KissMeData/068290/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	120626	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	-150	5	-0.67	3216969650	144976	24.74	22000	22600	21600	29050	15650	22350	22189.59	0.77	0	-3309	24183	23266	22433	21516	20683	23725	21975	50	6700	500	13850	50	1	10000000	2220	13.50	1.26	12	1.45	1644.00	17559.00	27100	20230206	-18.08	12310	20231023	80.34	25650	-13.45	20240103	20100	10.45	20240103	27100	-18.08	20230206	12310	80.34	20231023	5.01	N	068290	500	50 억		76972	N	N	9	N	00	N
3	20240123	110624	57	100.00	KOSPI		서비스업	N	N	N	N		N	22450	100	2	0.45	3026824750	136446	23.28	22000	22600	21600	29050	15650	22350	22183.23	0.77	0	-3907	24183	23266	22433	21516	20683	23725	21975	50	6700	500	13850	50	1	10000000	2245	13.66	1.28	12	1.36	1644.00	17559.00	27100	20230206	-17.16	12310	20231023	82.37	25650	-12.48	20240103	20100	11.69	20240103	27100	-17.16	20230206	12310	82.37	20231023	5.01	N	068290	500	50 억		76972	N	N	9	N	00	N
4	20240123	100623	57	100.00	KOSPI		서비스업	N	N	N	N		N	22250	-100	5	-0.45	2483466350	112152	19.14	22000	22600	21600	29050	15650	22350	22143.62	0.77	0	-9796	24183	23266	22433	21516	20683	23725	21975	50	6700	500	13850	50	1	10000000	2225	13.53	1.27	12	1.12	1644.00	17559.00	27100	20230206	-17.90	12310	20231023	80.75	25650	-13.26	20240103	20100	10.70	20240103	27100	-17.90	20230206	12310	80.75	20231023	5.01	N	068290	500	50 억		76972	N	N	9	N	00	N
5	20240123	090624	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	-600	5	-2.68	682256650	31114	5.31	22000	22200	21600	29050	15650	22350	21926.63	0.77	0	-1311	24183	23266	22433	21516	20683	23725	21975	50	6700	500	13850	50	1	10000000	2175	13.23	1.24	12	0.31	1644.00	17559.00	27100	20230206	-19.74	12310	20231023	76.69	25650	-15.20	20240103	20100	8.21	20240103	27100	-19.74	20230206	12310	76.69	20231023	5.01	N	068290	500	50 억		76972	N	N	9	N	00	N
6	20240119	160619	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	350	2	1.62	9136092950	414569	19.39	21300	22650	21050	28100	15200	21650	22037.85	0.71	0	-5992	25550	23600	22350	20400	19150	22975	19775	50	6450	500	13420	50	1	10000000	2200	13.38	1.25	12	4.15	1644.00	17559.00	27100	20230206	-18.82	12310	20231023	78.72	25650	-14.23	20240103	20100	9.45	20240103	27100	-18.82	20230206	12310	78.72	20231023	5.34	N	068290	500	50 억		71073	N	N	8	N	00	N
7	20240119	150621	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	100	2	0.46	8660293200	392827	18.37	21300	22650	21050	28100	15200	21650	22046.30	0.71	0	-10003	25550	23600	22350	20400	19150	22975	19775	50	6450	500	13420	50	1	10000000	2175	13.23	1.24	12	3.93	1644.00	17559.00	27100	20230206	-19.74	12310	20231023	76.69	25650	-15.20	20240103	20100	8.21	20240103	27100	-19.74	20230206	12310	76.69	20231023	5.34	N	068290	500	50 억		71073	N	N	7	N	00	N
8	20240119	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	200	2	0.92	8051824250	364976	17.07	21300	22650	21050	28100	15200	21650	22061.50	0.71	0	-12546	25550	23600	22350	20400	19150	22975	19775	50	6450	500	13420	50	1	10000000	2185	13.29	1.24	12	3.65	1644.00	17559.00	27100	20230206	-19.37	12310	20231023	77.50	25650	-14.81	20240103	20100	8.71	20240103	27100	-19.37	20230206	12310	77.50	20231023	5.34	N	068290	500	50 억		71073	N	N	7	N	00	N
9	20240119	130620	57	100.00	KOSPI		서비스업	N	N	N	N		N	21650	0	3	0.00	7765213050	351814	16.45	21300	22650	21050	28100	15200	21650	22072.20	0.71	0	-11976	25550	23600	22350	20400	19150	22975	19775	50	6450	500	13420	50	1	10000000	2165	13.17	1.23	12	3.52	1644.00	17559.00	27100	20230206	-20.11	12310	20231023	75.87	25650	-15.59	20240103	20100	7.71	20240103	27100	-20.11	20230206	12310	75.87	20231023	5.34	N	068290	500	50 억		71073	N	N	7	N	00	N
10	20240119	120623	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	200	2	0.92	7193274050	325491	15.22	21300	22650	21050	28100	15200	21650	22100.08	0.71	0	-11413	25550	23600	22350	20400	19150	22975	19775	50	6450	500	13420	50	1	10000000	2185	13.29	1.24	12	3.25	1644.00	17559.00	27100	20230206	-19.37	12310	20231023	77.50	25650	-14.81	20240103	20100	8.71	20240103	27100	-19.37	20230206	12310	77.50	20231023	5.34	N	068290	500	50 억		71073	N	N	7	N	00	N
11	20240119	110623	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	850	2	3.93	5175090150	234672	10.97	21300	22650	21050	28100	15200	21650	22052.83	0.71	0	-3342	25550	23600	22350	20400	19150	22975	19775	50	6450	500	13420	50	1	10000000	2250	13.69	1.28	12	2.35	1644.00	17559.00	27100	20230206	-16.97	12310	20231023	82.78	25650	-12.28	20240103	20100	11.94	20240103	27100	-16.97	20230206	12310	82.78	20231023	5.34	N	068290	500	50 억		71073	N	N	7	N	00	N
