KissMeData/035000/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120427	57	100.00	KOSPI		서비스업	N	N	N	N		N	5910	0	3	0.00	24080040	4077	93.92	5910	5920	5880	7680	4140	5910	5906.31	32.99	0	-17	6010	5960	5930	5880	5850	5945	5865	176	1770	1000	4250	10	1	16567409	979	5.61	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	6230	-5.14	20240102	5870	0.68	20240117	7250	-18.48	20230209	5640	4.79	20230726	0.05	N	035000	1000	175 억		5465273	N	N	13	N	00	N
3	20240123	110427	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	10	2	0.17	19073520	3230	74.41	5910	5920	5880	7680	4140	5910	5905.11	32.99	0	-20	6010	5960	5930	5880	5850	5945	5865	176	1770	1000	4250	10	1	16567409	981	5.62	0.53	12	0.02	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.05	N	035000	1000	175 억		5465273	N	N	13	N	00	N
4	20240123	100426	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	10	2	0.17	10347440	1756	40.45	5910	5920	5880	7680	4140	5910	5892.62	32.99	0	-20	6010	5960	5930	5880	5850	5945	5865	176	1770	1000	4250	10	1	16567409	981	5.62	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.05	N	035000	1000	175 억		5465273	N	N	13	N	00	N
5	20240123	090426	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	-10	5	-0.17	100360	17	0.39	5910	5910	5900	7680	4140	5910	5903.53	32.99	0	0	6010	5960	5930	5880	5850	5945	5865	176	1770	1000	4250	10	1	16567409	977	5.60	0.53	12	0.00	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	6230	-5.30	20240102	5870	0.51	20240117	7250	-18.62	20230209	5640	4.61	20230726	0.05	N	035000	1000	175 억		5465273	N	N	13	N	00	N
6	20240119	160423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	0	3	0.00	103514670	17469	123.46	6000	6000	5910	7690	4150	5920	5925.62	32.99	0	478	5960	5940	5910	5890	5860	5950	5900	176	1770	1000	4260	10	1	16567409	981	5.62	0.53	12	0.11	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5464842	N	N	10	N	00	N
7	20240119	150424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	0	3	0.00	100412610	16945	119.76	6000	6000	5910	7690	4150	5920	5925.80	32.99	0	480	5960	5940	5910	5890	5860	5950	5900	176	1770	1000	4260	10	1	16567409	981	5.62	0.53	12	0.10	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5464842	N	N	8	N	00	N
8	20240119	140423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5930	10	2	0.17	99263580	16751	118.39	6000	6000	5910	7690	4150	5920	5925.83	32.99	0	480	5960	5940	5910	5890	5860	5950	5900	176	1770	1000	4260	10	1	16567409	982	5.63	0.54	12	0.10	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	6230	-4.82	20240102	5870	1.02	20240117	7250	-18.21	20230209	5640	5.14	20230726	0.04	N	035000	1000	175 억		5464842	N	N	8	N	00	N
9	20240119	130424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	0	3	0.00	85415930	14411	101.85	6000	6000	5910	7690	4150	5920	5927.13	32.99	0	480	5960	5940	5910	5890	5860	5950	5900	176	1770	1000	4260	10	1	16567409	981	5.62	0.53	12	0.09	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5464842	N	N	8	N	00	N
10	20240119	120426	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	0	3	0.00	83586650	14102	99.67	6000	6000	5910	7690	4150	5920	5927.29	32.99	0	480	5960	5940	5910	5890	5860	5950	5900	176	1770	1000	4260	10	1	16567409	981	5.62	0.53	12	0.09	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5464842	N	N	8	N	00	N
11	20240119	110425	57	100.00	KOSPI		서비스업	N	N	N	N		N	5910	-10	5	-0.17	81674290	13779	97.38	6000	6000	5910	7690	4150	5920	5927.45	32.99	0	480	5960	5940	5910	5890	5860	5950	5900	176	1770	1000	4260	10	1	16567409	979	5.61	0.53	12	0.08	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	6230	-5.14	20240102	5870	0.68	20240117	7250	-18.48	20230209	5640	4.79	20230726	0.04	N	035000	1000	175 억		5464842	N	N	8	N	00	N
12	20240119	100429	57	100.00	KOSPI		서비스업	N	N	N	N		N	5930	10	2	0.17	41245070	6944	49.08	6000	6000	5910	7690	4150	5920	5939.67	32.99	0	450	5960	5940	5910	5890	5860	5950	5900	176	1770	1000	4260	10	1	16567409	982	5.63	0.54	12	0.04	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	6230	-4.82	20240102	5870	1.02	20240117	7250	-18.21	20230209	5640	5.14	20230726	0.04	N	035000	1000	175 억		5464842	N	N	8	N	00	N
13	20240119	090423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5970	50	2	0.84	7687670	1293	9.14	6000	6000	5940	7690	4150	5920	5945.61	32.99	0	-19	5960	5940	5910	5890	5860	5950	5900	176	1770	1000	4260	10	1	16567409	989	5.66	0.54	12	0.01	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	6230	-4.17	20240102	5870	1.70	20240117	7250	-17.66	20230209	5640	5.85	20230726	0.04	N	035000	1000	175 억		5464842	N	N	8	N	00	N
14	20240118	160423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	0	3	0.00	83489000	14149	32.13	5890	5930	5880	7690	4150	5920	5900.68	32.99	0	-134	6180	6050	5960	5830	5740	6005	5785	176	1770	1000	4260	10	1	16567409	981	5.62	0.53	12	0.09	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5464988	N	N	8	N	00	N
15	20240118	150424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	0	3	0.00	75975920	12880	29.25	5890	5930	5880	7690	4150	5920	5898.75	32.99	0	-125	6180	6050	5960	5830	5740	6005	5785	176	1770	1000	4260	10	1	16567409	981	5.62	0.53	12	0.08	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5464988	N	N	10	N	00	N
16	20240118	140424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5890	-30	5	-0.51	70755410	11994	27.23	5890	5930	5880	7690	4150	5920	5899.23	32.99	0	-88	6180	6050	5960	5830	5740	6005	5785	176	1770	1000	4260	10	1	16567409	976	5.59	0.53	12	0.07	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	6230	-5.46	20240102	5870	0.34	20240117	7250	-18.76	20230209	5640	4.43	20230726	0.04	N	035000	1000	175 억		5464988	N	N	10	N	00	N
17	20240118	130423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	-20	5	-0.34	55652760	9428	21.41	5890	5930	5880	7690	4150	5920	5902.92	32.99	0	-72	6180	6050	5960	5830	5740	6005	5785	176	1770	1000	4260	10	1	16567409	977	5.60	0.53	12	0.06	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	6230	-5.30	20240102	5870	0.51	20240117	7250	-18.62	20230209	5640	4.61	20230726	0.04	N	035000	1000	175 억		5464988	N	N	10	N	00	N
