203,0.000102555889448,0.00041259922899,7.16946248419e-05,9.25579444869e-05,-2.0863319645e-05,0.000218666542981,11.2171098716,"validation",355.782833333,0.000441748875835,1.00010255589,1.00044174888,119.6,112.3,1.86108637578,6032438,0.36464826358,355.991879862,355.815120138,0.706495004579,,,,,,,,,,,,,,,,,,,,,,,,0.00108285799931,0.000258767143323,-0.000970466878207,-0.000146376022222,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:26:00.000+09:00",355.94,355.94,355.94,355.94,27,0,0,-0.000112365863251,55.0569145991,355.90683239,355.880076788,0.0267556023006,0.0317071802687,-0.00495157796809,355.9015,355.7972,0.0722727286437,0.000179611250565,0.000466488887057,-0.702600981431,,,,,"",,,0,8.42838680677e-05,-0.000168567736135,5.61892453783e-05,0,0,0,0.000108175998135,0.00040135223099,7.51688551457e-05,8.90801266187e-05,-1.3911271473e-05,0.000203047504196,9.17070309207,"validation",355.784833333,0.000436125017508,1.000108176,1.00043612502,119.4,70.6,0.382436260623,6032438,-0.0297450424929,355.984512047,355.818487953,0.73189405179,,,,,,,,,,,,,,,,,,,,,,,,0.000126077388593,0.000607383078757,-0.000126077388593,-0.000607383078757,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:27:00.000+09:00",355.94,355.99,355.94,355.97,107,8.42838680677e-05,0.000196684461928,0.000224788558262,57.1525892502,355.916550484,355.886737767,0.0298127174366,0.0313282877022,-0.00151557026566,355.9055,355.8042,0.0706818194548,0.000171243019052,0.000494353620958,0.536810442095,,,,,"",,,0,-2.80922549655e-05,-0.000112369019861,-5.61845099307e-05,0,0,0.000140473113446,0.000181227882121,0.000465986629725,8.37506459437e-05,8.80082245758e-05,-4.25757863207e-06,0.000198561169354,10.5477015462,"validation",355.786833333,0.000514821374784,1.00018122788,1.00051482137,102.4,73.55,1.45479265806,6032545,0.0768184908226,355.993471586,355.817528414,0.86659564012,,,,,,,,,,,,,,,,,,,,,,,,0.000346669111496,0.000213579136691,-0.000262385243428,-0.000129295268623,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:28:00.000+09:00",355.97,355.97,355.96,355.96,33,-2.80922549655e-05,0.000393457366084,0.00019668998848,56.2116731129,355.923235025,355.892164599,0.0310704262476,0.0312767154113,-0.000206289163718,355.909,355.8114,0.0663474037795,0.000171444653701,0.000509975361322,-0.580837410598,,,,,"",,,0,5.61860883246e-05,-0.000365209574109,0.000196651309136,0,0,2.80922549654e-05,0.000143295055759,0.000417636984088,8.72862856714e-05,8.78658147301e-05,-5.79529058653e-07,0.000186390054443,9.37141105327,"validation",355.790333333,0.000476872615051,1.00014329506,1.00047687262,96,68.75,0.48,6032512,0.0581818181818,355.99975241,355.81824759,0.780984272235,,,,,,,,,,,,,,,,,,,,,,,,4.29606165708e-06,1.12386068623e-05,-3.23883166226e-05,-3.93308618277e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:29:00.000+09:00",355.96,355.99,355.96,355.98,21,5.61860883246e-05,0.000224782242203,0.000337211262856,57.7112026341,355.931968098,355.898670925,0.0332971733075,0.0316808069906,0.00161636631696,355.915,355.8184,0.0637511606524,0.000170317751769,0.000521719821348,-0.734759837413,,,,,"",,,0,2.80914658126e-05,-0.000280914658127,0.000196640260689,0,0,8.42791324869e-05,0.000182627874634,0.000454164259072,9.35366405627e-05,8.89960306493e-05,4.54060991337e-06,0.000179086354999,8.91953074716,"validation",355.794833333,0.000520431016189,1.00018262787,1.00052043102,79.4,66.85,0.314136125654,6032533,0.119670905011,356.007843955,355.822156045,0.850049714733,,,,,,,,,,,,,,,,,,,,,,,,0.000274946764865,0.000157338727804,-0.00021876067654,-0.00010115263948,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:30:00.000+09:00",355.98,356.03,355.98,355.99,1190,2.80914658126e-05,0.000140473113446,0.000365312201428,58.4768722543,355.940896083,355.905436041,0.0354600415361,0.0324366538997,0.00302338763645,355.9215,355.8244,0.0627689348915,0.000170288647041,0.000532226140102,4.2428089339,,,,,"",,,0,-0.000308997443748,-0.000280906767044,0.000280906767044,0,0,0.000140457329063,0.000192458168445,0.000465398100861,9.96096562716e-05,9.11167558068e-05,8.49290046475e-06,0.000176322185712,12.9566135872,"validation",355.799333333,0.000535882585502,1.00019245817,1.00053588259,275.6,117.95,10.0890207715,6033723,0.5722763883,356.016215363,355.826784637,0.861609763113,,,,,,,,,,,,,,,,,,,,,,,,-4.29486234244e-06,0.000483178641257,3.23863281551e-05,-0.000455087175444,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:31:00.000+09:00",355.91,356.03,355.88,355.88,154,-0.000308997443748,-0.000168567736135,-0.000196656833825,48.1495900733,355.931527455,355.90355189,0.0279755646037,0.0315444360405,-0.00356887143681,355.918,355.8286,0.0689997252564,0.000175532637065,0.000536162169573,0.113186429158,,,,,"",,,0,0.000140496796673,-5.61987186691e-05,0.000618185905361,0,-0.000224725413635,0.000421360150566,-0.00010676616524,0.000144451570222,7.86095442386e-05,8.86378443308e-05,-1.00283000922e-05,0.000193884807397,10.911564444,"validation",355.802333333,0.000218285995876,0.999893233835,1.000218286,301,125.55,1.22660294703,6033569,0.47550776583,356.013414884,355.822585116,0.300869641129,,,,,,,,,,,,,,,,,,,,,,,,0.000223333800998,0.000370632433707,-0.000532331244746,-0.000679629877456,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:32:00.000+09:00",355.88,355.93,355.88,355.93,18,0.000140496796673,-0.000112369019861,-2.80946226892e-05,52.275373693,355.931292462,355.905511009,0.0257814523107,0.0303918392945,-0.00461038698381,355.9175,355.8338,0.0676426020238,0.000178475999063,0.000534127245823,-0.428116048199,,,,,"",,,0,-0.000280954120192,-0.000140477060096,0.000618099064423,0,0,0.000140496796673,3.51204984304e-05,0.000270350933497,7.24340525123e-05,8.53871247001e-05,-1.29530721878e-05,0.000190044677391,8.76526191364,"validation",355.806,0.000348504522127,1.0000351205,1.00034850452,283.2,125.6,0.143312101911,6033587,0.489251592357,356.012552617,355.822447383,0.565753055484,,,,,,,,,,,,,,,,,,,,,,,,0.000396472113841,-0.0001010441226,-0.000255975317167,0.000241540919273,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:33:00.000+09:00",355.93,355.96,355.83,355.83,145,-0.000280954120192,-0.000365209574109,5.62097748797e-05,44.6270371966,355.915709006,355.899917601,0.0157914047614,0.0274717523879,-0.0116803476265,355.9185,355.8366,0.0720967018792,0.000170659720929,0.000510425927705,0.0523666677036,,,,,"",,,0,0.000140516538797,0.000309136385353,0.00120844223365,1,0,0.00036524035625,-0.000248652430261,-1.85478390926e-05,4.43790707961e-05,7.72047112045e-05,-3.28256404083e-05,0.000202615580134,10.8512062125,"validation",355.808833333,5.94888734726e-05,0.99975134757,1.00005948887,305.6,131.9,1.0993176649,6033442,0.418119787718,356.009335015,355.827664985,0.012853057094,,,,,,,,,,,,,,,,,,,,,,,,-0.000314762804766,0.00011228259283,3.38086845734e-05,-0.000393236713022,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:34:00.000+09:00",355.88,355.88