12	20240119	100626	57	100.00	KOSPI		서비스업	N	N	N	N		N	21800	150	2	0.69	2105976400	97044	4.54	21300	22200	21050	28100	15200	21650	21701.37	0.71	0	10592	25550	23600	22350	20400	19150	22975	19775	50	6450	500	13420	50	1	10000000	2180	13.26	1.24	12	0.97	1644.00	17559.00	27100	20230206	-19.56	12310	20231023	77.09	25650	-15.01	20240103	20100	8.46	20240103	27100	-19.56	20230206	12310	77.09	20231023	5.34	N	068290	500	50 억		71073	N	N	7	N	00	N
13	20240119	090619	57	100.00	KOSPI		서비스업	N	N	N	N		N	21450	-200	5	-0.92	542026950	25502	1.19	21300	21600	21050	28100	15200	21650	21250.72	0.71	0	56	25550	23600	22350	20400	19150	22975	19775	50	6450	500	13420	50	1	10000000	2145	13.05	1.22	12	0.26	1644.00	17559.00	27100	20230206	-20.85	12310	20231023	74.25	25650	-16.37	20240103	20100	6.72	20240103	27100	-20.85	20230206	12310	74.25	20231023	5.34	N	068290	500	50 억		71073	N	N	7	N	00	N
14	20240118	160619	57	100.00	KOSPI		서비스업	N	N	N	N		N	21650	650	2	3.10	48922713250	2119396	963.50	23000	24300	21100	27300	14700	21000	23083.68	0.51	0	12122	22033	21516	20983	20466	19933	21775	20725	50	6300	500	13020	50	1	10000000	2165	13.17	1.23	12	21.19	1644.00	17559.00	27100	20230206	-20.11	12310	20231023	75.87	25650	-15.59	20240103	20100	7.71	20240103	27100	-20.11	20230206	12310	75.87	20231023	5.50	N	068290	500	50 억		51442	N	N	7	N	00	N
15	20240118	150619	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	950	2	4.52	48037621350	2078866	945.08	23000	24300	21100	27300	14700	21000	23107.61	0.51	0	-1819	22033	21516	20983	20466	19933	21775	20725	50	6300	500	13020	50	1	10000000	2195	13.35	1.25	12	20.79	1644.00	17559.00	27100	20230206	-19.00	12310	20231023	78.31	25650	-14.42	20240103	20100	9.20	20240103	27100	-19.00	20230206	12310	78.31	20231023	5.50	N	068290	500	50 억		51442	N	N	10	N	00	N
16	20240118	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	21350	350	2	1.67	46712265250	2017412	917.14	23000	24300	21100	27300	14700	21000	23154.55	0.51	0	-10434	22033	21516	20983	20466	19933	21775	20725	50	6300	500	13020	50	1	10000000	2135	12.99	1.22	12	20.17	1644.00	17559.00	27100	20230206	-21.22	12310	20231023	73.44	25650	-16.76	20240103	20100	6.22	20240103	27100	-21.22	20230206	12310	73.44	20231023	5.50	N	068290	500	50 억		51442	N	N	10	N	00	N
17	20240118	130619	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	1100	2	5.24	44123802450	1897584	862.66	23000	24300	22000	27300	14700	21000	23252.62	0.51	0	-13111	22033	21516	20983	20466	19933	21775	20725	50	6300	500	13020	50	1	10000000	2210	13.44	1.26	12	18.98	1644.00	17559.00	27100	20230206	-18.45	12310	20231023	79.53	25650	-13.84	20240103	20100	9.95	20240103	27100	-18.45	20230206	12310	79.53	20231023	5.50	N	068290	500	50 억		51442	N	N	10	N	00	N
18	20240118	120620	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	1200	2	5.71	42584736900	1828493	831.25	23000	24300	22000	27300	14700	21000	23289.53	0.51	0	-14433	22033	21516	20983	20466	19933	21775	20725	50	6300	500	13020	50	1	10000000	2220	13.50	1.26	12	18.28	1644.00	17559.00	27100	20230206	-18.08	12310	20231023	80.34	25650	-13.45	20240103	20100	10.45	20240103	27100	-18.08	20230206	12310	80.34	20231023	5.50	N	068290	500	50 억		51442	N	N	10	N	00	N
19	20240118	110620	57	100.00	KOSPI		서비스업	N	N	N	N		N	22650	1650	2	7.86	39935115450	1710340	777.54	23000	24300	22050	27300	14700	21000	23349.23	0.51	0	-9301	22033	21516	20983	20466	19933	21775	20725	50	6300	500	13020	50	1	10000000	2265	13.78	1.29	12	17.10	1644.00	17559.00	27100	20230206	-16.42	12310	20231023	84.00	25650	-11.70	20240103	20100	12.69	20240103	27100	-16.42	20230206	12310	84.00	20231023	5.50	N	068290	500	50 억		51442	N	N	10	N	00	N
20	20240118	100618	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	1500	2	7.14	36852270750	1573576	715.37	23000	24300	22050	27300	14700	21000	23419.44	0.51	0	-9333	22033	21516	20983	20466	19933	21775	20725	50	6300	500	13020	50	1	10000000	2250	13.69	1.28	12	15.74	1644.00	17559.00	27100	20230206	-16.97	12310	20231023	82.78	25650	-12.28	20240103	20100	11.94	20240103	27100	-16.97	20230206	12310	82.78	20231023	5.50	N	068290	500	50 억		51442	N	N	10	N	00	N
21	20240118	090618	57	100.00	KOSPI		서비스업	N	N	N	N		N	23800	2800	2	13.33	8068291750	347415	157.94	23000	23850	22650	27300	14700	21000	23223.80	0.51	0	20242	22033	21516	20983	20466	19933	21775	20725	50	6300	500	13020	50	1	10000000	2380	14.48	1.36	12	3.47	1644.00	17559.00	27100	20230206	-12.18	12310	20231023	93.34	25650	-7.21	20240103	20100	18.41	20240103	27100	-12.18	20230206	12310	93.34	20231023	5.50	N	068290	500	50 억		51442	N	N	10	N	00	N