18	20240118	120425	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	-20	5	-0.34	29832620	5052	11.47	5890	5930	5880	7690	4150	5920	5905.11	32.99	0	-72	6180	6050	5960	5830	5740	6005	5785	176	1770	1000	4260	10	1	16567409	977	5.60	0.53	12	0.03	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	6230	-5.30	20240102	5870	0.51	20240117	7250	-18.62	20230209	5640	4.61	20230726	0.04	N	035000	1000	175 억		5464988	N	N	10	N	00	N
19	20240118	110425	57	100.00	KOSPI		서비스업	N	N	N	N		N	5930	10	2	0.17	17871100	3026	6.87	5890	5930	5880	7690	4150	5920	5905.85	32.99	0	-67	6180	6050	5960	5830	5740	6005	5785	176	1770	1000	4260	10	1	16567409	982	5.63	0.54	12	0.02	1054.00	11084.00	7250	20230209	-18.21	5640	20230726	5.14	6230	-4.82	20240102	5870	1.02	20240117	7250	-18.21	20230209	5640	5.14	20230726	0.04	N	035000	1000	175 억		5464988	N	N	10	N	00	N
20	20240118	100423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	0	3	0.00	12760710	2163	4.91	5890	5930	5880	7690	4150	5920	5899.54	32.99	0	-67	6180	6050	5960	5830	5740	6005	5785	176	1770	1000	4260	10	1	16567409	981	5.62	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5464988	N	N	10	N	00	N
21	20240118	090423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5910	-10	5	-0.17	7139650	1213	2.75	5890	5920	5880	7690	4150	5920	5885.94	32.99	0	-44	6180	6050	5960	5830	5740	6005	5785	176	1770	1000	4260	10	1	16567409	979	5.61	0.53	12	0.01	1054.00	11084.00	7250	20230209	-18.48	5640	20230726	4.79	6230	-5.14	20240102	5870	0.68	20240117	7250	-18.48	20230209	5640	4.79	20230726	0.04	N	035000	1000	175 억		5464988	N	N	10	N	00	N
22	20240117	160421	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	-100	5	-1.66	261244400	44041	435.49	6000	6090	5870	7820	4220	6020	5931.85	32.99	0	-380	6086	6052	6026	5992	5966	6040	5980	176	1800	1000	4330	10	1	16567409	981	5.62	0.53	12	0.27	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5870	0.85	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5465332	N	N	10	N	00	N
23	20240117	150424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5900	-120	5	-1.99	214784570	36176	357.72	6000	6090	5870	7820	4220	6020	5937.21	32.99	0	-847	6086	6052	6026	5992	5966	6040	5980	176	1800	1000	4330	10	1	16567409	977	5.60	0.53	12	0.22	1054.00	11084.00	7250	20230209	-18.62	5640	20230726	4.61	6230	-5.30	20240102	5870	0.51	20240117	7250	-18.62	20230209	5640	4.61	20230726	0.04	N	035000	1000	175 억		5465332	N	N	21	N	00	N
24	20240117	140422	57	100.00	KOSPI		서비스업	N	N	N	N		N	5890	-130	5	-2.16	162931760	27396	270.90	6000	6090	5870	7820	4220	6020	5947.28	32.99	0	-695	6086	6052	6026	5992	5966	6040	5980	176	1800	1000	4330	10	1	16567409	976	5.59	0.53	12	0.17	1054.00	11084.00	7250	20230209	-18.76	5640	20230726	4.43	6230	-5.46	20240102	5870	0.34	20240117	7250	-18.76	20230209	5640	4.43	20230726	0.04	N	035000	1000	175 억		5465332	N	N	21	N	00	N
25	20240117	130423	57	100.00	KOSPI		서비스업	N	N	N	N		N	5920	-100	5	-1.66	132177150	22184	219.36	6000	6090	5900	7820	4220	6020	5958.22	32.99	0	-581	6086	6052	6026	5992	5966	6040	5980	176	1800	1000	4330	10	1	16567409	981	5.62	0.53	12	0.13	1054.00	11084.00	7250	20230209	-18.34	5640	20230726	4.96	6230	-4.98	20240102	5900	0.34	20240117	7250	-18.34	20230209	5640	4.96	20230726	0.04	N	035000	1000	175 억		5465332	N	N	21	N	00	N
26	20240117	120424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5940	-80	5	-1.33	100148230	16766	165.79	6000	6090	5940	7820	4220	6020	5973.29	32.99	0	-512	6086	6052	6026	5992	5966	6040	5980	176	1800	1000	4330	10	1	16567409	984	5.64	0.54	12	0.10	1054.00	11084.00	7250	20230209	-18.07	5640	20230726	5.32	6230	-4.65	20240102	5940	0.00	20240117	7250	-18.07	20230209	5640	5.32	20230726	0.04	N	035000	1000	175 억		5465332	N	N	21	N	00	N
27	20240117	110424	57	100.00	KOSPI		서비스업	N	N	N	N		N	5970	-50	5	-0.83	92444480	15472	152.99	6000	6090	5940	7820	4220	6020	5974.95	32.99	0	-512	6086	6052	6026	5992	5966	6040	5980	176	1800	1000	4330	10	1	16567409	989	5.66	0.54	12	0.09	1054.00	11084.00	7250	20230209	-17.66	5640	20230726	5.85	6230	-4.17	20240102	5940	0.51	20240117	7250	-17.66	20230209	5640	5.85	20230726	0.04	N	035000	1000	175 억		5465332	N	N	21	N	00	N
28	20240117	100421	57	100.00	KOSPI		서비스업	N	N	N	N		N	6000	-20	5	-0.33	36168780	6040	59.73	6000	6090	5970	7820	4220	6020	5988.21	32.99	0	-436	6086	6052	6026	5992	5966	6040	5980	176	1800	1000	4330	10	1	16567409	994	5.69	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.24	5640	20230726	6.38	6230	-3.69	20240102	5970	0.50	20240117	7250	-17.24	20230209	5640	6.38	20230726	0.04	N	035000	1000	175 억		5465332	N	N	21	N	00	N
29	20240117	090423	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	70	2	1.16	1916200	318	3.14	6000	6090	6000	7820	4220	6020	6025.79	32.99	0	-111	6086	6052	6026	5992	5966	6040	5980	176	1800	1000	4330	10	1	16567409	1009	5.78	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6000	1.50	20240117	7250	-16.00	20230209	5640	7.98	20230726	0.04	N	035000	1000	175 억		5465332	N	N	21	N	00	N
30	20240116	160421	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-30	5	-0.50	60793450	10113	149.01	6060	6060	6000	7860	4240	6050	6011.41	32.99	0	-746	6136	6092	6056	6012	5976	6075	5995	176	1810	1000	4350	10	1	16567409	997	5.71	0.54	12	0.06	1054.00	11084.00	7250	20230209	-16.97	5640	20230726	6.74	6230	-3.37	20240102	6000	0.33	20240116	7250	-16.97	20230209	5640	6.74	20230726	0.04	N	035000	1000	175 억		5466111	N	N	21	N	00	N
31	20240116	150422	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	-40	5	-0.66	55982700	9313	137.22	6060	6060	6000	7860	4240	6050	6011.24	32.99	0	-710	6136	6092	6056	6012	5976	6075	5995	176	1810	1000	4350	10	1	16567409	996	5.70	0.54	12	0.06	1054.00	11084.00	7250	20230209	-17.10	5640	20230726	6.56	6230	-3.53	20240102	6000	0.17	20240116	7250	-17.10	20230209	5640	6.56	20230726	0.04	N	035000	1000	175 억		5466111	N	N	22	N	00	N