,355.88,355.88,47,0.000140516538797,-0.000280914658127,-0.000140477060096,48.6708289231,355.910215313,355.898442223,0.0117730893908,0.0243320197885,-0.0125589303977,355.916,355.8406,0.0705183660307,0.000156152572635,0.000517952263874,-0.346216426239,,,,,"",,,0,2.80993593347e-05,5.61987186691e-05,0.00106777565472,1,0.000140516538797,0,-0.000101147461761,0.000110723734166,3.3081626927e-05,6.83714167373e-05,-3.52897898103e-05,0.000198152090679,9.72480098117,"validation",355.812166667,0.000190643658897,0.999898852538,1.00019064366,310.8,133.4,0.352323838081,6033489,0.424662668666,356.008173749,355.823826251,0.304716633529,,,,,,,,,,,,,,,,,,,,,,,,0.000376403103393,0.000145950982924,-0.000235886564597,-5.43444412715e-06,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:35:00.000+09:00",355.84,355.9,355.84,355.89,52,2.80993593347e-05,-0.000280906767044,-0.000112381648077,49.4656914527,355.907105265,355.897816874,0.00928839114437,0.0213232940596,-0.0120349029153,355.914,355.8434,0.0697670541714,0.000156335646412,0.000520388044428,-0.330904289962,,,,,"",,,0,-8.42957093483e-05,0.000280985697828,0.00101154851218,1,-0.000112397437338,0.000168596156008,-6.74320200951e-05,0.000130956482542,2.6099050674e-05,5.99154066134e-05,-3.38163559394e-05,0.000196035444017,9.82591944717,"validation",355.815166667,0.000210315187052,0.99993256798,1.00021031519,83.2,134.45,0.38676087765,6033541,0.440684269245,356.006606695,355.821393305,0.370419736162,,,,,,,,,,,,,,,,,,,,,,,,-0.000469253857753,3.36760810022e-05,0.000497353217088,-5.57672166757e-06,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:36:00.000+09:00",355.89,355.93,355.86,355.86,29,-8.42957093483e-05,-5.61987186691e-05,2.81017282562e-05,47.1088197848,355.899858301,355.895015624,0.00484267723454,0.0180271706946,-0.0131844934601,355.9145,355.8456,0.0697836931591,0.000149330607341,0.000513146417213,-0.415171129588,,,,,"",,,0,5.62018771426e-05,0.000477715955713,0.000505816894284,1,0,0.00019668998848,-0.000153126663848,4.04669890537e-05,1.36083775489e-05,5.06580416305e-05,-3.70496640816e-05,0.000196098727475,9.24193012016,"validation",355.817166667,0.000120380176523,0.999846873336,1.00012038018,58.2,132.7,0.218538055765,6033512,0.459683496609,356.005818125,355.823181875,0.201592647417,,,,,,,,,,,,,,,,,,,,,,,,2.0038531233e-05,-5.61249116032e-05,-0.000104334240581,-2.81707977451e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:37:00.000+09:00",355.86,355.88,355.86,355.88,5,5.62018771426e-05,-0.000140477060096,-0.000140477060096,48.8582665054,355.896803178,355.893903355,0.0028998224364,0.015001701043,-0.0121018786066,355.912,355.8492,0.0662277150763,0.000141008170597,0.000518201887361,-0.509501390675,,,,,"",,,0,0.000168596156008,0.000337192312015,0.000758682702034,1,0,5.62018771426e-05,-8.99098653601e-05,8.65535176136e-05,8.14831526471e-06,4.21538188237e-05,-3.4005503559e-05,0.000186095636384,7.48459333714,"validation",355.8215,0.000164408277746,0.999910090135,1.00016440828,55.6,132.35,0.0377786173026,6033517,0.458254627881,356.004217135,355.819782865,0.326496453307,,,,,,,,,,,,,,,,,,,,,,,,0.000456583098124,0.0005500550055,-0.000400381220981,-0.000493853128358,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:39:00.000+09:00",355.95,355.95,355.94,355.94,17,0.000168596156008,0.000309136385353,-2.80938334035e-05,53.7957465993,355.903448843,355.897317922,0.00613092112809,0.01322754506,-0.00709662393191,355.9115,355.8552,0.0664971639995,0.000145581334306,0.00051413437972,-0.449445851576,,,,,"",,,0,-0.000112378490757,0.000168567736135,0.000758554812609,1,0.000196695515342,2.80993593346e-05,8.00760863302e-05,0.000238299173372,1.72245915831e-05,3.71622887565e-05,-1.99376971734e-05,0.000186821273247,8.70814077021,"validation",355.827166667,0.000317101514171,1.00008007609,1.00031710151,30,129.75,0.131021194605,6033534,0.447398843931,356.002993169,355.820006831,0.655749332254,,,,,,,,,,,,,,,,,,,,,,,,5.72530283272e-06,-0.000224330932992,0.000162870853175,0.000392927089,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:40:00.000+09:00",355.95,355.95,355.89,355.9,56,-0.000112378490757,5.61987186691e-05,0,50.3086348138,355.902918251,355.897516594,0.00540165746906,0.0116623675418,-0.00626071007275,355.9115,355.8612,0.0660330808566,0.00014436320603,0.00051413437972,-0.302186755566,,,,,"",,,0,0.000252880022478,0.000280977802754,0.000674346726609,1,2.80946226892e-05,0.000168567736135,-3.23114032562e-05,0.000109031273991,1.51774584689e-05,3.2768664068e-05,-1.75912055992e-05,0.000185538299681,9.9000516566,"validation",355.831666667,0.000192038370203,0.999967688597,1.00019203837,31.8,131.6,0.425531914894,6033478,0.427051671733,356.002993169,355.820006831,0.437153778213,,,,,,,,,,,,,,,,,,,,,,,,0.000250480564855,0.000179505014921,-0.000362859055612,-0.000291883505678,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:41:00.000+09:00",355.99,355.99,355.99,355.99,1,0.000252880022478,0.000280985697828,0.000252880022478,57.0540320132,355.916315444,355.904367217,0.0119482268819,0.0117195394098,0.000228687472057,355.916,355.8686,0.0677450036526,0.000154525131456,0.000547586631231,-0.492477010102,,,,,"",,,0,0.000112362706818,2.80906767043e-05,0.000589904210792,1,0.000252880022478,0,0.000207914226952,0.00034113715006,3.3563377853e-05,3.29209792686e-05,6.42398584389e-07,0.000190300299594,5.87770777018,"validation",355.836666667,0.000430909312324,1.00020791423,1.00043090931,21.6,125,0.008,6033479,0.45,356.013447422,355.818552578,0.879691933832,,,,,,,,,,,,,,,,,,,,,,,,-0.000110183849623,5.60852495792e-05,0.000363063872102,0.000196794772899,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:42:00.000+09:00",355.96,356.03,355.91,356.03,46,0.000112362706818,0.000477715955713,0.000252851604203,59.6741015459,355.933805375,355.913673349,0.0201320265429,0.0134020368364,0.00672998970642,355.9205,355.876,0.0714775033917,0.000154524214592,0.000612960127655,-0.317729152087,,,,,"",,,0,-8.42625621436e-05,-0.000196612645002,0.000954975704295,0,-8.42720301133e-05,0.000337088120453,0.000307652973065,0.000432734997583,5.65458712548e-05,3.7642998726e-05,1.89028725288e-05,0.000200762585714,9.70371745142,"validation",355.842666667,0.000526449891712,1.00030765297,1.00052644989,25,125.9,0.365369340747,6033525,0.453931691819,356.029582538,355.811417462,1.00191351637,,,,,,,,,,,,,,,,,,,,,,,,-8.01425392305e-05,0.000168246312602,0.000192505246048,-5.58836057842e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:43:00.000+09:00",356.02,356.03,356,356,169,-8.42625621436e-05,0.000337192312015,0.000280977802754,56.8716863835,355.943989164,355.920067916,0.023921248197,0.0155058791085,0.00841536908844,355.9255,355.8828,0.068514824578,0.000153504867196,0.000640164383823,0.176140715029,,,,,"",,,0,0,-0.000140449438202,0.000842696629213,0,-2.80875207145e-05,8.42625621436e-05,0.00020931346588,0.000329321900356,6.71945174073e-05,4.35558401925e-05,2.36386