22	20240117	160617	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	50	2	0.24	2588916450	124014	68.25	20950	21500	20450	27200	14700	20950	20874.10	0.59	0	-10060	22450	21700	21200	20450	19950	21450	20200	50	6250	500	12980	50	1	10000000	2100	12.77	1.20	12	1.24	1644.00	17559.00	27100	20230206	-22.51	12310	20231023	70.59	25650	-18.13	20240103	20100	4.48	20240103	27100	-22.51	20230206	12310	70.59	20231023	5.44	N	068290	500	50 억		58894	N	N	10	N	00	N
23	20240117	150620	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	-300	5	-1.43	2405485300	115227	63.41	20950	21500	20450	27200	14700	20950	20875.98	0.59	0	-10199	22450	21700	21200	20450	19950	21450	20200	50	6250	500	12980	50	1	10000000	2065	12.56	1.18	12	1.15	1644.00	17559.00	27100	20230206	-23.80	12310	20231023	67.75	25650	-19.49	20240103	20100	2.74	20240103	27100	-23.80	20230206	12310	67.75	20231023	5.44	N	068290	500	50 억		58894	N	N	12	N	00	N
24	20240117	140618	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	-250	5	-1.19	1985999600	94818	52.18	20950	21500	20500	27200	14700	20950	20945.38	0.59	0	-12029	22450	21700	21200	20450	19950	21450	20200	50	6250	500	12980	50	1	10000000	2070	12.59	1.18	12	0.95	1644.00	17559.00	27100	20230206	-23.62	12310	20231023	68.16	25650	-19.30	20240103	20100	2.99	20240103	27100	-23.62	20230206	12310	68.16	20231023	5.44	N	068290	500	50 억		58894	N	N	12	N	00	N
25	20240117	130619	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	-400	5	-1.91	1722286800	82067	45.16	20950	21500	20500	27200	14700	20950	20986.41	0.59	0	-12740	22450	21700	21200	20450	19950	21450	20200	50	6250	500	12980	50	1	10000000	2055	12.50	1.17	12	0.82	1644.00	17559.00	27100	20230206	-24.17	12310	20231023	66.94	25650	-19.88	20240103	20100	2.24	20240103	27100	-24.17	20230206	12310	66.94	20231023	5.44	N	068290	500	50 억		58894	N	N	12	N	00	N
26	20240117	120619	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	0	3	0.00	1244354250	58971	32.45	20950	21500	20800	27200	14700	20950	21101.44	0.59	0	-10212	22450	21700	21200	20450	19950	21450	20200	50	6250	500	12980	50	1	10000000	2095	12.74	1.19	12	0.59	1644.00	17559.00	27100	20230206	-22.69	12310	20231023	70.19	25650	-18.32	20240103	20100	4.23	20240103	27100	-22.69	20230206	12310	70.19	20231023	5.44	N	068290	500	50 억		58894	N	N	12	N	00	N
27	20240117	110620	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	0	3	0.00	1064768450	50430	27.75	20950	21500	20800	27200	14700	20950	21114.20	0.59	0	-7972	22450	21700	21200	20450	19950	21450	20200	50	6250	500	12980	50	1	10000000	2095	12.74	1.19	12	0.50	1644.00	17559.00	27100	20230206	-22.69	12310	20231023	70.19	25650	-18.32	20240103	20100	4.23	20240103	27100	-22.69	20230206	12310	70.19	20231023	5.44	N	068290	500	50 억		58894	N	N	12	N	00	N
28	20240117	100616	57	100.00	KOSPI		서비스업	N	N	N	N		N	20900	-50	5	-0.24	864618400	40920	22.52	20950	21500	20800	27200	14700	20950	21130.03	0.59	0	-6697	22450	21700	21200	20450	19950	21450	20200	50	6250	500	12980	50	1	10000000	2090	12.71	1.19	12	0.41	1644.00	17559.00	27100	20230206	-22.88	12310	20231023	69.78	25650	-18.52	20240103	20100	3.98	20240103	27100	-22.88	20230206	12310	69.78	20231023	5.44	N	068290	500	50 억		58894	N	N	12	N	00	N
29	20240117	090619	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	0	3	0.00	119802450	5708	3.14	20950	21150	20900	27200	14700	20950	20989.38	0.59	0	-1677	22450	21700	21200	20450	19950	21450	20200	50	6250	500	12980	50	1	10000000	2095	12.74	1.19	12	0.06	1644.00	17559.00	27100	20230206	-22.69	12310	20231023	70.19	25650	-18.32	20240103	20100	4.23	20240103	27100	-22.69	20230206	12310	70.19	20231023	5.44	N	068290	500	50 억		58894	N	N	12	N	00	N
30	20240116	160617	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	-1000	5	-4.56	3677989450	173906	39.91	21650	21950	20700	28500	15400	21950	21150.35	0.55	0	9002	23816	22882	22316	21382	20816	23350	21850	50	6550	500	13600	50	1	10000000	2095	12.74	1.19	12	1.74	1644.00	17559.00	27100	20230206	-22.69	12310	20231023	70.19	25650	-18.32	20240103	20100	4.23	20240103	27100	-22.69	20230206	12310	70.19	20231023	5.38	N	068290	500	50 억		54719	N	N	12	N	00	N
31	20240116	150616	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	-1000	5	-4.56	3393019200	160295	36.79	21650	21950	20700	28500	15400	21950	21167.19	0.55	0	4242	23816	22882	22316	21382	20816	23350	21850	50	6550	500	13600	50	1	10000000	2095	12.74	1.19	12	1.60	1644.00	17559.00	27100	20230206	-22.69	12310	20231023	70.19	25650	-18.32	20240103	20100	4.23	20240103	27100	-22.69	20230206	12310	70.19	20231023	5.38	N	068290	500	50 억		54719	N	N	1	N	00	N