32	20240116	140422	57	100.00	KOSPI		서비스업	N	N	N	N		N	6020	-30	5	-0.50	55129280	9171	135.13	6060	6060	6000	7860	4240	6050	6011.26	32.99	0	-720	6136	6092	6056	6012	5976	6075	5995	176	1810	1000	4350	10	1	16567409	997	5.71	0.54	12	0.06	1054.00	11084.00	7250	20230209	-16.97	5640	20230726	6.74	6230	-3.37	20240102	6000	0.33	20240116	7250	-16.97	20230209	5640	6.74	20230726	0.04	N	035000	1000	175 억		5466111	N	N	22	N	00	N
33	20240116	130422	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	-10	5	-0.17	54684340	9097	134.04	6060	6060	6000	7860	4240	6050	6011.25	32.99	0	-688	6136	6092	6056	6012	5976	6075	5995	176	1810	1000	4350	10	1	16567409	1001	5.73	0.54	12	0.05	1054.00	11084.00	7250	20230209	-16.69	5640	20230726	7.09	6230	-3.05	20240102	6000	0.67	20240116	7250	-16.69	20230209	5640	7.09	20230726	0.04	N	035000	1000	175 억		5466111	N	N	22	N	00	N
34	20240116	120422	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	-40	5	-0.66	49673820	8266	121.79	6060	6060	6000	7860	4240	6050	6009.41	32.99	0	-636	6136	6092	6056	6012	5976	6075	5995	176	1810	1000	4350	10	1	16567409	996	5.70	0.54	12	0.05	1054.00	11084.00	7250	20230209	-17.10	5640	20230726	6.56	6230	-3.53	20240102	6000	0.17	20240116	7250	-17.10	20230209	5640	6.56	20230726	0.04	N	035000	1000	175 억		5466111	N	N	22	N	00	N
35	20240116	110420	57	100.00	KOSPI		서비스업	N	N	N	N		N	6010	-40	5	-0.66	36453790	6063	89.33	6060	6060	6000	7860	4240	6050	6012.50	32.99	0	-636	6136	6092	6056	6012	5976	6075	5995	176	1810	1000	4350	10	1	16567409	996	5.70	0.54	12	0.04	1054.00	11084.00	7250	20230209	-17.10	5640	20230726	6.56	6230	-3.53	20240102	6000	0.17	20240116	7250	-17.10	20230209	5640	6.56	20230726	0.04	N	035000	1000	175 억		5466111	N	N	22	N	00	N
36	20240116	100421	57	100.00	KOSPI		서비스업	N	N	N	N		N	6030	-20	5	-0.33	3584640	594	8.75	6060	6060	6030	7860	4240	6050	6034.75	32.99	0	-423	6136	6092	6056	6012	5976	6075	5995	176	1810	1000	4350	10	1	16567409	999	5.72	0.54	12	0.00	1054.00	11084.00	7250	20230209	-16.83	5640	20230726	6.91	6230	-3.21	20240102	6020	0.17	20240115	7250	-16.83	20230209	5640	6.91	20230726	0.04	N	035000	1000	175 억		5466111	N	N	22	N	00	N
37	20240116	090419	57	100.00	KOSPI		서비스업	N	N	N	N		N	6040	-10	5	-0.17	333210	55	0.81	6060	6060	6040	7860	4240	6050	6058.36	32.99	0	-13	6136	6092	6056	6012	5976	6075	5995	176	1810	1000	4350	10	1	16567409	1001	5.73	0.54	12	0.00	1054.00	11084.00	7250	20230209	-16.69	5640	20230726	7.09	6230	-3.05	20240102	6020	0.33	20240115	7250	-16.69	20230209	5640	7.09	20230726	0.04	N	035000	1000	175 억		5466111	N	N	22	N	00	N
38	20240115	160420	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-30	5	-0.49	41124280	6787	22.85	6100	6100	6020	7900	4260	6080	6059.27	33.00	0	-983	6213	6146	6103	6036	5993	6125	6015	176	1820	1000	4370	10	1	16567409	1002	5.74	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6020	0.50	20240115	7250	-16.55	20230209	5640	7.27	20230726	0.06	N	035000	1000	175 억		5466852	N	N	22	N	00	N
39	20240115	150421	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-30	5	-0.49	39659980	6545	22.03	6100	6100	6020	7900	4260	6080	6059.58	33.00	0	-949	6213	6146	6103	6036	5993	6125	6015	176	1820	1000	4370	10	1	16567409	1002	5.74	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6020	0.50	20240115	7250	-16.55	20230209	5640	7.27	20230726	0.06	N	035000	1000	175 억		5466852	N	N	21	N	00	N
40	20240115	140421	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-30	5	-0.49	38077090	6284	21.15	6100	6100	6020	7900	4260	6080	6059.37	33.00	0	-807	6213	6146	6103	6036	5993	6125	6015	176	1820	1000	4370	10	1	16567409	1002	5.74	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6020	0.50	20240115	7250	-16.55	20230209	5640	7.27	20230726	0.06	N	035000	1000	175 억		5466852	N	N	21	N	00	N
41	20240115	130420	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-10	5	-0.16	36584950	6038	20.33	6100	6100	6020	7900	4260	6080	6059.12	33.00	0	-565	6213	6146	6103	6036	5993	6125	6015	176	1820	1000	4370	10	1	16567409	1006	5.76	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	6230	-2.57	20240102	6020	0.83	20240115	7250	-16.28	20230209	5640	7.62	20230726	0.06	N	035000	1000	175 억		5466852	N	N	21	N	00	N
42	20240115	120420	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-30	5	-0.49	34143500	5635	18.97	6100	6100	6020	7900	4260	6080	6059.18	33.00	0	-406	6213	6146	6103	6036	5993	6125	6015	176	1820	1000	4370	10	1	16567409	1002	5.74	0.55	12	0.03	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6020	0.50	20240115	7250	-16.55	20230209	5640	7.27	20230726	0.06	N	035000	1000	175 억		5466852	N	N	21	N	00	N
43	20240115	110419	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-30	5	-0.49	24804380	4088	13.76	6100	6100	6050	7900	4260	6080	6067.61	33.00	0	-259	6213	6146	6103	6036	5993	6125	6015	176	1820	1000	4370	10	1	16567409	1002	5.74	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6030	0.33	20240108	7250	-16.55	20230209	5640	7.27	20230726	0.06	N	035000	1000	175 억		5466852	N	N	21	N	00	N
44	20240115	100419	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-10	5	-0.16	14345840	2361	7.95	6100	6100	6060	7900	4260	6080	6076.17	33.00	0	-201	6213	6146	6103	6036	5993	6125	6015	176	1820	1000	4370	10	1	16567409	1006	5.76	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	6230	-2.57	20240102	6030	0.66	20240108	7250	-16.28	20230209	5640	7.62	20230726	0.06	N	035000	1000	175 억		5466852	N	N	21	N	00	N
45	20240115	090419	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	-20	5	-0.33	1096150	180	0.61	6100	6100	6060	7900	4260	6080	6089.72	33.00	0	-70	6213	6146	6103	6036	5993	6125	6015	176	1820	1000	4370	10	1	16567409	1004	5.75	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	6230	-2.73	20240102	6030	0.50	20240108	7250	-16.41	20230209	5640	7.45	20230726	0.06	N	035000	1000	175 억		5466852	N	N	21	N	00	N