772147e-05,0.00019245737241,11.0048460669,"validation",355.848166667,0.000426680105607,1.00020931347,1.00042668011,57.8,124.75,1.35470941884,6033356,0.467334669339,356.039425414,355.811574586,0.826968308718,,,,,,,,,,,,,,,,,,,,,,,,0.000138829453026,0.000157003476505,-0.00022309201517,-0.000241266038649,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:44:00.000+09:00",355.95,356,355.95,356,59,0,0.000168567736135,0.000505873756394,56.8716863835,355.952606215,355.925988811,0.0266174047841,0.0177281842437,0.00888922054047,355.9345,355.8882,0.0671923371081,0.000143509780085,0.000603592725508,-0.260451544067,,,,,"",,,0,0,8.42696629213e-05,0.000814606741573,1,-0.000140449438202,0.000140449438202,0.00018402262214,0.000314143599029,7.47679909667e-05,4.97982703474e-05,2.49697206193e-05,0.000188742519967,9.9525157836,"validation",355.853333333,0.000412154820338,1.00018402262,1.00041215482,66.2,124.45,0.474085978305,6033356,0.494576134994,356.041919737,355.827080263,0.804878793867,,,,,,,,,,,,,,,,,,,,,,,,-0.000237551445629,-0.000583064226767,0.000237551445629,0.000583064226767,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:45:00.000+09:00",356,356.03,356,356,49,0,0.000280977802754,0.000280977802754,56.8716863835,355.959897567,355.931471121,0.0284264459303,0.019867836581,0.00855860934934,355.9395,355.8946,0.0645357416004,0.000136051363517,0.000617034514155,-0.288717177341,,,,,"",,,0,0,0.000140449438202,0.000561797752809,1,0,8.42696629213e-05,0.000169972706036,0.000296155097605,7.984956722e-05,5.58085297219e-05,2.40410374981e-05,0.000181280173035,9.76680835362,"validation",355.858666667,0.000397161419889,1.00016997271,1.00039716142,64.8,121.7,0.402629416598,6033356,0.463023829088,356.049313478,355.829686522,0.77546709647,,,,,,,,,,,,,,,,,,,,,,,,-0.000173196112391,-2.24386303461e-05,0.000173196112391,2.24386303461e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:46:00.000+09:00",356,356,356,356,2,0,2.80906767043e-05,0.000168567736135,56.8716863835,355.966067172,355.936547334,0.029519837758,0.0217982368164,0.00772160094157,355.9425,355.901,0.0599260457718,0.000134181913478,0.000634585845232,-0.433487732535,,,,,"",,,0,-0.000112359550562,0.000252808988764,0.000842696629213,1,0,0,0.000161542945841,0.000278167243138,8.29208925785e-05,6.12310022932e-05,2.16898902853e-05,0.000168331589247,6.56948142041,"validation",355.862833333,0.000385448138491,1.00016154295,1.00038544814,65,111.35,0.0179613830265,6033356,0.412213740458,356.055438036,355.829561964,0.754564369903,,,,,,,,,,,,,,,,,,,,,,,,-0.000778801704774,-0.000258050039268,0.000778801704774,0.000258050039268,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:47:00.000+09:00",355.96,355.97,355.96,355.96,51,-0.000112359550562,-0.000196612645002,5.61892453783e-05,52.4539269562,355.965133761,355.938284569,0.0268491921784,0.0228084278888,0.00404076428958,355.9435,355.908,0.0585027567881,0.000136745209104,0.000635975586806,-0.244334257366,,,,,"",,,0,-2.80930441623e-05,0.000393302618272,0.000955163501517,1,-0.000112359550562,2.80898876406e-05,4.63556716164e-05,0.000146105173247,7.54275541588e-05,6.40758171951e-05,1.13517369636e-05,0.000164352053006,9.8066990806,"validation",355.866333333,0.000263207440247,1.00004635567,1.00026320744,66,112.55,0.453131941359,6033305,0.385162150155,356.056685688,355.830314312,0.572889074012,,,,,,,,,,,,,,,,,,,,,,,,1.57601025841e-05,-0.000291784034924,-0.000128119653146,0.000179424484363,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:48:00.000+09:00",355.94,355.95,355.94,355.95,44,-2.80930441623e-05,-0.000140449438202,-5.61845099307e-05,51.379394277,355.96280549,355.939152378,0.0236531115427,0.0229773646196,0.000675746923156,355.9425,355.9146,0.0557525598747,0.000135586243119,0.000632592637811,-0.259161585775,,,,,"",,,0,0.000224750667229,0.000561876668071,0.00117994100295,1,-5.61860883245e-05,2.80930441622e-05,2.10708190227e-05,9.94620619668e-05,6.64506575157e-05,6.45522253675e-05,1.89843214821e-06,0.000156630312894,9.65904375305,"validation",355.8705,0.000223395870127,1.00002107082,1.00022339587,41,109.4,0.402193784278,6033261,0.327239488117,356.055083302,355.829916698,0.533308669376,,,,,,,,,,,,,,,,,,,,,,,,-0.000564489323415,-4.49029534917e-05,0.000536396279253,1.68099093294e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:49:00.000+09:00",356,356.03,356,356.03,20,0.000224750667229,8.42696629213e-05,0.000196651309136,58.6731126132,355.973143107,355.945881832,0.0272612750157,0.0238341466988,0.00342712831694,355.946,355.9228,0.0574845198836,0.000144155432089,0.000667104429533,-0.351394943119,,,,,"",,,0,5.61750414292e-05,0.000646012976435,0.000786450580007,1,0.000140469167018,8.42815002106e-05,0.000235990852545,0.000301188909505,7.6570162671e-05,6.69442089116e-05,9.62595375934e-06,0.0001614597643,8.87088769826,"validation",355.877,0.000429923821994,1.00023599085,1.00042992382,33.2,108.75,0.183908045977,6033281,0.353563218391,356.064726577,355.827273423,0.853753988278,,,,,,,,,,,,,,,,,,,,,,,,0.000157687555012,4.49049698574e-05,6.7063112217e-05,0.000179845697371,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:50:00.000+09:00",356.03,356.05,356.02,356.05,128,5.61750414292e-05,0.000140449438202,0.000196640260689,60.2774312919,355.984967244,355.953594289,0.0313729555144,0.0253419084619,0.0060310470525,355.9495,355.9306,0.0555213398919,0.000144155254538,0.000710258446002,0.0552066124764,,,,,"",,,0,0.000112343771942,0.000589804802696,0.000898750175537,1,0,8.42625621437e-05,0.000282343422311,0.000335458654019,8.81139039866e-05,7.11751396206e-05,1.6938764366e-05,0.000155936918669,10.7271233762,"validation",355.8845,0.00046503851671,1.00028234342,1.00046503852,49,114.1,1.12182296231,6033409,0.383873794917,356.075908069,355.823091931,0.897522090586,,,,,,,,,,,,,,,,,,,,,,,,0.00087144470626,0.00030309493607,-0.000815269664831,-0.00024691989464,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:51:00.000+09:00",356.04,356.09,356.04,356.09,191,0.000112343771942,0.000252808988764,0.000280906767044,63.3424690703,356.00112613,355.963698416,0.0374277142468,0.0277590696189,0.0096686446279,355.9545,355.9348,0.0551269584711,0.000145848120077,0.000784588029186,2.2026661118,,,,,"",,,0,2.80827880594e-05,0.000449324608947,0.000673986913421,1,-2.80859429855e-05,0.000140429714928,0.000380666630145,0.00043603491426,0.000105107456673,7.79552068828e-05,2.71522497905e-05,0.000154811869109,11.1274716389,"validation",355.892333333,0.000555411421244,1.00038066663,1.00055541142,86.8,64.15,2.97739672642,6033600,-0.0958690568979,356.09413882,355.81486118,0.985180267841,,,,,,,,,,,,,,,,,,,,,,,,-0.000644422168123,2.24446738788e-05,0.000756765940065,8.98990980633e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:52:00.000+09:00",356.09,356.15,356.09,356.1,104,2.80827880594e-05,0.000393302618272,0.000618185905361,64.088499851,356.016337494,355.973794829,0.042542665228,0.0307157887