32	20240116	140617	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	-1000	5	-4.56	3037018700	143293	32.88	21650	21950	20700	28500	15400	21950	21194.30	0.55	0	2295	23816	22882	22316	21382	20816	23350	21850	50	6550	500	13600	50	1	10000000	2095	12.74	1.19	12	1.43	1644.00	17559.00	27100	20230206	-22.69	12310	20231023	70.19	25650	-18.32	20240103	20100	4.23	20240103	27100	-22.69	20230206	12310	70.19	20231023	5.38	N	068290	500	50 억		54719	N	N	1	N	00	N
33	20240116	130618	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	-1000	5	-4.56	2737279250	128982	29.60	21650	21950	20700	28500	15400	21950	21222.01	0.55	0	1177	23816	22882	22316	21382	20816	23350	21850	50	6550	500	13600	50	1	10000000	2095	12.74	1.19	12	1.29	1644.00	17559.00	27100	20230206	-22.69	12310	20231023	70.19	25650	-18.32	20240103	20100	4.23	20240103	27100	-22.69	20230206	12310	70.19	20231023	5.38	N	068290	500	50 억		54719	N	N	1	N	00	N
34	20240116	120616	57	100.00	KOSPI		서비스업	N	N	N	N		N	21150	-800	5	-3.64	2577939250	121428	27.87	21650	21950	20700	28500	15400	21950	21230.00	0.55	0	1630	23816	22882	22316	21382	20816	23350	21850	50	6550	500	13600	50	1	10000000	2115	12.86	1.20	12	1.21	1644.00	17559.00	27100	20230206	-21.96	12310	20231023	71.81	25650	-17.54	20240103	20100	5.22	20240103	27100	-21.96	20230206	12310	71.81	20231023	5.38	N	068290	500	50 억		54719	N	N	1	N	00	N
35	20240116	110615	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	-900	5	-4.10	2337744650	110060	25.26	21650	21950	20700	28500	15400	21950	21240.44	0.55	0	3993	23816	22882	22316	21382	20816	23350	21850	50	6550	500	13600	50	1	10000000	2105	12.80	1.20	12	1.10	1644.00	17559.00	27100	20230206	-22.32	12310	20231023	71.00	25650	-17.93	20240103	20100	4.73	20240103	27100	-22.32	20230206	12310	71.00	20231023	5.38	N	068290	500	50 억		54719	N	N	1	N	00	N
36	20240116	100616	57	100.00	KOSPI		서비스업	N	N	N	N		N	20850	-1100	5	-5.01	1792423900	83994	19.28	21650	21950	20700	28500	15400	21950	21339.68	0.55	0	2899	23816	22882	22316	21382	20816	23350	21850	50	6550	500	13600	50	1	10000000	2085	12.68	1.19	12	0.84	1644.00	17559.00	27100	20230206	-23.06	12310	20231023	69.37	25650	-18.71	20240103	20100	3.73	20240103	27100	-23.06	20230206	12310	69.37	20231023	5.38	N	068290	500	50 억		54719	N	N	1	N	00	N
37	20240116	090615	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	-100	5	-0.46	216816200	10000	2.29	21650	21850	21650	28500	15400	21950	21680.79	0.55	0	645	23816	22882	22316	21382	20816	23350	21850	50	6550	500	13600	50	1	10000000	2185	13.29	1.24	12	0.10	1644.00	17559.00	27100	20230206	-19.37	12310	20231023	77.50	25650	-14.81	20240103	20100	8.71	20240103	27100	-19.37	20230206	12310	77.50	20231023	5.38	N	068290	500	50 억		54719	N	N	1	N	00	N
38	20240115	160614	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-100	5	-0.45	9523067450	425137	100.80	21800	23250	21750	28650	15450	22050	22401.12	0.53	0	1767	24183	23116	22483	21416	20783	22800	21100	50	6600	500	13670	50	1	10000000	2195	13.35	1.25	12	4.25	1644.00	17559.00	27100	20230206	-19.00	12310	20231023	78.31	25650	-14.42	20240103	20100	9.20	20240103	27100	-19.00	20230206	12310	78.31	20231023	5.10	N	068290	500	50 억		52713	N	N	1	N	00	N
39	20240115	150615	57	100.00	KOSPI		서비스업	N	N	N	N		N	21800	-250	5	-1.13	9115694000	406604	96.40	21800	23250	21750	28650	15450	22050	22419.34	0.53	0	-59	24183	23116	22483	21416	20783	22800	21100	50	6600	500	13670	50	1	10000000	2180	13.26	1.24	12	4.07	1644.00	17559.00	27100	20230206	-19.56	12310	20231023	77.09	25650	-15.01	20240103	20100	8.46	20240103	27100	-19.56	20230206	12310	77.09	20231023	5.10	N	068290	500	50 억		52713	N	N	12	N	00	N
40	20240115	140615	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	150	2	0.68	8016186150	356388	84.50	21800	23250	21800	28650	15450	22050	22493.19	0.53	0	-1442	24183	23116	22483	21416	20783	22800	21100	50	6600	500	13670	50	1	10000000	2220	13.50	1.26	12	3.56	1644.00	17559.00	27100	20230206	-18.08	12310	20231023	80.34	25650	-13.45	20240103	20100	10.45	20240103	27100	-18.08	20230206	12310	80.34	20231023	5.10	N	068290	500	50 억		52713	N	N	12	N	00	N
41	20240115	130614	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	450	2	2.04	7468636800	331758	78.66	21800	23250	21800	28650	15450	22050	22512.67	0.53	0	887	24183	23116	22483	21416	20783	22800	21100	50	6600	500	13670	50	1	10000000	2250	13.69	1.28	12	3.32	1644.00	17559.00	27100	20230206	-16.97	12310	20231023	82.78	25650	-12.28	20240103	20100	11.94	20240103	27100	-16.97	20230206	12310	82.78	20231023	5.10	N	068290	500	50 억		52713	N	N	12	N	00	N