46	20240112	160418	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-30	5	-0.49	180555140	29707	265.45	6170	6170	6060	7940	4280	6110	6077.87	33.00	0	10	6190	6150	6110	6070	6030	6170	6090	176	1830	1000	4390	10	1	16567409	1007	5.77	0.55	12	0.18	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	6230	-2.41	20240102	6030	0.83	20240108	7250	-16.14	20230209	5640	7.80	20230726	0.10	N	035000	1000	175 억		5466842	N	N	21	N	00	N
47	20240112	150419	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-40	5	-0.65	170799160	28102	251.11	6170	6170	6060	7940	4280	6110	6077.83	33.00	0	350	6190	6150	6110	6070	6030	6170	6090	176	1830	1000	4390	10	1	16567409	1006	5.76	0.55	12	0.17	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	6230	-2.57	20240102	6030	0.66	20240108	7250	-16.28	20230209	5640	7.62	20230726	0.10	N	035000	1000	175 억		5466842	N	N	30	N	00	N
48	20240112	140419	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-10	5	-0.16	63254110	10381	92.76	6170	6170	6070	7940	4280	6110	6093.26	33.00	0	-202	6190	6150	6110	6070	6030	6170	6090	176	1830	1000	4390	10	1	16567409	1011	5.79	0.55	12	0.06	1054.00	11084.00	7250	20230209	-15.86	5640	20230726	8.16	6230	-2.09	20240102	6030	1.16	20240108	7250	-15.86	20230209	5640	8.16	20230726	0.10	N	035000	1000	175 억		5466842	N	N	30	N	00	N
49	20240112	130417	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-30	5	-0.49	62791030	10305	92.08	6170	6170	6070	7940	4280	6110	6093.26	33.00	0	-202	6190	6150	6110	6070	6030	6170	6090	176	1830	1000	4390	10	1	16567409	1007	5.77	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	6230	-2.41	20240102	6030	0.83	20240108	7250	-16.14	20230209	5640	7.80	20230726	0.10	N	035000	1000	175 억		5466842	N	N	30	N	00	N
50	20240112	120418	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-10	5	-0.16	61707260	10127	90.49	6170	6170	6070	7940	4280	6110	6093.34	33.00	0	-200	6190	6150	6110	6070	6030	6170	6090	176	1830	1000	4390	10	1	16567409	1011	5.79	0.55	12	0.06	1054.00	11084.00	7250	20230209	-15.86	5640	20230726	8.16	6230	-2.09	20240102	6030	1.16	20240108	7250	-15.86	20230209	5640	8.16	20230726	0.10	N	035000	1000	175 억		5466842	N	N	30	N	00	N
51	20240112	110417	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-30	5	-0.49	47535720	7807	69.76	6170	6170	6070	7940	4280	6110	6088.86	33.00	0	-186	6190	6150	6110	6070	6030	6170	6090	176	1830	1000	4390	10	1	16567409	1007	5.77	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	6230	-2.41	20240102	6030	0.83	20240108	7250	-16.14	20230209	5640	7.80	20230726	0.10	N	035000	1000	175 억		5466842	N	N	30	N	00	N
52	20240112	100418	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	0	3	0.00	24280680	3983	35.59	6170	6170	6070	7940	4280	6110	6096.08	33.00	0	-186	6190	6150	6110	6070	6030	6170	6090	176	1830	1000	4390	10	1	16567409	1012	5.80	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6030	1.33	20240108	7250	-15.72	20230209	5640	8.33	20230726	0.10	N	035000	1000	175 억		5466842	N	N	30	N	00	N
53	20240112	090417	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	0	3	0.00	1388060	225	2.01	6170	6170	6110	7940	4280	6110	6169.16	33.00	0	-36	6190	6150	6110	6070	6030	6170	6090	176	1830	1000	4390	10	1	16567409	1012	5.80	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6030	1.33	20240108	7250	-15.72	20230209	5640	8.33	20230726	0.10	N	035000	1000	175 억		5466842	N	N	30	N	00	N
54	20240111	160415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	40	2	0.66	68164650	11191	59.39	6070	6150	6070	7890	4250	6070	6091.02	33.00	0	54	6123	6096	6073	6046	6023	6085	6035	176	1820	1000	4370	10	1	16567409	1012	5.80	0.55	12	0.07	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6030	1.33	20240108	7250	-15.72	20230209	5640	8.33	20230726	0.10	N	035000	1000	175 억		5466816	N	N	30	N	00	N
55	20240111	150419	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	40	2	0.66	67889750	11146	59.16	6070	6150	6070	7890	4250	6070	6090.95	33.00	0	54	6123	6096	6073	6046	6023	6085	6035	176	1820	1000	4370	10	1	16567409	1012	5.80	0.55	12	0.07	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6030	1.33	20240108	7250	-15.72	20230209	5640	8.33	20230726	0.10	N	035000	1000	175 억		5466816	N	N	29	N	00	N
56	20240111	140417	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	20	2	0.33	64298710	10557	56.03	6070	6150	6070	7890	4250	6070	6090.62	33.00	0	54	6123	6096	6073	6046	6023	6085	6035	176	1820	1000	4370	10	1	16567409	1009	5.78	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6030	1.00	20240108	7250	-16.00	20230209	5640	7.98	20230726	0.10	N	035000	1000	175 억		5466816	N	N	29	N	00	N
57	20240111	130415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	40	2	0.66	36816510	6040	32.06	6070	6150	6070	7890	4250	6070	6095.45	33.00	0	-320	6123	6096	6073	6046	6023	6085	6035	176	1820	1000	4370	10	1	16567409	1012	5.80	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6030	1.33	20240108	7250	-15.72	20230209	5640	8.33	20230726	0.10	N	035000	1000	175 억		5466816	N	N	29	N	00	N
58	20240111	120417	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	40	2	0.66	36040570	5913	31.38	6070	6150	6070	7890	4250	6070	6095.14	33.00	0	-320	6123	6096	6073	6046	6023	6085	6035	176	1820	1000	4370	10	1	16567409	1012	5.80	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6030	1.33	20240108	7250	-15.72	20230209	5640	8.33	20230726	0.10	N	035000	1000	175 억		5466816	N	N	29	N	00	N
59	20240111	110419	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	50	2	0.82	26952210	4422	23.47	6070	6150	6070	7890	4250	6070	6095.03	33.00	0	-329	6123	6096	6073	6046	6023	6085	6035	176	1820	1000	4370	10	1	16567409	1014	5.81	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.59	5640	20230726	8.51	6230	-1.77	20240102	6030	1.49	20240108	7250	-15.59	20230209	5640	8.51	20230726	0.10	N	035000	1000	175 억		5466816	N	N	29	N	00	N
60	20240111	100417	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	10	2	0.16	2378610	391	2.08	6070	6150	6070	7890	4250	6070	6083.40	33.00	0	-86	6123	6096	6073	6046	6023	6085	6035	176	1820	1000	4370	10	1	16567409	1007	5.77	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	6230	-2.41	20240102	6030	0.83	20240108	7250	-16.14	20230209	5640	7.80	20230726	0.10	N	035000	1000	175 억		5466816	N	N	29	N	00	N