407,0.0118268764873,355.9655,355.9388,0.055475032866,0.000125615849332,0.000835990009422,0.775008584626,,,,,"",,,0,0.000140409997192,-0.00016849199663,0.000842459983151,0,0,0.000168496728355,0.000377845605824,0.000452886844593,0.000119468310104,8.62560762166e-05,3.32122338874e-05,0.000155784984179,10.519629491,"validation",355.899666667,0.000562892725384,1.00037784561,1.00056289273,97.4,61.65,1.68694241687,6033704,0.109489051095,356.114291801,355.816708199,0.951973829311,,,,,,,,,,,,,,,,,,,,,,,,0.000530199899692,0.000112220850634,-0.000502117111632,-8.41380625747e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:53:00.000+09:00",356.13,356.16,356.1,356.15,195,0.000140409997192,0.000561876668071,0.000618099064423,67.6351755569,356.036900957,355.986847064,0.0500538927463,0.0345834095419,0.0154704832045,355.9765,355.942,0.0557982448042,0.000125612064457,0.00094366512996,2.04633881181,,,,,"",,,0,0.000308858626983,0,0.000533483082971,0,8.4245998315e-05,0.00016849199663,0.000487391723892,0.000584364868434,0.000140541605353,9.71034944317e-05,4.34381109209e-05,0.000156670629802,11.1483659479,"validation",355.907833333,0.000680419603015,1.00048739172,1.0006804196,127.6,70.5,2.76595744681,6033899,0.221276595745,356.144461305,355.808538695,1.01648800874,,,,,,,,,,,,,,,,,,,,,,,,9.30938672625e-05,0.000168312387792,4.73161299293e-05,-2.79023906e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:54:00.000+09:00",356.15,356.26,356.1,356.26,247,0.000308858626983,0.000646012976435,0.00120844223365,73.7721920648,356.071223887,356.007080615,0.064143271654,0.0404953819643,0.0236478896897,355.998,355.9492,0.0632412273181,0.000117935875976,0.0010972246465,2.4347868231,,,,,"",,,0,0,-0.00014034693763,8.4208162578e-05,0,0,0.000449248911975,0.000735959190782,0.000873158304612,0.000180046234924,0.000113668056937,6.63781779871e-05,0.000177514251721,11.3850605021,"validation",355.916666667,0.000964645282135,1.00073595919,1.00096464528,173,75.6,3.2671957672,6034146,0.465608465608,356.19330489,355.80269511,1.17074613492,,,,,,,,,,,,,,,,,,,,,,,,0.000859248014779,0.000381443877265,-0.000550389387796,-7.25852502819e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:55:00.000+09:00",356.21,356.26,356.2,356.26,105,0,0.000589804802696,0.00106777565472,73.7721920648,356.100266366,356.025815384,0.0744509813775,0.0472865018469,0.0271644795306,356.017,355.9548,0.0630097110811,0.000117136267046,0.00122620580385,0.376671720726,,,,,"",,,0,-2.8069387526e-05,-0.000336832650312,5.6138775052e-05,0,-0.00014034693763,0.000168416325156,0.000682551675903,0.000857412233239,0.000208979344797,0.000132730314509,7.62490302886e-05,0.000176864399824,10.5296478839,"validation",355.926333333,0.000937459905093,1.00068255168,1.00093745991,168.4,78.5,1.33757961783,6034146,0.41847133758,356.235275056,355.798724944,1.05663712711,,,,,,,,,,,,,,,,,,,,,,,,-0.000389191354801,0.000291581154886,0.000389191354801,-0.000291581154886,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:56:00.000+09:00",356.26,356.26,356.23,356.25,16,-2.8069387526e-05,0.000449324608947,0.00101154851218,72.3262311546,356.123302309,356.042421652,0.0808806572991,0.0540053329374,0.0268753243617,356.035,355.9604,0.0606518745753,0.000118375243211,0.00130512990936,-0.849428048939,,,,,"",,,0,-0.00058947368421,-0.000140350877193,0,0,0,8.42081625778e-05,0.000603873214712,0.000813573644709,0.000227033423997,0.000151593917017,7.54395069803e-05,0.000170250876001,8.64839687703,"validation",355.935833333,0.000882649728533,1.00060387321,1.00088264973,133.4,76.7,0.208604954368,6034130,0.383963494133,356.267335964,355.802664036,0.962692035776,,,,,,,,,,,,,,,,,,,,,,,,0.000134552320097,0.000358764504737,-0.000162621707623,-0.000386833892263,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:57:00.000+09:00",356.25,356.25,356.04,356.04,152,-0.00058947368421,-0.00016849199663,0.000505816894284,50.1127693331,356.110486569,356.04224227,0.0682442990347,0.0568531261568,0.0113911728779,356.044,355.9616,0.07131959782,0.00018151458983,0.00122472234442,0.955414252485,,,,,"",,,0,0.000308954050107,0.00092686215032,0.000730255027525,1,0,0.00058947368421,-1.12345665142e-05,0.000220248476241,0.000191675932577,0.000159681850794,3.19940817827e-05,0.000200313441804,10.8989420829,"validation",355.943,0.000272515543219,0.999988765433,1.00027251554,143,82.85,1.83464091732,6033978,0.281231140616,356.262027521,355.825972479,0.490826846129,,,,,,,,,,,,,,,,,,,,,,,,-0.000228994413967,0.000201732659397,-0.000360479270243,-0.000791206343607,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:58:00.000+09:00",356.05,356.15,356.05,356.15,230,0.000308954050107,0,0.000758682702034,57.4795297142,356.116565559,356.050224324,0.0663412343087,0.0587507477872,0.0075904865215,356.0575,355.9668,0.07408248369,0.000191736904017,0.00117388705723,1.7705446538,,,,,"",,,0,0.000168468341991,0.000421170854977,0.000421170854977,1,2.80867318279e-05,0.000280867318279,0.000259789500291,0.000514654737464,0.000186273295827,0.000164960684507,2.13126113197e-05,0.000208009219963,11.3134435071,"validation",355.951833333,0.000556723264524,1.0002597895,1.00055672326,150,94.1,2.44420828905,6034208,0.367162592986,356.266485645,355.848514355,0.721307065864,,,,,,,,,,,,,,,,,,,,,,,,0.000105934174794,-1.12051095299e-05,0.000203019875312,0.000320159159637,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T13:59:00.000+09:00",356.22,356.23,356.21,356.21,21,0.000168468341991,-0.00014034693763,0.000758554812609,60.8734522585,356.130940088,356.06205956,0.0688805285056,0.0607767039309,0.00810382457475,356.071,355.9732,0.0745051634264,0.000191732551109,0.00118934218071,-0.957420945207,,,,,"",,,0,-0.000196513292721,0.000224586620252,0.000308806602847,1,0.000196546398989,5.6156113997e-05,0.000390371583195,0.000665218617582,0.000193370563728,0.000170620431574,2.27501321545e-05,0.000209160785566,8.92017655588,"validation",355.961666667,0.000697640663555,1.00039037158,1.00069764066,104.8,94.3,0.222693531283,6034229,0.368504772004,356.28274513,355.85925487,0.828224786379,,,,,,,,,,,,,,,,,,,,,,,,-0.000320631644339,3.36157052574e-05,0.00048909998633,0.000134852636733,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:00:00.000+09:00",356.15,356.15,356.14,356.14,426,-0.000196513292721,-0.000336832650312,0.000674346726609,55.325175218,356.132333921,356.067832926,0.0645009951442,0.0615215621735,0.00297943297061,356.083,355.9788,0.0741833660388,0.000195862824408,0.00111436731885,2.99345686311,,,,,"",,,0,0.000168473072387,0.000168473072387,0.000196551917785,1,-0.000168439965189,2.80733275315e-05,0.000160075038685,0.0004528359554,0.000181111347066,0.000172745443291,8.36590377551e-06,0.00020829832661,11.9297698495,"validation",355.969666667,0.000478505190986,1.00016007504,1.00047850519,169,112.8,3.77659574468,6033803,0.144060283688,356.281403629,355.884596371,0.643646566062,,,,,,,,,,,,,,,,,,,,,,,,0.00025916491623