42	20240115	120615	57	100.00	KOSPI		서비스업	N	N	N	N		N	22400	350	2	1.59	5826882050	259041	61.42	21800	23250	21800	28650	15450	22050	22494.51	0.53	0	-3038	24183	23116	22483	21416	20783	22800	21100	50	6600	500	13670	50	1	10000000	2240	13.63	1.28	12	2.59	1644.00	17559.00	27100	20230206	-17.34	12310	20231023	81.97	25650	-12.67	20240103	20100	11.44	20240103	27100	-17.34	20230206	12310	81.97	20231023	5.10	N	068290	500	50 억		52713	N	N	12	N	00	N
43	20240115	110614	57	100.00	KOSPI		서비스업	N	N	N	N		N	22250	200	2	0.91	5377286550	238845	56.63	21800	23250	21800	28650	15450	22050	22514.22	0.53	0	-512	24183	23116	22483	21416	20783	22800	21100	50	6600	500	13670	50	1	10000000	2225	13.53	1.27	12	2.39	1644.00	17559.00	27100	20230206	-17.90	12310	20231023	80.75	25650	-13.26	20240103	20100	10.70	20240103	27100	-17.90	20230206	12310	80.75	20231023	5.10	N	068290	500	50 억		52713	N	N	12	N	00	N
44	20240115	100612	57	100.00	KOSPI		서비스업	N	N	N	N		N	22600	550	2	2.49	3709775300	164428	38.99	21800	23250	21800	28650	15450	22050	22562.52	0.53	0	-3776	24183	23116	22483	21416	20783	22800	21100	50	6600	500	13670	50	1	10000000	2260	13.75	1.29	12	1.64	1644.00	17559.00	27100	20230206	-16.61	12310	20231023	83.59	25650	-11.89	20240103	20100	12.44	20240103	27100	-16.61	20230206	12310	83.59	20231023	5.10	N	068290	500	50 억		52713	N	N	12	N	00	N
45	20240115	090614	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	150	2	0.68	530955700	24138	5.72	21800	22400	21800	28650	15450	22050	21996.08	0.53	0	4720	24183	23116	22483	21416	20783	22800	21100	50	6600	500	13670	50	1	10000000	2220	13.50	1.26	12	0.24	1644.00	17559.00	27100	20230206	-18.08	12310	20231023	80.34	25650	-13.45	20240103	20100	10.45	20240103	27100	-18.08	20230206	12310	80.34	20231023	5.10	N	068290	500	50 억		52713	N	N	12	N	00	N
46	20240112	160610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	-1500	5	-6.37	9276852550	413145	46.38	23550	23550	21850	30600	16500	23550	22455.89	0.72	0	-23485	25483	24516	23683	22716	21883	25000	23200	50	7050	500	14600	50	1	10000000	2205	13.41	1.26	12	4.13	1644.00	17559.00	27100	20230206	-18.63	12310	20231023	79.12	25650	-14.04	20240103	20100	9.70	20240103	27100	-18.63	20230206	12310	79.12	20231023	4.87	N	068290	500	50 억		72167	N	N	12	N	00	N
47	20240112	150612	57	100.00	KOSPI		서비스업	N	N	N	N		N	22100	-1450	5	-6.16	8708345050	387348	43.49	23550	23550	21850	30600	16500	23550	22481.95	0.72	0	-27335	25483	24516	23683	22716	21883	25000	23200	50	7050	500	14600	50	1	10000000	2210	13.44	1.26	12	3.87	1644.00	17559.00	27100	20230206	-18.45	12310	20231023	79.53	25650	-13.84	20240103	20100	9.95	20240103	27100	-18.45	20230206	12310	79.53	20231023	4.87	N	068290	500	50 억		72167	N	N	23	N	00	N
48	20240112	140612	57	100.00	KOSPI		서비스업	N	N	N	N		N	22300	-1250	5	-5.31	7766848400	344646	38.69	23550	23550	21950	30600	16500	23550	22535.70	0.72	0	-27475	25483	24516	23683	22716	21883	25000	23200	50	7050	500	14600	50	1	10000000	2230	13.56	1.27	12	3.45	1644.00	17559.00	27100	20230206	-17.71	12310	20231023	81.15	25650	-13.06	20240103	20100	10.95	20240103	27100	-17.71	20230206	12310	81.15	20231023	4.87	N	068290	500	50 억		72167	N	N	23	N	00	N
49	20240112	130609	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	-1500	5	-6.37	7173364350	317761	35.68	23550	23550	21950	30600	16500	23550	22574.69	0.72	0	-27475	25483	24516	23683	22716	21883	25000	23200	50	7050	500	14600	50	1	10000000	2205	13.41	1.26	12	3.18	1644.00	17559.00	27100	20230206	-18.63	12310	20231023	79.12	25650	-14.04	20240103	20100	9.70	20240103	27100	-18.63	20230206	12310	79.12	20231023	4.87	N	068290	500	50 억		72167	N	N	23	N	00	N
50	20240112	120613	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	-1050	5	-4.46	5885875450	259717	29.16	23550	23550	22050	30600	16500	23550	22662.62	0.72	0	-24900	25483	24516	23683	22716	21883	25000	23200	50	7050	500	14600	50	1	10000000	2250	13.69	1.28	12	2.60	1644.00	17559.00	27100	20230206	-16.97	12310	20231023	82.78	25650	-12.28	20240103	20100	11.94	20240103	27100	-16.97	20230206	12310	82.78	20231023	4.87	N	068290	500	50 억		72167	N	N	23	N	00	N
51	20240112	110610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	-1050	5	-4.46	5321048600	234633	26.34	23550	23550	22050	30600	16500	23550	22678.15	0.72	0	-19494	25483	24516	23683	22716	21883	25000	23200	50	7050	500	14600	50	1	10000000	2250	13.69	1.28	12	2.35	1644.00	17559.00	27100	20230206	-16.97	12310	20231023	82.78	25650	-12.28	20240103	20100	11.94	20240103	27100	-16.97	20230206	12310	82.78	20231023	4.87	N	068290	500	50 억		72167	N	N	23	N	00	N