61	20240111	090416	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	80	2	1.32	2068140	340	1.80	6070	6150	6070	7890	4250	6070	6082.76	33.00	0	-76	6123	6096	6073	6046	6023	6085	6035	176	1820	1000	4370	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6030	1.99	20240108	7250	-15.17	20230209	5640	9.04	20230726	0.10	N	035000	1000	175 억		5466816	N	N	29	N	00	N
62	20240110	160415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-20	5	-0.33	114215590	18842	113.21	6090	6100	6050	7910	4270	6090	6061.76	33.00	0	-472	6196	6142	6096	6042	5996	6120	6020	176	1820	1000	4380	10	1	16567409	1006	5.76	0.55	12	0.11	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	6230	-2.57	20240102	6030	0.66	20240108	7250	-16.28	20230209	5640	7.62	20230726	0.11	N	035000	1000	175 억		5467288	N	N	29	N	00	N
63	20240110	150416	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-20	5	-0.33	106197140	17521	105.27	6090	6100	6050	7910	4270	6090	6061.13	33.00	0	-472	6196	6142	6096	6042	5996	6120	6020	176	1820	1000	4380	10	1	16567409	1006	5.76	0.55	12	0.11	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	6230	-2.57	20240102	6030	0.66	20240108	7250	-16.28	20230209	5640	7.62	20230726	0.11	N	035000	1000	175 억		5467288	N	N	35	N	00	N
64	20240110	140417	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-40	5	-0.66	93640120	15447	92.81	6090	6100	6050	7910	4270	6090	6062.03	33.00	0	-414	6196	6142	6096	6042	5996	6120	6020	176	1820	1000	4380	10	1	16567409	1002	5.74	0.55	12	0.09	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6030	0.33	20240108	7250	-16.55	20230209	5640	7.27	20230726	0.11	N	035000	1000	175 억		5467288	N	N	35	N	00	N
65	20240110	130416	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-20	5	-0.33	91423450	15081	90.61	6090	6100	6050	7910	4270	6090	6062.16	33.00	0	-288	6196	6142	6096	6042	5996	6120	6020	176	1820	1000	4380	10	1	16567409	1006	5.76	0.55	12	0.09	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	6230	-2.57	20240102	6030	0.66	20240108	7250	-16.28	20230209	5640	7.62	20230726	0.11	N	035000	1000	175 억		5467288	N	N	35	N	00	N
66	20240110	120416	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	0	3	0.00	35015830	5768	34.66	6090	6100	6070	7910	4270	6090	6070.71	33.00	0	-221	6196	6142	6096	6042	5996	6120	6020	176	1820	1000	4380	10	1	16567409	1009	5.78	0.55	12	0.03	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6030	1.00	20240108	7250	-16.00	20230209	5640	7.98	20230726	0.11	N	035000	1000	175 억		5467288	N	N	35	N	00	N
67	20240110	110416	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	0	3	0.00	9053990	1491	8.96	6090	6100	6070	7910	4270	6090	6072.43	33.00	0	-216	6196	6142	6096	6042	5996	6120	6020	176	1820	1000	4380	10	1	16567409	1009	5.78	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6030	1.00	20240108	7250	-16.00	20230209	5640	7.98	20230726	0.11	N	035000	1000	175 억		5467288	N	N	35	N	00	N
68	20240110	100415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	0	3	0.00	1398830	230	1.38	6090	6100	6070	7910	4270	6090	6081.87	33.00	0	-203	6196	6142	6096	6042	5996	6120	6020	176	1820	1000	4380	10	1	16567409	1009	5.78	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6030	1.00	20240108	7250	-16.00	20230209	5640	7.98	20230726	0.11	N	035000	1000	175 억		5467288	N	N	35	N	00	N
69	20240110	090415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-20	5	-0.33	273560	45	0.27	6090	6090	6070	7910	4270	6090	6079.11	33.00	0	-39	6196	6142	6096	6042	5996	6120	6020	176	1820	1000	4380	10	1	16567409	1006	5.76	0.55	12	0.00	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	6230	-2.57	20240102	6030	0.66	20240108	7250	-16.28	20230209	5640	7.62	20230726	0.11	N	035000	1000	175 억		5467288	N	N	35	N	00	N
70	20240109	160414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	-50	5	-0.81	101013130	16644	98.87	6140	6150	6050	7980	4300	6140	6069.04	33.00	0	-1252	6213	6176	6103	6066	5993	6195	6085	176	1840	1000	4420	10	1	16567409	1009	5.78	0.55	12	0.10	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6030	1.00	20240108	7250	-16.00	20230209	5640	7.98	20230726	0.13	N	035000	1000	175 억		5468025	N	N	35	N	00	N
71	20240109	150415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	-80	5	-1.30	76545170	12606	74.88	6140	6150	6060	7980	4300	6140	6072.12	33.00	0	-808	6213	6176	6103	6066	5993	6195	6085	176	1840	1000	4420	10	1	16567409	1004	5.75	0.55	12	0.08	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	6230	-2.73	20240102	6030	0.50	20240108	7250	-16.41	20230209	5640	7.45	20230726	0.13	N	035000	1000	175 억		5468025	N	N	64	N	00	N
72	20240109	140414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6070	-70	5	-1.14	58586230	9646	57.30	6140	6150	6060	7980	4300	6140	6073.63	33.00	0	-735	6213	6176	6103	6066	5993	6195	6085	176	1840	1000	4420	10	1	16567409	1006	5.76	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	6230	-2.57	20240102	6030	0.66	20240108	7250	-16.28	20230209	5640	7.62	20230726	0.13	N	035000	1000	175 억		5468025	N	N	64	N	00	N
73	20240109	130414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-60	5	-0.98	53117500	8745	51.95	6140	6150	6060	7980	4300	6140	6074.04	33.00	0	-622	6213	6176	6103	6066	5993	6195	6085	176	1840	1000	4420	10	1	16567409	1007	5.77	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	6230	-2.41	20240102	6030	0.83	20240108	7250	-16.14	20230209	5640	7.80	20230726	0.13	N	035000	1000	175 억		5468025	N	N	64	N	00	N
74	20240109	120417	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-60	5	-0.98	49226350	8105	48.14	6140	6150	6060	7980	4300	6140	6073.58	33.00	0	-384	6213	6176	6103	6066	5993	6195	6085	176	1840	1000	4420	10	1	16567409	1007	5.77	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	6230	-2.41	20240102	6030	0.83	20240108	7250	-16.14	20230209	5640	7.80	20230726	0.13	N	035000	1000	175 억		5468025	N	N	64	N	00	N