,-7.84340089863e-05,-0.00045567820895,-0.000118079283734,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:01:00.000+09:00",356.2,356.2,356.13,356.2,62,0.000168473072387,-0.000140350877193,0.000589904210792,58.7921306584,356.142744087,356.077623079,0.0651210075231,0.0622414512435,0.00287955627968,356.0935,355.9856,0.0738845541789,0.000191965743624,0.00112233121663,-0.526984025311,,,,,"",,,0,0.000477259966311,0.000280741156654,0,1,0.000168473072387,0.000196551917785,0.000299078753193,0.000602271552557,0.000182821469745,0.000174737370139,8.08409960606e-06,0.00020742435199,10.0026720357,"validation",355.975,0.000632066858628,1.00029907875,1.00063206686,178.2,115.85,0.535174794994,6033865,0.166594734571,356.293327426,355.893672574,0.76647993815,,,,,,,,,,,,,,,,,,,,,,,,0.00107360953251,3.36172120126e-05,-0.00090513646012,0.000134855860375,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:02:00.000+09:00",356.2,356.4,356.2,356.37,824,0.000477259966311,0.00092686215032,0.000954975704295,66.6816602405,356.177706535,356.099280629,0.0784259060249,0.0654783421998,0.0129475638251,356.1105,355.994,0.082892800309,0.000214939325048,0.00129610957932,3.64247759953,,,,,"",,,0,-0.000196425063838,-0.000196425063838,-0.000448971574487,0,0,0.000561482313307,0.000728706398716,0.00105619757636,0.000220068765679,0.000183736964951,3.63318007272e-05,0.000232603194177,12.5901434523,"validation",355.982833333,0.00108759926158,1.0007287064,1.00108759926,312.6,154.75,5.32471728595,6034689,0.376090468498,356.341279115,355.879720885,1.06222591851,,,,,,,,,,,,,,,,,,,,,,,,0.000564827949117,0.000425803704492,-8.75679828056e-05,5.1456261819e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:03:00.000+09:00",356.37,356.38,356.3,356.3,297,-0.000196425063838,0.000421170854977,0.000842696629213,61.4634487564,356.196520914,356.114148731,0.0823721836998,0.0688571104998,0.0135150732,356.1255,356.0012,0.0826861717155,0.000219720668896,0.00134196495597,0.729080094833,,,,,"",,,0,-2.80662363177e-05,0.000196463654224,-0.000392927308448,1,0,0.000224485787244,0.000489995802042,0.000839323013518,0.000231187717372,0.000193255993544,3.79317238284e-05,0.000232068963557,11.5695146613,"validation",355.988,0.000876434037103,1.0004899958,1.00087643404,326,161.15,1.84300341297,6034392,0.321439652498,356.36445397,355.88654603,0.865133083292,,,,,,,,,,,,,,,,,,,,,,,,-0.000440174183213,3.36017741738e-05,0.000243749119374,-0.000230026838012,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:04:00.000+09:00",356.3,356.3,356.29,356.29,36,-2.80662363177e-05,0.000224586620252,0.000814606741573,60.7322735528,356.210902312,356.12717475,0.0837275615511,0.07183120071,0.0118963608411,356.14,356.0108,0.0774943023072,0.000220074682309,0.00135850549687,-0.663004916396,,,,,"",,,0,-0.000252603216481,5.61340481069e-05,-0.000421005360802,1,0,2.80662363177e-05,0.000421182680968,0.000784245871193,0.000234998348399,0.000201608803812,3.33895445874e-05,0.000217503444686,9.45934190535,"validation",355.9945,0.000830069003876,1.00042118268,1.000830069,329,160,0.225,6034356,0.3125,356.381909074,355.898090926,0.810033843764,,,,,,,,,,,,,,,,,,,,,,,,-0.00014011709786,-1.12002150441e-05,0.000112050861543,-1.68660212736e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:06:00.000+09:00",356.25,356.25,356.15,356.2,55,-0.000252603216481,0.000168473072387,0.000561797752809,54.4537242337,356.209225033,356.132569213,0.0766558198499,0.072796124538,0.00385969531191,356.15,356.0162,0.0819589949996,0.000229113158401,0.00131601946006,-0.563542454697,,,,,"",,,0,0.000280741156654,0.000477259966311,0.000140370578327,1,-0.000112268096214,0.000280670240534,0.000140390284992,0.000516268641708,0.000215204435289,0.000204368682027,1.0835753262e-05,0.000230092630543,9.88287659863,"validation",355.998166667,0.000566950485232,1.00014039028,1.00056695049,254.8,160.3,0.343106674984,6034301,0.294759825328,356.384350165,355.915649835,0.606677970389,,,,,,,,,,,,,,,,,,,,,,,,-0.000273332741828,0.000268907563025,2.07295253469e-05,-0.000521510779506,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:07:00.000+09:00",356.1,356.3,356.1,356.3,81,0.000280741156654,0.000280741156654,0.000842696629213,59.4677098869,356.223190413,356.144971494,0.0782189188607,0.0738806834026,0.00433823545817,356.165,356.0236,0.0903904953567,0.000235472832688,0.00130513683229,-0.451751083101,,,,,"",,,0,0,8.4198708953e-05,-0.000168397417906,1,-0.000280741156653,0.000561482313307,0.000379037805512,0.000776353028282,0.000219531066126,0.000207355271969,1.21757941571e-05,0.000253692100356,10.2702568764,"validation",356.003666667,0.000832388430457,1.00037903781,1.00083238843,258.6,164.25,0.493150684932,6034382,0.312328767123,356.39742203,355.93257797,0.790419974468,,,,,,,,,,,,,,,,,,,,,,,,-0.00147582777333,-0.000392051437149,0.00175656892999,0.000672792593802,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:08:00.000+09:00",356.3,356.33,356.27,356.3,62,0,-0.000196425063838,0.000955163501517,59.4677098869,356.235007272,356.156455087,0.0785521853921,0.0748149838005,0.00373720159167,356.182,356.0326,0.0882197456884,0.000233047447184,0.0012315402857,-0.558816486856,,,,,"",,,0,0.000196463654224,0.000280662363177,-0.000701655907943,1,0,0.000168397417906,0.00033129130613,0.000751054819137,0.000220466419849,0.000209977501545,1.04889183039e-05,0.000247599623038,10.0029527248,"validation",356.009,0.000817395065855,1.00033129131,1.00081739507,106.2,164.8,0.376213592233,6034382,0.326759708738,356.401326241,355.962673759,0.769005658993,,,,,,,,,,,,,,,,,,,,,,,,0.000527553185389,1.12058629074e-05,-0.000527553185389,-1.12058629074e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:09:00.000+09:00",356.3,356.42,356.29,356.37,127,0.000196463654224,0.000196463654224,0.00117994100295,62.7929489417,356.255775384,356.172273229,0.083502155633,0.076552418167,0.00694973746605,356.203,356.0414,0.0912040495678,0.00023452701422,0.00115947500299,-0.230348697398,,,,,"",,,0,-0.000168364340433,-8.41821702164e-05,-0.0010101860426,0,0,0.00036486107213,0.000468833782983,0.000922926378786,0.000234313089298,0.00021481162322,1.95014660775e-05,0.000255925160838,10.7201786982,"validation",356.017,0.000991525685571,1.00046883378,1.00099152569,72.2,168.95,0.75170168689,6034509,0.369340041432,356.409504237,355.996495763,0.904350056513,,,,,,,,,,,,,,,,,,,,,,,,0.000266503134994,0.000414612281488,-7.003948077e-05,-0.000218148627264,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:10:00.000+09:00",356.32,356.32,356.31,356.31,6,-0.000168364340433,5.61340481069e-05,0.000786450580007,58.3724854371,356.264117633,356.182475212,0.0816424211423,0.077570418762,0.00407200238026,356.217,356.0486,0.0889751888844,0.000236278016766,0.00109683751835,-0.888008048079,,,,,"",,,0,0.000168392691757,-5.61308972523e-05,-0.00081389801016,0,-0.000140303617027,2.80607234054e-05,0.000261076815537,0.00073416943642,0.000229133117629