52	20240112	100610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22400	-1150	5	-4.88	4963159850	218710	24.55	23550	23550	22050	30600	16500	23550	22692.85	0.72	0	-17477	25483	24516	23683	22716	21883	25000	23200	50	7050	500	14600	50	1	10000000	2240	13.63	1.28	12	2.19	1644.00	17559.00	27100	20230206	-17.34	12310	20231023	81.97	25650	-12.67	20240103	20100	11.44	20240103	27100	-17.34	20230206	12310	81.97	20231023	4.87	N	068290	500	50 억		72167	N	N	23	N	00	N
53	20240112	090610	57	100.00	KOSPI		서비스업	N	N	N	N		N	23150	-400	5	-1.70	501607750	21584	2.42	23550	23550	23050	30600	16500	23550	23239.68	0.72	0	-6142	25483	24516	23683	22716	21883	25000	23200	50	7050	500	14600	50	1	10000000	2315	14.08	1.32	12	0.22	1644.00	17559.00	27100	20230206	-14.58	12310	20231023	88.06	25650	-9.75	20240103	20100	15.17	20240103	27100	-14.58	20230206	12310	88.06	20231023	4.87	N	068290	500	50 억		72167	N	N	23	N	00	N
54	20240111	160607	57	100.00	KOSPI		서비스업	N	N	N	N		N	23550	-450	5	-1.88	20779835950	877162	15.26	23300	24650	22850	31200	16800	24000	23690.43	0.61	0	10567	27600	25800	23700	21900	19800	26700	22800	50	7200	500	14880	50	1	10000000	2355	14.32	1.34	12	8.77	1644.00	17559.00	27100	20230206	-13.10	12310	20231023	91.31	25650	-8.19	20240103	20100	17.16	20240103	27100	-13.10	20230206	12310	91.31	20231023	4.83	N	068290	500	50 억		61154	N	N	23	N	00	N
55	20240111	150611	57	100.00	KOSPI		서비스업	N	N	N	N		N	23500	-500	5	-2.08	20020897050	844896	14.69	23300	24650	22850	31200	16800	24000	23696.16	0.61	0	5188	27600	25800	23700	21900	19800	26700	22800	50	7200	500	14880	50	1	10000000	2350	14.29	1.34	12	8.45	1644.00	17559.00	27100	20230206	-13.28	12310	20231023	90.90	25650	-8.38	20240103	20100	16.92	20240103	27100	-13.28	20230206	12310	90.90	20231023	4.83	N	068290	500	50 억		61154	N	N	13	N	00	N
56	20240111	140610	57	100.00	KOSPI		서비스업	N	N	N	N		N	23900	-100	5	-0.42	18055167400	761549	13.25	23300	24650	22850	31200	16800	24000	23708.35	0.61	0	-11289	27600	25800	23700	21900	19800	26700	22800	50	7200	500	14880	50	1	10000000	2390	14.54	1.36	12	7.62	1644.00	17559.00	27100	20230206	-11.81	12310	20231023	94.15	25650	-6.82	20240103	20100	18.91	20240103	27100	-11.81	20230206	12310	94.15	20231023	4.83	N	068290	500	50 억		61154	N	N	13	N	00	N
57	20240111	130607	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	-150	5	-0.62	15821011350	668667	11.63	23300	24650	22850	31200	16800	24000	23660.35	0.61	0	-16534	27600	25800	23700	21900	19800	26700	22800	50	7200	500	14880	50	1	10000000	2385	14.51	1.36	12	6.69	1644.00	17559.00	27100	20230206	-11.99	12310	20231023	93.74	25650	-7.02	20240103	20100	18.66	20240103	27100	-11.99	20230206	12310	93.74	20231023	4.83	N	068290	500	50 억		61154	N	N	13	N	00	N
58	20240111	120608	57	100.00	KOSPI		서비스업	N	N	N	N		N	23700	-300	5	-1.25	9028151400	387746	6.74	23300	23800	22850	31200	16800	24000	23283.04	0.61	0	-4792	27600	25800	23700	21900	19800	26700	22800	50	7200	500	14880	50	1	10000000	2370	14.42	1.35	12	3.88	1644.00	17559.00	27100	20230206	-12.55	12310	20231023	92.53	25650	-7.60	20240103	20100	17.91	20240103	27100	-12.55	20230206	12310	92.53	20231023	4.83	N	068290	500	50 억		61154	N	N	13	N	00	N
59	20240111	110611	57	100.00	KOSPI		서비스업	N	N	N	N		N	23450	-550	5	-2.29	7232505850	311640	5.42	23300	23700	22850	31200	16800	24000	23207.01	0.61	0	-790	27600	25800	23700	21900	19800	26700	22800	50	7200	500	14880	50	1	10000000	2345	14.26	1.34	12	3.12	1644.00	17559.00	27100	20230206	-13.47	12310	20231023	90.50	25650	-8.58	20240103	20100	16.67	20240103	27100	-13.47	20230206	12310	90.50	20231023	4.83	N	068290	500	50 억		61154	N	N	13	N	00	N
60	20240111	100608	57	100.00	KOSPI		서비스업	N	N	N	N		N	23300	-700	5	-2.92	5979012500	257868	4.48	23300	23700	22850	31200	16800	24000	23185.24	0.61	0	-9823	27600	25800	23700	21900	19800	26700	22800	50	7200	500	14880	50	1	10000000	2330	14.17	1.33	12	2.58	1644.00	17559.00	27100	20230206	-14.02	12310	20231023	89.28	25650	-9.16	20240103	20100	15.92	20240103	27100	-14.02	20230206	12310	89.28	20231023	4.83	N	068290	500	50 억		61154	N	N	13	N	00	N
61	20240111	090608	57	100.00	KOSPI		서비스업	N	N	N	N		N	23350	-650	5	-2.71	1768410650	75950	1.32	23300	23600	23050	31200	16800	24000	23280.61	0.61	0	-6544	27600	25800	23700	21900	19800	26700	22800	50	7200	500	14880	50	1	10000000	2335	14.20	1.33	12	0.76	1644.00	17559.00	27100	20230206	-13.84	12310	20231023	89.68	25650	-8.97	20240103	20100	16.17	20240103	27100	-13.84	20230206	12310	89.68	20231023	4.83	N	068290	500	50 억		61154	N	N	13	N	00	N