75	20240109	110415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-60	5	-0.98	24932710	4098	24.34	6140	6150	6060	7980	4300	6140	6084.12	33.00	0	-224	6213	6176	6103	6066	5993	6195	6085	176	1840	1000	4420	10	1	16567409	1007	5.77	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	6230	-2.41	20240102	6030	0.83	20240108	7250	-16.14	20230209	5640	7.80	20230726	0.13	N	035000	1000	175 억		5468025	N	N	64	N	00	N
76	20240109	100415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	-50	5	-0.81	22683200	3728	22.14	6140	6150	6060	7980	4300	6140	6084.55	33.00	0	-139	6213	6176	6103	6066	5993	6195	6085	176	1840	1000	4420	10	1	16567409	1009	5.78	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6030	1.00	20240108	7250	-16.00	20230209	5640	7.98	20230726	0.13	N	035000	1000	175 억		5468025	N	N	64	N	00	N
77	20240109	090414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	10	2	0.16	4032920	660	3.92	6140	6150	6110	7980	4300	6140	6110.48	33.00	0	-2	6213	6176	6103	6066	5993	6195	6085	176	1840	1000	4420	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6030	1.99	20240108	7250	-15.17	20230209	5640	9.04	20230726	0.13	N	035000	1000	175 억		5468025	N	N	64	N	00	N
78	20240108	160414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6140	40	2	0.66	102040280	16835	182.10	6100	6140	6030	7930	4270	6100	6061.20	33.01	0	-418	6186	6142	6116	6072	6046	6130	6060	176	1830	1000	4390	10	1	16567409	1017	5.83	0.55	12	0.10	1054.00	11084.00	7250	20230209	-15.31	5640	20230726	8.87	6230	-1.44	20240102	6030	1.82	20240108	7250	-15.31	20230209	5640	8.87	20230726	0.13	N	035000	1000	175 억		5468265	N	N	64	N	00	N
79	20240108	150415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6080	-20	5	-0.33	93045330	15361	166.15	6100	6120	6030	7930	4270	6100	6057.24	33.01	0	-438	6186	6142	6116	6072	6046	6130	6060	176	1830	1000	4390	10	1	16567409	1007	5.77	0.55	12	0.09	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	6230	-2.41	20240102	6030	0.83	20240108	7250	-16.14	20230209	5640	7.80	20230726	0.13	N	035000	1000	175 억		5468265	N	N	72	N	00	N
80	20240108	140414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-50	5	-0.82	75419690	12453	134.70	6100	6120	6030	7930	4270	6100	6056.35	33.01	0	-386	6186	6142	6116	6072	6046	6130	6060	176	1830	1000	4390	10	1	16567409	1002	5.74	0.55	12	0.08	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6030	0.33	20240108	7250	-16.55	20230209	5640	7.27	20230726	0.13	N	035000	1000	175 억		5468265	N	N	72	N	00	N
81	20240108	130413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-50	5	-0.82	64685150	10677	115.49	6100	6120	6030	7930	4270	6100	6058.36	33.01	0	-362	6186	6142	6116	6072	6046	6130	6060	176	1830	1000	4390	10	1	16567409	1002	5.74	0.55	12	0.06	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6030	0.33	20240108	7250	-16.55	20230209	5640	7.27	20230726	0.13	N	035000	1000	175 억		5468265	N	N	72	N	00	N
82	20240108	120415	57	100.00	KOSPI		서비스업	N	N	N	N		N	6060	-40	5	-0.66	48344010	7976	86.27	6100	6120	6030	7930	4270	6100	6061.18	33.01	0	-288	6186	6142	6116	6072	6046	6130	6060	176	1830	1000	4390	10	1	16567409	1004	5.75	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.41	5640	20230726	7.45	6230	-2.73	20240102	6030	0.50	20240108	7250	-16.41	20230209	5640	7.45	20230726	0.13	N	035000	1000	175 억		5468265	N	N	72	N	00	N
83	20240108	110416	57	100.00	KOSPI		서비스업	N	N	N	N		N	6050	-50	5	-0.82	38875460	6412	69.36	6100	6120	6030	7930	4270	6100	6062.92	33.01	0	-212	6186	6142	6116	6072	6046	6130	6060	176	1830	1000	4390	10	1	16567409	1002	5.74	0.55	12	0.04	1054.00	11084.00	7250	20230209	-16.55	5640	20230726	7.27	6230	-2.89	20240102	6030	0.33	20240108	7250	-16.55	20230209	5640	7.27	20230726	0.13	N	035000	1000	175 억		5468265	N	N	72	N	00	N
84	20240108	100416	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	-10	5	-0.16	19672550	3244	35.09	6100	6120	6040	7930	4270	6100	6064.29	33.01	0	-120	6186	6142	6116	6072	6046	6130	6060	176	1830	1000	4390	10	1	16567409	1009	5.78	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6040	0.83	20240108	7250	-16.00	20230209	5640	7.98	20230726	0.13	N	035000	1000	175 억		5468265	N	N	72	N	00	N
85	20240108	090414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	0	3	0.00	170800	28	0.30	6100	6100	6100	7930	4270	6100	6100.00	33.01	0	0	6186	6142	6116	6072	6046	6130	6060	176	1830	1000	4390	10	1	16567409	1011	5.79	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.86	5640	20230726	8.16	6230	-2.09	20240102	6080	0.33	20240104	7250	-15.86	20230209	5640	8.16	20230726	0.13	N	035000	1000	175 억		5468265	N	N	72	N	00	N
86	20240105	160413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-60	5	-0.97	56319470	9217	68.30	6160	6160	6090	8000	4320	6160	6110.52	33.01	0	-475	6213	6186	6133	6106	6053	6200	6120	176	1840	1000	4430	10	1	16567409	1011	5.79	0.55	12	0.06	1054.00	11084.00	7250	20230209	-15.86	5640	20230726	8.16	6230	-2.09	20240102	6080	0.33	20240104	7250	-15.86	20230209	5640	8.16	20230726	0.13	N	035000	1000	175 억		5468719	N	N	72	N	00	N
87	20240105	150414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6090	-70	5	-1.14	51948270	8500	62.99	6160	6160	6090	8000	4320	6160	6111.56	33.01	0	-388	6213	6186	6133	6106	6053	6200	6120	176	1840	1000	4430	10	1	16567409	1009	5.78	0.55	12	0.05	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	6230	-2.25	20240102	6080	0.16	20240104	7250	-16.00	20230209	5640	7.98	20230726	0.13	N	035000	1000	175 억		5468719	N	N	89	N	00	N
88	20240105	140414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-50	5	-0.81	43348820	7089	52.53	6160	6160	6100	8000	4320	6160	6114.94	33.01	0	-60	6213	6186	6133	6106	6053	6200	6120	176	1840	1000	4430	10	1	16567409	1012	5.80	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6080	0.49	20240104	7250	-15.72	20230209	5640	8.33	20230726	0.13	N	035000	1000	175 억		5468719	N	N	89	N	00	N