,0.000217704860268,1.14282573609e-05,0.000249712859264,7.66802825579,"validation",356.024,0.00080331663034,1.00026107682,1.00080331663,66.2,168.25,0.035661218425,6034503,0.363150074294,356.412356085,356.021643915,0.738026882897,,,,,,,,,,,,,,,,,,,,,,,,1.28918772577e-05,0.000649663407149,-0.00018125621769,-0.000818027747581,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:11:00.000+09:00",356.32,356.37,356.32,356.37,13,0.000168392691757,0.000477259966311,0.000898750175537,61.3059811155,356.280407228,356.196365937,0.0840412910296,0.0788645932156,0.00517669781406,356.233,356.058,0.0869055325355,0.000237937860986,0.00106884297762,-0.805174477345,,,,,"",,,0,-0.000112242893622,-0.000252546510649,-0.00115048965962,0,2.80654486262e-05,0.000140327243131,0.000384579755385,0.000876261732639,0.000235825942222,0.000221299753671,1.45261885514e-05,0.000243863211088,8.44113470286,"validation",356.0325,0.000947947167745,1.00038457976,1.00094794717,57.8,162.5,0.08,6034516,0.340615384615,356.42337857,356.04262143,0.859809404598,,,,,,,,,,,,,,,,,,,,,,,,0.000120322636555,0.00014551967314,4.80700552019e-05,2.28730186169e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:12:00.000+09:00",356.32,356.35,356.3,356.33,67,-0.000112242893622,8.4198708953e-05,0.000673986913421,58.353641212,356.288036885,356.206264756,0.0817721287929,0.079446100331,0.00232602846184,356.245,356.0666,0.0856979944972,0.000239784563049,0.00102693790996,-0.478342302877,,,,,"",,,0,0.000196447113631,-0.000224510987006,-0.00101029944153,0,-0.000140303617027,0.000140303617027,0.000238599839998,0.000739749249157,0.000229484266811,0.000222956529989,6.52773682216e-06,0.000240501766613,10.0805917727,"validation",356.040333333,0.000813578236923,1.00023859984,1.00081357824,55,156.3,0.428662827895,6034449,0.271593090211,356.427920748,356.062079252,0.732341057511,,,,,,,,,,,,,,,,,,,,,,,,2.29158401448e-05,3.35765769799e-05,-0.000135158733767,-0.000145819470602,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:13:00.000+09:00",356.33,356.4,356.3,356.4,96,0.000196447113631,0.000280662363177,0.000842459983151,61.8188927149,356.30526198,356.220615515,0.0846464646041,0.0804861731856,0.00416029141844,356.26,356.0758,0.0867195663189,0.000242380346446,0.00102228077382,-0.320652554906,,,,,"",,,0,-0.00016835016835,-0.000280583613917,-0.00120650953984,0,0,0.000280638733758,0.000392971425363,0.000910480296611,0.000237504109439,0.000225831013428,1.16730960113e-05,0.000243320893151,10.4404311141,"validation",356.047833333,0.000989099311094,1.00039297143,1.00098909931,61.8,155.9,0.615779345734,6034545,0.269724182168,356.442098874,356.077901126,0.884406549967,,,,,,,,,,,,,,,,,,,,,,,,-0.000166136033903,0.000111918165437,0.000362583147534,8.45289481932e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:14:00.000+09:00",356.4,356.4,356.31,356.34,35,-0.00016835016835,-8.41821702164e-05,0.000533483082971,57.4094943217,356.31060629,356.22945881,0.0811474802441,0.0806184345973,0.000529045646738,356.2695,356.0846,0.0869538830104,0.000245442901897,0.000998849249924,-0.599319968408,,,,,"",,,0,-0.000140315429084,-0.000112252343268,-0.000841892574507,0,0,0.000252525252525,0.000197883905302,0.000717245283845,0.000227724870192,0.000226240204853,1.48466533855e-06,0.000244019428103,9.43131356978,"validation",356.0545,0.000801843537998,1.00019788391,1.00080184354,43.4,147.9,0.236646382691,6034510,0.206558485463,356.447429761,356.091570239,0.698111882566,,,,,,,,,,,,,,,,,,,,,,,,-0.00023778589815,-0.000268573538792,6.94357298001e-05,0.000100223370442,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:15:00.000+09:00",356.36,356.36,356.29,356.29,3,-0.000140315429084,-5.61308972523e-05,8.4208162578e-05,53.9556819488,356.307436092,356.233943343,0.073492749133,0.0791932975045,-0.00570054837142,356.271,356.094,0.0857428913668,0.000239064314531,0.000999743818362,-0.700392980527,,,,,"",,,0,-2.80670240536e-05,8.42010721602e-05,-0.000617474529176,1,5.61261716339e-05,0.000196441600718,5.33301896593e-05,0.000550416463069,0.000206272275767,0.000222272018593,-1.59997428259e-05,0.00024065477944,6.97529242475,"validation",356.0625,0.000638932771634,1.00005333019,1.00063893277,42.8,135.7,0.0221075902727,6034507,0.133014001474,356.449089865,356.092910135,0.553343855375,,,,,,,,,,,,,,,,,,,,,,,,-0.000167635946305,-0.000156709985784,2.73205172205e-05,1.63945566997e-05,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:16:00.000+09:00",356.3,356.3,356.28,356.28,51,-2.80670240536e-05,-0.000252546510649,5.6138775052e-05,53.2654810004,356.303215155,356.237354947,0.0658602076742,0.0765266795384,-0.0106664718642,356.272,356.1016,0.0810469705549,0.000239167435234,0.000999551864376,-0.43097469318,,,,,"",,,0,-8.42034355001e-05,-0.000196474682834,-0.000785898731335,0,2.80670240533e-05,5.6134048107e-05,2.24547536714e-05,0.000500980619014,0.000184855191631,0.000214793644152,-2.99384525211e-05,0.00022748111192,9.8075976047,"validation",356.068333333,0.000594455184164,1.00002245475,1.00059445518,50.4,133,0.383458646617,6034456,0.116541353383,356.450056171,356.093943829,0.522464820958,,,,,,,,,,,,,,,,,,,,,,,,-0.000455702297427,-0.0003806410443,0.000427635273374,0.000352574020246,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:17:00.000+09:00",356.28,356.35,356.25,356.25,41,-8.42034355001e-05,-0.000224510987006,0,51.151492531,356.295028208,356.238291618,0.0567365902045,0.0725686616716,-0.0158320714671,356.272,356.1078,0.0824007583724,0.000239842067861,0.000999551864376,-0.491891075044,,,,,"",,,0,0.000140350877193,-0.000140350877193,-0.000898245614035,0,0,0.000280678118334,-6.17505725964e-05,0.000399317285384,0.000159260604083,0.000203701506447,-4.44409023639e-05,0.000231300374379,9.58927325979,"validation",356.073666667,0.000495215877613,0.999938249427,1.00049521588,45.2,134.25,0.305400372439,6034415,0.106145251397,356.450056171,356.093943829,0.438221742366,,,,,,,,,,,,,,,,,,,,,,,,0.00022652134892,-6.71975271309e-05,-0.00031072478442,-1.70059083692e-05,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:18:00.000+09:00",356.24,356.3,356.24,356.3,26,0.000140350877193,-0.000280583613917,0.000730255027525,54.3997986784,356.295793099,356.242862609,0.0529304900193,0.0686410273411,-0.0157105373219,356.285,356.115,0.0808007042029,0.000199503047104,0.000802158751691,-0.533857828089,,,,,"",,,0,0,-0.000252596126859,-0.00115071568903,0,-2.80701754386e-05,0.000168421052632,4.21011269069e-05,0.000519495106918,0.000148555964129,0.000192649529445,-4.40935653154e-05,0.00022677716588,9.13397755187,"validation",356.081166667,0.000614560257095,1.00004210113,1.00061456026,31.2,127.95,0.20320437671,6034441,0.180930050801,356.427898565,356.142101435,0.55248478162,,,,,,,,,,,,,,,,,,,,,,,,0.000710943950096,5.60017024518e-05,-0.000570593072903,8.43491747413e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:19:00.000+09:00",356.3,356.35,356.25,356.3,73,0,-0.000112