62	20240110	160606	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	2050	2	9.34	138309514350	5724245	1669.24	22000	25500	21600	28500	15400	21950	24162.17	0.62	0	3171	22883	22416	21883	21416	20883	22650	21650	50	6550	500	13600	50	1	10000000	2400	14.60	1.37	12	57.24	1644.00	17559.00	27100	20230206	-11.44	12310	20231023	94.96	25650	-6.43	20240103	20100	19.40	20240103	27100	-11.44	20230206	12310	94.96	20231023	4.44	N	068290	500	50 억		61669	N	N	13	N	00	N
63	20240110	150608	57	100.00	KOSPI		서비스업	N	N	N	N		N	23550	1600	2	7.29	135876531650	5621848	1639.38	22000	25500	21600	28500	15400	21950	24169.38	0.62	0	-11221	22883	22416	21883	21416	20883	22650	21650	50	6550	500	13600	50	1	10000000	2355	14.32	1.34	12	56.22	1644.00	17559.00	27100	20230206	-13.10	12310	20231023	91.31	25650	-8.19	20240103	20100	17.16	20240103	27100	-13.10	20230206	12310	91.31	20231023	4.44	N	068290	500	50 억		61669	N	N	3	N	00	N
64	20240110	140609	57	100.00	KOSPI		서비스업	N	N	N	N		N	24050	2100	2	9.57	126717137950	5240387	1528.14	22000	25500	21600	28500	15400	21950	24180.88	0.62	0	-13650	22883	22416	21883	21416	20883	22650	21650	50	6550	500	13600	50	1	10000000	2405	14.63	1.37	12	52.40	1644.00	17559.00	27100	20230206	-11.25	12310	20231023	95.37	25650	-6.24	20240103	20100	19.65	20240103	27100	-11.25	20230206	12310	95.37	20231023	4.44	N	068290	500	50 억		61669	N	N	3	N	00	N
65	20240110	130607	57	100.00	KOSPI		서비스업	N	N	N	N		N	24500	2550	2	11.62	113625832000	4695075	1369.12	22000	25500	21600	28500	15400	21950	24201.07	0.62	0	-3617	22883	22416	21883	21416	20883	22650	21650	50	6550	500	13600	50	1	10000000	2450	14.90	1.40	12	46.95	1644.00	17559.00	27100	20230206	-9.59	12310	20231023	99.03	25650	-4.48	20240103	20100	21.89	20240103	27100	-9.59	20230206	12310	99.03	20231023	4.44	N	068290	500	50 억		61669	N	N	3	N	00	N
66	20240110	120608	57	100.00	KOSPI		서비스업	N	N	N	N		N	23750	1800	2	8.20	58330366650	2452179	715.08	22000	25150	21600	28500	15400	21950	23787.16	0.62	0	-2738	22883	22416	21883	21416	20883	22650	21650	50	6550	500	13600	50	1	10000000	2375	14.45	1.35	12	24.52	1644.00	17559.00	27100	20230206	-12.36	12310	20231023	92.93	25650	-7.41	20240103	20100	18.16	20240103	27100	-12.36	20230206	12310	92.93	20231023	4.44	N	068290	500	50 억		61669	N	N	3	N	00	N
67	20240110	110607	57	100.00	KOSPI		서비스업	N	N	N	N		N	23000	1050	2	4.78	53627191700	2247909	655.51	22000	25150	21600	28500	15400	21950	23856.49	0.62	0	-5047	22883	22416	21883	21416	20883	22650	21650	50	6550	500	13600	50	1	10000000	2300	13.99	1.31	12	22.48	1644.00	17559.00	27100	20230206	-15.13	12310	20231023	86.84	25650	-10.33	20240103	20100	14.43	20240103	27100	-15.13	20230206	12310	86.84	20231023	4.44	N	068290	500	50 억		61669	N	N	3	N	00	N
68	20240110	100606	57	100.00	KOSPI		서비스업	N	N	N	N		N	22450	500	2	2.28	2627287600	119488	34.84	22000	22550	21600	28500	15400	21950	21987.88	0.62	0	1964	22883	22416	21883	21416	20883	22650	21650	50	6550	500	13600	50	1	10000000	2245	13.66	1.28	12	1.19	1644.00	17559.00	27100	20230206	-17.16	12310	20231023	82.37	25650	-12.48	20240103	20100	11.69	20240103	27100	-17.16	20230206	12310	82.37	20231023	4.44	N	068290	500	50 억		61669	N	N	3	N	00	N
69	20240110	090606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	-200	5	-0.91	467569400	21361	6.23	22000	22150	21650	28500	15400	21950	21888.90	0.62	0	-2785	22883	22416	21883	21416	20883	22650	21650	50	6550	500	13600	50	1	10000000	2175	13.23	1.24	12	0.21	1644.00	17559.00	27100	20230206	-19.74	12310	20231023	76.69	25650	-15.20	20240103	20100	8.21	20240103	27100	-19.74	20230206	12310	76.69	20231023	4.44	N	068290	500	50 억		61669	N	N	3	N	00	N
70	20240109	160605	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	350	2	1.62	7374229500	337819	101.02	21400	22350	21350	28050	15150	21600	21828.75	0.62	0	-984	22466	22032	21416	20982	20366	22250	21200	50	6450	500	13390	50	1	10000000	2195	13.35	1.25	12	3.38	1644.00	17559.00	27100	20230206	-19.00	12310	20231023	78.31	25650	-14.42	20240103	20100	9.20	20240103	27100	-19.00	20230206	12310	78.31	20231023	4.23	N	068290	500	50 억		62318	N	N	3	N	00	N
71	20240109	150606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21800	200	2	0.93	6871508950	314881	94.16	21400	22350	21350	28050	15150	21600	21822.60	0.62	0	-805	22466	22032	21416	20982	20366	22250	21200	50	6450	500	13390	50	1	10000000	2180	13.26	1.24	12	3.15	1644.00	17559.00	27100	20230206	-19.56	12310	20231023	77.09	25650	-15.01	20240103	20100	8.46	20240103	27100	-19.56	20230206	12310	77.09	20231023	4.23	N	068290	500	50 억		62318	N	N	39	N	00	N