89	20240105	130414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-50	5	-0.81	35777080	5848	43.34	6160	6160	6100	8000	4320	6160	6117.83	33.01	0	-19	6213	6186	6133	6106	6053	6200	6120	176	1840	1000	4430	10	1	16567409	1012	5.80	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6080	0.49	20240104	7250	-15.72	20230209	5640	8.33	20230726	0.13	N	035000	1000	175 억		5468719	N	N	89	N	00	N
90	20240105	120414	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	-40	5	-0.65	34951310	5713	42.34	6160	6160	6100	8000	4320	6160	6117.86	33.01	0	18	6213	6186	6133	6106	6053	6200	6120	176	1840	1000	4430	10	1	16567409	1014	5.81	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.59	5640	20230726	8.51	6230	-1.77	20240102	6080	0.66	20240104	7250	-15.59	20230209	5640	8.51	20230726	0.13	N	035000	1000	175 억		5468719	N	N	89	N	00	N
91	20240105	110413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	-40	5	-0.65	27350470	4469	33.12	6160	6160	6110	8000	4320	6160	6120.04	33.01	0	67	6213	6186	6133	6106	6053	6200	6120	176	1840	1000	4430	10	1	16567409	1014	5.81	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.59	5640	20230726	8.51	6230	-1.77	20240102	6080	0.66	20240104	7250	-15.59	20230209	5640	8.51	20230726	0.13	N	035000	1000	175 억		5468719	N	N	89	N	00	N
92	20240105	100416	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	-10	5	-0.16	3134790	509	3.77	6160	6160	6140	8000	4320	6160	6158.72	33.01	0	-35	6213	6186	6133	6106	6053	6200	6120	176	1840	1000	4430	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6080	1.15	20240104	7250	-15.17	20230209	5640	9.04	20230726	0.13	N	035000	1000	175 억		5468719	N	N	89	N	00	N
93	20240105	090413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6160	0	3	0.00	2870560	466	3.45	6160	6160	6160	8000	4320	6160	6160.00	33.01	0	-42	6213	6186	6133	6106	6053	6200	6120	176	1840	1000	4430	10	1	16567409	1021	5.84	0.56	12	0.00	1054.00	11084.00	7250	20230209	-15.03	5640	20230726	9.22	6230	-1.12	20240102	6080	1.32	20240104	7250	-15.03	20230209	5640	9.22	20230726	0.13	N	035000	1000	175 억		5468719	N	N	89	N	00	N
94	20240104	160411	57	100.00	KOSPI		서비스업	N	N	N	N		N	6160	10	2	0.16	82409430	13494	291.83	6140	6160	6080	7990	4310	6150	6107.10	33.02	0	-1156	6176	6162	6146	6132	6116	6165	6135	176	1840	1000	4420	10	1	16567409	1021	5.84	0.56	12	0.08	1054.00	11084.00	7250	20230209	-15.03	5640	20230726	9.22	6230	-1.12	20240102	6080	1.32	20240104	7250	-15.03	20230209	5640	9.22	20230726	0.12	N	035000	1000	175 억		5469866	N	N	89	N	00	N
95	20240104	150412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	0	3	0.00	78561600	12868	278.29	6140	6150	6080	7990	4310	6150	6105.19	33.02	0	-1086	6176	6162	6146	6132	6116	6165	6135	176	1840	1000	4420	10	1	16567409	1019	5.83	0.55	12	0.08	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6080	1.15	20240104	7250	-15.17	20230209	5640	9.04	20230726	0.12	N	035000	1000	175 억		5469866	N	N	106	N	00	N
96	20240104	140413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6110	-40	5	-0.65	75784600	12415	268.49	6140	6140	6080	7990	4310	6150	6104.28	33.02	0	-819	6176	6162	6146	6132	6116	6165	6135	176	1840	1000	4420	10	1	16567409	1012	5.80	0.55	12	0.07	1054.00	11084.00	7250	20230209	-15.72	5640	20230726	8.33	6230	-1.93	20240102	6080	0.49	20240104	7250	-15.72	20230209	5640	8.33	20230726	0.12	N	035000	1000	175 억		5469866	N	N	106	N	00	N
97	20240104	130413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6100	-50	5	-0.81	67168950	11005	238.00	6140	6140	6080	7990	4310	6150	6103.49	33.02	0	-764	6176	6162	6146	6132	6116	6165	6135	176	1840	1000	4420	10	1	16567409	1011	5.79	0.55	12	0.07	1054.00	11084.00	7250	20230209	-15.86	5640	20230726	8.16	6230	-2.09	20240102	6080	0.33	20240104	7250	-15.86	20230209	5640	8.16	20230726	0.12	N	035000	1000	175 억		5469866	N	N	106	N	00	N
98	20240104	120412	57	100.00	KOSPI		서비스업	N	N	N	N		N	6120	-30	5	-0.49	64417380	10554	228.24	6140	6140	6080	7990	4310	6150	6103.60	33.02	0	-745	6176	6162	6146	6132	6116	6165	6135	176	1840	1000	4420	10	1	16567409	1014	5.81	0.55	12	0.06	1054.00	11084.00	7250	20230209	-15.59	5640	20230726	8.51	6230	-1.77	20240102	6080	0.66	20240104	7250	-15.59	20230209	5640	8.51	20230726	0.12	N	035000	1000	175 억		5469866	N	N	106	N	00	N
99	20240104	110411	57	100.00	KOSPI		서비스업	N	N	N	N		N	6140	-10	5	-0.16	45546360	7465	161.44	6140	6140	6080	7990	4310	6150	6101.32	33.02	0	-678	6176	6162	6146	6132	6116	6165	6135	176	1840	1000	4420	10	1	16567409	1017	5.83	0.55	12	0.05	1054.00	11084.00	7250	20230209	-15.31	5640	20230726	8.87	6230	-1.44	20240102	6080	0.99	20240104	7250	-15.31	20230209	5640	8.87	20230726	0.12	N	035000	1000	175 억		5469866	N	N	106	N	00	N
100	20240104	100411	57	100.00	KOSPI		서비스업	N	N	N	N		N	6130	-20	5	-0.33	43542950	7138	154.37	6140	6140	6080	7990	4310	6150	6100.16	33.02	0	-420	6176	6162	6146	6132	6116	6165	6135	176	1840	1000	4420	10	1	16567409	1016	5.82	0.55	12	0.04	1054.00	11084.00	7250	20230209	-15.45	5640	20230726	8.69	6230	-1.61	20240102	6080	0.82	20240104	7250	-15.45	20230209	5640	8.69	20230726	0.12	N	035000	1000	175 억		5469866	N	N	106	N	00	N
101	20240104	090413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6130	-20	5	-0.33	1583460	258	5.58	6140	6140	6130	7990	4310	6150	6137.44	33.02	0	-227	6176	6162	6146	6132	6116	6165	6135	176	1840	1000	4420	10	1	16567409	1016	5.82	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.45	5640	20230726	8.69	6230	-1.61	20240102	6130	0.00	20240104	7250	-15.45	20230209	5640	8.69	20230726	0.12	N	035000	1000	175 억		5469866	N	N	106	N	00	N
102	20240103	160411	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	-10	5	-0.16	28402450	4623	27.20	6150	6160	6130	8000	4320	6160	6143.73	33.02	0	-1108	6260	6210	6180	6130	6100	6195	6115	176	1840	1000	4430	10	1	16567409	1019	5.83	0.55	12	0.03	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6130	0.33	20240103	7250	-15.17	20230209	5640	9.04	20230726	0.13	N	035000	1000	175 억		5470899	N	N	106	N	00	N
103	20240103	150411	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	-10	5	-0.16	21900780	3564	20.97	6150	6160	6130	8000	4320	6160	6145.00	33.02	0	-927	6260	6210	6180	6130	6100	6195	6115	176	1840	1000	4430	10	1	16567409	1019	5.83	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6130	0.33	20240103	7250	-15.17	20230209	5640	9.04	20230726	0.13	N	035000	1000	175 억		5470899	N	N	1	N	00	N