252343268,0.000421170854977,54.3997986784,356.296440314,356.247095008,0.0493453062272,0.0647818831184,-0.0154365768912,356.2925,356.1216,0.0821720824741,0.000189521776997,0.000723122614384,-0.248109296391,,,,,"",,,0,5.61324726354e-05,-0.000392927308448,-0.00112264945271,0,0,0.000280662363177,2.10501203366e-05,0.000500952483646,0.000138493702574,0.000181818364071,-4.33246614965e-05,0.000230626108544,10.1662709599,"validation",356.087333333,0.000597231765241,1.00002105012,1.00059723177,38.8,120.1,0.607826810991,6034441,0.0970024979184,356.421321582,356.163678418,0.529110029085,,,,,,,,,,,,,,,,,,,,,,,,0.00115876016959,-1.11997132873e-05,-0.00115876016959,1.11997132873e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:20:00.000+09:00",356.3,356.35,356.3,356.32,64,5.61324726354e-05,8.42010721602e-05,0.000308806602847,55.7644034997,356.300064881,356.252495378,0.0475695034701,0.0613394071887,-0.0137699037186,356.298,356.1288,0.0798740765831,0.000186714050317,0.00069350690541,-0.308294768731,,,,,"",,,0,-0.000308711270768,-0.00050516389762,-0.00123484508307,0,0,0.000140331181589,6.17460664949e-05,0.000536884408113,0.000133502198782,0.00017214696674,-3.86447679574e-05,0.000224163888031,10.0347561369,"validation",356.0935,0.000636068897635,1.00006174607,1.0006360689,51,122.25,0.523517382413,6034505,0.112883435583,356.421547562,356.174452438,0.589034537383,,,,,,,,,,,,,,,,,,,,,,,,-8.44100382134e-05,0.000223996774446,0.000140542510849,-0.000167864301811,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:21:00.000+09:00",356.29,356.32,356.19,356.21,293,-0.000308711270768,-0.000196474682834,0.000196551917785,47.3683405746,356.286208746,356.249347572,0.0368611736352,0.056443760478,-0.0195825868428,356.3015,356.1334,0.0834544996843,0.00019452077492,0.000609002429001,0.984043598206,,,,,"",,,0,-2.80733275315e-05,0.000112293310126,-0.00092641980854,1,-8.41939829366e-05,0.000364840592726,-0.000256804981175,0.000215087941766,0.000103481580066,0.000158456417501,-5.49748374352e-05,0.000234284550362,11.5557026349,"validation",356.098666667,0.000312647431049,0.999743195019,1.00031264743,99.4,115.6,2.53460207612,6034212,0.176903114187,356.409994239,356.193005761,0.0783186257636,,,,,,,,,,,,,,,,,,,,,,,,-8.58479632582e-06,0.000212749280571,-0.000300126474442,-0.000521460551339,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:22:00.000+09:00",356.2,356.2,356.17,356.2,406,-2.80733275315e-05,-0.000140350877193,0,46.6802528318,356.272945862,356.245692197,0.0272536653755,0.0506057414575,-0.023352076082,356.3015,356.1376,0.0803506068497,0.000191194963554,0.000609002429001,1.43438735864,,,,,"",,,0,2.80741156653e-05,0.000112296462661,-0.000898371701291,1,-2.80733275315e-05,8.42199825945e-05,-0.000284871099336,0.000175213176031,7.65122554057e-05,0.000142071143901,-6.55588884952e-05,0.000225577223048,11.8818524452,"validation",356.103666667,0.000270520475779,0.999715128901,1.00027052048,172.4,132.8,3.05722891566,6033806,-0.0222138554217,356.409994239,356.193005761,0.0322332296722,,,,,,,,,,,,,,,,,,,,,,,,-0.0005594473633,0.00012314443723,0.000531374035769,-0.000151217764761,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:23:00.000+09:00",356.17,356.21,356.16,356.21,110,2.80741156653e-05,-0.000252596126859,-0.000448971574487,47.5015248453,356.263261883,356.24304833,0.0202135530311,0.0445273037722,-0.0243137507412,356.2935,356.1442,0.0781827063605,0.000157170191958,0.000621309316916,0.122219221456,,,,,"",,,0,-0.000140366637657,-0.000449173240504,-0.00092641980854,0,-8.4222346996e-05,0.000140370578327,-0.000234357348647,0.000184756623862,5.67461694816e-05,0.000125002958289,-6.82567888076e-05,0.000219484872296,10.5760263313,"validation",356.108166667,0.000285961802804,0.999765642651,1.0002859618,189.2,97.1,1.13285272915,6033916,-0.398043254377,356.404184236,356.182815764,0.122800846107,,,,,,,,,,,,,,,,,,,,,,,,-0.000274869615884,-0.000235064978676,0.000302943731549,0.000263139094342,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:24:00.000+09:00",356.16,356.17,356.16,356.16,128,-0.000140366637657,-0.000392927308448,-0.000392927308448,43.8635676706,356.24737544,356.236896602,0.0104788376269,0.0377176105432,-0.0272387729162,356.2865,356.1488,0.0761696559061,0.000154519943828,0.000701368070081,0.412076281479,,,,,"",,,0,-5.61545372867e-05,-0.00042115902965,-0.000533468104223,0,-0.000140366637657,2.80733275315e-05,-0.000355051342108,3.14475297967e-05,2.94217139121e-05,0.00010590074838,-7.64790344683e-05,0.000213863589135,10.7274322671,"validation",356.1125,0.000133384815192,0.999644948658,1.00013338482,200.2,88.65,1.44388042865,6033788,-0.340665538635,356.411443987,356.161556013,-0.00622684044808,,,,,,,,,,,,,,,,,,,,,,,,0.00045251395848,6.71772134893e-05,-0.000592880596138,-0.000207543851147,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:25:00.000+09:00",356.16,356.2,356.13,356.14,472,-5.61545372867e-05,-0.00050516389762,-0.000421005360802,42.4626837667,356.230856141,356.229719076,0.00113706530027,0.0304015014946,-0.0292644361943,356.279,356.155,0.0757289661986,0.000154717683245,0.000787423148492,2.87154809583,,,,,"",,,0,0.000308867299377,-0.000336946144775,-0.000421182680968,0,0,0.000196540880503,-0.000390143679532,-4.21164942228e-05,3.19274807736e-06,8.5363906033e-05,-8.21711579556e-05,0.000212638193403,12.0323088464,"validation",356.117833333,6.224531487e-05,0.99960985632,1.00006224531,281.8,110.45,4.27342689,6033316,-0.470801267542,356.419271166,356.138728834,0.00453110214082,,,,,,,,,,,,,,,,,,,,,,,,-0.000437995697336,-0.000100759051522,0.00038184116005,4.46045142348e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:26:00.000+09:00",356.19,356.25,356.19,356.25,144,0.000308867299377,0.000112293310126,0.000140370578327,51.6154482569,356.23380135,356.231221367,0.0025799836734,0.0248371979303,-0.0222572142569,356.2815,356.1624,0.0781768971844,0.000160967216328,0.000764987552469,0.231981233491,,,,,"",,,0,-2.80701754386e-05,-0.000814035087719,-0.000954385964912,0,0.00014039422699,0.000168473072387,-8.84132350403e-05,0.000245955215935,7.2420594341e-06,6.97184503308e-05,-6.24763908967e-05,0.000219443921921,10.8454655241,"validation",356.123666667,0.000354745682914,0.999911586765,1.00035474568,252,114.9,1.25326370757,6033460,-0.365970409051,356.417775456,356.145224544,0.384425263189,,,,,,,,,,,,,,,,,,,,,,,,-8.30551701129e-05,-0.000918119422704,0.00039192246949,0.00122698672208,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:27:00.000+09:00",356.24,356.24,356.24,356.24,14,-2.80701754386e-05,0.000112296462661,-0.000168397417906,50.823926424,356.234754989,356.231871636,0.00288335295517,0.0204464289353,-0.0175630759801,356.2785,356.1694,0.0733071188141,0.000148282757789,0.00076992127796,-0.766997152786,,,,,"",,,0,-0.000533348304514,-0.000757916011678,-0.00101055468224,0,-2.80701754386e-05,0,-0.000108061530516,0.000198220285067,8.09384952607e-06,5.73950958211e-05,-4.9301246295e-05,0.000205780144886,8.51486247741,"validation",356.128666667,0.000312621093874,0.999891938469,1.00031262109,173.6,111.55,0.12550425818,6033446,-0.419542805917,356.415653199,356.141346801,0.359646000689,,,,,,,,,,,,,,,,,,,,,,,,-0.000621533411717,-0.000661205186538,0.000593463236279,0.0006331350111,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:28:00.000+09:00",356.13,356.13,356.05,356.05,1997,-0.000533348304514,-0.000449173240504,-0.000701655907943,38.685344615,356.206331144,356.218399663,-0.0120685184389,0.0139434394605,-0.0260119578994,356.266,356.1732,0.0816423246131,0.000187219453997,0.000948314008691,4.16496721074,,,,,"",,,0,-0.000112343771942,-0.000224687543884,-0.00101109394748,0,-0.00030878059735,0.000224567707164,-0.000606288559672,-0.000345899129974,-3.38955720795e-05,3.91614645709e-05,-7.30570366504e-05,0.000229300167429,13.4744739102,"validation",356.1305,-0.000226040735067,0.99939371144,0.999773959265,551,208.3,9.58713394143,6031449,-0.704032645223,356.434926019,356.097073981,-0.139333126069,,,,,,,,,,,,,,,,,,,,,,,,0.000346784860118,-0.000426142735388,-0.000880133164632,-0.000107205569126,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:29:00.000+09:00",356.05,356.05,356.01,356.01,34,-0.000112343771942,-0.00042115902965,-0.0010101860426,36.6981735279,356.176126353,356.202962651,-0.0268362978111,0.00578749200615,-0.0326237898172,356.248,356.1758,0.078667872855,0.000180085185159,0.00109702941215,-0.393784312765,,,,,"",,,0,2.80890986208e-05,8.42672958625e-05,-0.000730316564141,1,0,0.000112343771942,-0.000668073926029,-0.000465500463535,-7.53807415833e-05,1.62565433728e-05,-9.16372849561e-05,0.000220970963891,9.40140195654,"validation",356.131166667,-0.0003402304488,0.999331926074,0.999659769551,532.2,203.65,0.166953105819,6031415,-0.759636631476,356.443407267,356.052592733,-0.108984516397,,,,,,,,,,,,,,,,,,,,,,,,5.72999408388e-06,-7.85334440282e-05,-0.000118073766026,-3.38103279141e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:30:00.000+09:00",356.02,356.02,356.01,356.02,25,2.80890986208e-05,-0.000336946144775,-0.00081389801016,37.5616782229,356.152106914,356.189409862,-0.0373029477714,-0.00283059594935,-0.034472351822,356.2335,356.1774,0.0737630247939,0.000178742109785,0.00121677461583,-0.417282888977,,,,,"",,,0,-0.000168529857873,0.000140441548228,-0.000758384360429,1,2.80890986208e-05,2.80890986208e-05,-0.000599326003871,-0.000441914618951,-0.000104777674769,-7.95066555068e-06,-9.68270092186e-05,0.00020718786808,9.09397508084,"validation",356.132166667,-0.000314957976744,0.999400673996,0.999685042023,442.8,204.6,0.122189638319,6031440,-0.74853372434,356.45022794,356.01677206,0.00744698642241,,,,,,,,,,,,,,,,,,,,,,,,0.000269308178803,0.000100979501161,-0.000241219080182,-7.28904025404e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:31:00.000+09:00",356.02,356.08,355.92,355.96,1235,-0.000168529857873,-0.000814035087719,-0.00115048965962,34.5190864312,356.122552004,356.172416539,-0.0498645345179,-0.0122373836631,-0.0376271508548,356.213,356.1786,0.0799228087372,0.000174057937126,0.00133486293594,2.00909159938,,,,,"",,,0,2.80930441623e-05,0.000112372176649,-0.000449488706596,1,0,0.000449412954328,-0.00071024920483,-0.000613737040911,-0.000140084657034,-3.43785359677e-05,-0.000105706121067,0.000224527499543,12.9936468888,"validation",356.131833333,-0.000482499224304,0.999289750795,0.999517500776,661,265.7,4.64809936018,6030205,-0.811253293188,356.450747765,355.975252235,-0.0320765044176,,,,,,,,,,,,,,,,,,,,,,,,-0.000561385017035,-0.000729222760725,0.000392855159162,0.000560692902852,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:32:00.000+09:00",355.96,355.97,355.94,355.97,71,2.80930441623e-05,-0.000757916011678,-0.00101029944153,35.4574651549,356.099082465,356.157422721,-0.0583402559344,-0.0214579581173,-0.0368822978171,356.195,356.1782,0.0763568938274,0.000174539312902,0.00142379565498,-0.404042281545,,,,,"",,,0,0,-0.000112369019861,-0.000533752844341,0,0,8.42791324869e-05,-0.00063167646935,-0.00058453886285,-0.000163890934445,-6.02802430467e-05,-0.000103610691398,0.000214503732976,10.1375659005,"validation",356.1315,-0.000453484176491,0.999368323531,0.999546515824,672.4,265.9,0.267017675818,6030276,-0.784693493795,356.448574447,355.941425553,0.0563433087171,,,,,,,,,,,,,,,,,,,,,,,,-0.000398348715612,-0.0006623929225,0.000426441759774,0.000690485966662,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:33:00.000+09:00",355.97,355.97,355.9,355.97,26,0,-0.000224687543884,-0.00120650953984,35.4574651549,356.079223624,356.143539556,-0.0643159321903,-0.0300295529319,-0.0342863792583,356.1735,356.177,0.0759028299826,0.000165666503366,0.00142245257318,-0.488584179717,,,,,"",,,0,0.000196645784757,-0.000224738039723,-0.00047756833441,0,0,0.000196645784757,-0.000571350760233,-0.000581171720802,-0.000180677956542,-8.43597857458e-05,-9.63181707962e-05,0.000213228165246,9.13305103696,"validation",356.133,-0.000457694176052,0.99942864924,0.999542305824,278.2,262.4,0.0990853658537,6030276,-0.813452743902,356.426819956,355.920180044,0.0983340527445,,,,,,,,,,,,,,,,,,,,,,,,-0.000236524212195,-0.000685300858311,0.000236524212195,0.000685300858311,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:34:00.000+09:00",355.98,356.04,355.98,356.04,23,0.000196645784757,8.42672958625e-05,-0.000841892574507,42.1838262204,356.073189221,356.13586996,-0.0626807391464,-0.0365597901748,-0.0261209489716,356.1585,356.1778,0.0754811992696,0.000172717520563,0.0013902248132,-0.493249837461,,,,,"",,,0,8.42601954836e-05,-0.00039321424559,-0.000730255027525,0,2.80922549654e-05,0.000168553529792,-0.000332717034691,-0.000386885426323,-0.000176049711118,-0.000102684502232,-7.33652088855e-05,0.000212002020193,9.01065940879,"validation",356.134833333,-0.000266284913626,0.999667282965,0.999733715086,276,261.8,0.0878533231474,6030299,-0.804239877769,356.406070192,355.910929808,0.26067393451,,,,,,,,,,,,,,,,,,,,,,,,0.000100367344481,-7.86950118604e-05,9.62784402763e-05,0.000275340796618,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:35:00.000+09:00",356.02,356.07,356.02,356.07,32,8.42601954836e-05,0.000140441548228,-0.000617474529176,44.8371412743,356.072698571,356.130990703,-0.0582921321845,-0.0409062585767,-0.0173858736077,356.1475,356.1792,0.0736611136074,0.000173266299137,0.00136305392139,-0.478380728551,,,,,"",,,0,-0.000196590558036,-0.000533602943241,-0.000870615328447,0,-5.61734636558e-05,0.000140433659139,-0.00021760646923,-0.000306587245971,-0.000163709754218,-0.00011488263144,-4.88271227785e-05,0.000206872563281,9.34095100333,"validation",356.138833333,-0.000193276685637,0.999782393531,0.999806723314,277.4,263.25,0.121557454891,6030331,-0.793162393162,356.390224123,355.904775877,0.340353733763,,,,,,,,,,,,,,,,,,,,,,,,-4.87449606313e-05,-0.00012367332254,0.000133005156115,0.000207933518024,,,0,0,0