104	20240103	140408	57	100.00	KOSPI		서비스업	N	N	N	N		N	6140	-20	5	-0.32	18045140	2936	17.27	6150	6160	6140	8000	4320	6160	6146.16	33.02	0	-627	6260	6210	6180	6130	6100	6195	6115	176	1840	1000	4430	10	1	16567409	1017	5.83	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.31	5640	20230726	8.87	6230	-1.44	20240102	6140	0.00	20240103	7250	-15.31	20230209	5640	8.87	20230726	0.13	N	035000	1000	175 억		5470899	N	N	1	N	00	N
105	20240103	130410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	-10	5	-0.16	15368080	2500	14.71	6150	6160	6140	8000	4320	6160	6147.23	33.02	0	-626	6260	6210	6180	6130	6100	6195	6115	176	1840	1000	4430	10	1	16567409	1019	5.83	0.55	12	0.02	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6140	0.16	20240103	7250	-15.17	20230209	5640	9.04	20230726	0.13	N	035000	1000	175 억		5470899	N	N	1	N	00	N
106	20240103	120413	57	100.00	KOSPI		서비스업	N	N	N	N		N	6140	-20	5	-0.32	12868900	2093	12.31	6150	6160	6140	8000	4320	6160	6148.54	33.02	0	-619	6260	6210	6180	6130	6100	6195	6115	176	1840	1000	4430	10	1	16567409	1017	5.83	0.55	12	0.01	1054.00	11084.00	7250	20230209	-15.31	5640	20230726	8.87	6230	-1.44	20240102	6140	0.00	20240103	7250	-15.31	20230209	5640	8.87	20230726	0.13	N	035000	1000	175 억		5470899	N	N	1	N	00	N
107	20240103	110410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	-10	5	-0.16	5448910	886	5.21	6150	6160	6140	8000	4320	6160	6150.01	33.02	0	-550	6260	6210	6180	6130	6100	6195	6115	176	1840	1000	4430	10	1	16567409	1019	5.83	0.55	12	0.01	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6140	0.16	20240103	7250	-15.17	20230209	5640	9.04	20230726	0.13	N	035000	1000	175 억		5470899	N	N	1	N	00	N
108	20240103	100409	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	-10	5	-0.16	4661820	758	4.46	6150	6160	6150	8000	4320	6160	6150.16	33.02	0	-523	6260	6210	6180	6130	6100	6195	6115	176	1840	1000	4430	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6150	0.00	20240103	7250	-15.17	20230209	5640	9.04	20230726	0.13	N	035000	1000	175 억		5470899	N	N	1	N	00	N
109	20240103	090409	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	-10	5	-0.16	141450	23	0.14	6150	6150	6150	8000	4320	6160	6150.00	33.02	0	0	6260	6210	6180	6130	6100	6195	6115	176	1840	1000	4430	10	1	16567409	1019	5.83	0.55	12	0.00	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6150	0.00	20240103	7250	-15.17	20230209	5640	9.04	20230726	0.13	N	035000	1000	175 억		5470899	N	N	1	N	00	N
110	20240102	160410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6160	-70	5	-1.12	105031290	16997	197.85	6230	6230	6150	8090	4370	6230	6179.40	33.02	0	135	6330	6280	6200	6150	6070	6305	6175	176	1860	1000	4480	10	1	16567409	1021	5.84	0.56	12	0.10	1054.00	11084.00	7250	20230209	-15.03	5640	20230726	9.22	6230	-1.12	20240102	6150	0.16	20240102	7250	-15.03	20230209	5640	9.22	20230726	0.15	N	035000	1000	175 억		5470775	N	N	1	N	00	N
111	20240102	150409	57	100.00	KOSPI		서비스업	N	N	N	N		N	6170	-60	5	-0.96	93264550	15087	175.61	6230	6230	6150	8090	4370	6230	6181.78	33.02	0	23	6330	6280	6200	6150	6070	6305	6175	176	1860	1000	4480	10	1	16567409	1022	5.85	0.56	12	0.09	1054.00	11084.00	7250	20230209	-14.90	5640	20230726	9.40	6230	-0.96	20240102	6150	0.33	20240102	7250	-14.90	20230209	5640	9.40	20230726	0.15	N	035000	1000	175 억		5470775	N	N	3	N	00	N
112	20240102	140410	57	100.00	KOSPI		서비스업	N	N	N	N		N	6150	-80	5	-1.28	90382060	14620	170.18	6230	6230	6150	8090	4370	6230	6182.08	33.02	0	-145	6330	6280	6200	6150	6070	6305	6175	176	1860	1000	4480	10	1	16567409	1019	5.83	0.55	12	0.09	1054.00	11084.00	7250	20230209	-15.17	5640	20230726	9.04	6230	-1.28	20240102	6150	0.00	20240102	7250	-15.17	20230209	5640	9.04	20230726	0.15	N	035000	1000	175 억		5470775	N	N	3	N	00	N
113	20240102	130407	57	100.00	KOSPI		서비스업	N	N	N	N		N	6210	-20	5	-0.32	57265590	9256	107.74	6230	6230	6160	8090	4370	6230	6186.86	33.02	0	-445	6330	6280	6200	6150	6070	6305	6175	176	1860	1000	4480	10	1	16567409	1029	5.89	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	6230	-0.32	20240102	6160	0.81	20240102	7250	-14.34	20230209	5640	10.11	20230726	0.15	N	035000	1000	175 억		5470775	N	N	3	N	00	N
114	20240102	120408	57	100.00	KOSPI		서비스업	N	N	N	N		N	6160	-70	5	-1.12	37666780	6094	70.93	6230	6230	6160	8090	4370	6230	6180.96	33.02	0	-272	6330	6280	6200	6150	6070	6305	6175	176	1860	1000	4480	10	1	16567409	1021	5.84	0.56	12	0.04	1054.00	11084.00	7250	20230209	-15.03	5640	20230726	9.22	6230	-1.12	20240102	6160	0.00	20240102	7250	-15.03	20230209	5640	9.22	20230726	0.15	N	035000	1000	175 억		5470775	N	N	3	N	00	N
115	20240102	110407	57	100.00	KOSPI		서비스업	N	N	N	N		N	6170	-60	5	-0.96	30713950	4967	57.82	6230	6230	6160	8090	4370	6230	6183.60	33.02	0	-226	6330	6280	6200	6150	6070	6305	6175	176	1860	1000	4480	10	1	16567409	1022	5.85	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.90	5640	20230726	9.40	6230	-0.96	20240102	6160	0.16	20240102	7250	-14.90	20230209	5640	9.40	20230726	0.15	N	035000	1000	175 억		5470775	N	N	3	N	00	N
116	20240102	100403	57	100.00	KOSPI		서비스업	N	N	N	N		N	6220	-10	5	-0.16	2074550	333	3.88	6230	6230	6220	8090	4370	6230	6229.88	33.02	0	-4	6330	6280	6200	6150	6070	6305	6175	176	1860	1000	4480	10	1	16567409	1030	5.90	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	6230	-0.16	20240102	6220	0.00	20240102	7250	-14.21	20230209	5640	10.28	20230726	0.15	N	035000	1000	175 억		5470775	N	N	3	N	00	N
117	20240102	090359	57	100.00	KOSPI		서비스업	N	N	N	N		N	6230	0	3	0.00	0	0	0.00	0	0	0	8090	4370	6230	0.00	33.02	0	0	6330	6280	6200	6150	6070	6305	6175	176	1860	1000	4480	10	1	16567409	1032	5.91	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.07	5640	20230726	10.46	0	0.00	0	0	0.00	0	7250	-14.07	20230209	5640	10.46	20230726	0.15	N	035000	1000	175 억		5470775	N	N	3	N	00	N