72	20240109	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	21700	100	2	0.46	5854967700	268434	80.27	21400	22350	21350	28050	15150	21600	21811.62	0.62	0	-4124	22466	22032	21416	20982	20366	22250	21200	50	6450	500	13390	50	1	10000000	2170	13.20	1.24	12	2.68	1644.00	17559.00	27100	20230206	-19.93	12310	20231023	76.28	25650	-15.40	20240103	20100	7.96	20240103	27100	-19.93	20230206	12310	76.28	20231023	4.23	N	068290	500	50 억		62318	N	N	39	N	00	N
73	20240109	130605	57	100.00	KOSPI		서비스업	N	N	N	N		N	21650	50	2	0.23	5492194550	251725	75.27	21400	22350	21350	28050	15150	21600	21818.29	0.62	0	-2784	22466	22032	21416	20982	20366	22250	21200	50	6450	500	13390	50	1	10000000	2165	13.17	1.23	12	2.52	1644.00	17559.00	27100	20230206	-20.11	12310	20231023	75.87	25650	-15.59	20240103	20100	7.71	20240103	27100	-20.11	20230206	12310	75.87	20231023	4.23	N	068290	500	50 억		62318	N	N	39	N	00	N
74	20240109	120611	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	0	3	0.00	4523641650	207168	61.95	21400	22350	21350	28050	15150	21600	21835.69	0.62	0	5063	22466	22032	21416	20982	20366	22250	21200	50	6450	500	13390	50	1	10000000	2160	13.14	1.23	12	2.07	1644.00	17559.00	27100	20230206	-20.30	12310	20231023	75.47	25650	-15.79	20240103	20100	7.46	20240103	27100	-20.30	20230206	12310	75.47	20231023	4.23	N	068290	500	50 억		62318	N	N	39	N	00	N
75	20240109	110606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	350	2	1.62	3871434000	177115	52.96	21400	22350	21350	28050	15150	21600	21858.40	0.62	0	3669	22466	22032	21416	20982	20366	22250	21200	50	6450	500	13390	50	1	10000000	2195	13.35	1.25	12	1.77	1644.00	17559.00	27100	20230206	-19.00	12310	20231023	78.31	25650	-14.42	20240103	20100	9.20	20240103	27100	-19.00	20230206	12310	78.31	20231023	4.23	N	068290	500	50 억		62318	N	N	39	N	00	N
76	20240109	100606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21700	100	2	0.46	1287042450	59537	17.80	21400	21850	21350	28050	15150	21600	21617.54	0.62	0	2342	22466	22032	21416	20982	20366	22250	21200	50	6450	500	13390	50	1	10000000	2170	13.20	1.24	12	0.60	1644.00	17559.00	27100	20230206	-19.93	12310	20231023	76.28	25650	-15.40	20240103	20100	7.96	20240103	27100	-19.93	20230206	12310	76.28	20231023	4.23	N	068290	500	50 억		62318	N	N	39	N	00	N
77	20240109	090606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	-100	5	-0.46	245962850	11437	3.42	21400	21700	21350	28050	15150	21600	21505.38	0.62	0	2087	22466	22032	21416	20982	20366	22250	21200	50	6450	500	13390	50	1	10000000	2150	13.08	1.22	12	0.11	1644.00	17559.00	27100	20230206	-20.66	12310	20231023	74.65	25650	-16.18	20240103	20100	6.97	20240103	27100	-20.66	20230206	12310	74.65	20231023	4.23	N	068290	500	50 억		62318	N	N	39	N	00	N
78	20240108	160605	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	450	2	2.13	6998482050	325945	83.82	21350	21850	20800	27450	14850	21150	21470.65	0.72	0	-9105	22950	22050	21500	20600	20050	21775	20325	50	6300	500	13110	50	1	10000000	2160	13.14	1.23	12	3.26	1644.00	17559.00	27100	20230206	-20.30	12310	20231023	75.47	25650	-15.79	20240103	20100	7.46	20240103	27100	-20.30	20230206	12310	75.47	20231023	4.06	N	068290	500	50 억		72449	N	N	39	N	00	N
79	20240108	150606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21700	550	2	2.60	6449097550	300500	77.28	21350	21850	20800	27450	14850	21150	21461.23	0.72	0	-4278	22950	22050	21500	20600	20050	21775	20325	50	6300	500	13110	50	1	10000000	2170	13.20	1.24	12	3.01	1644.00	17559.00	27100	20230206	-19.93	12310	20231023	76.28	25650	-15.40	20240103	20100	7.96	20240103	27100	-19.93	20230206	12310	76.28	20231023	4.06	N	068290	500	50 억		72449	N	N	44	N	00	N
80	20240108	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	21450	300	2	1.42	5590741900	260701	67.04	21350	21850	20800	27450	14850	21150	21445.04	0.72	0	-6315	22950	22050	21500	20600	20050	21775	20325	50	6300	500	13110	50	1	10000000	2145	13.05	1.22	12	2.61	1644.00	17559.00	27100	20230206	-20.85	12310	20231023	74.25	25650	-16.37	20240103	20100	6.72	20240103	27100	-20.85	20230206	12310	74.25	20231023	4.06	N	068290	500	50 억		72449	N	N	44	N	00	N
81	20240108	130604	57	100.00	KOSPI		서비스업	N	N	N	N		N	21450	300	2	1.42	4972814050	231745	59.60	21350	21850	20800	27450	14850	21150	21458.14	0.72	0	-6469	22950	22050	21500	20600	20050	21775	20325	50	6300	500	13110	50	1	10000000	2145	13.05	1.22	12	2.32	1644.00	17559.00	27100	20230206	-20.85	12310	20231023	74.25	25650	-16.37	20240103	20100	6.72	20240103	27100	-20.85	20230206	12310	74.25	20231023	4.06	N	068290	500	50 억		72449	N	N	44	N	00	N
82	20240108	120606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	450	2	2.13	4484152000	209120	53.78	21350	21850	20800	27450	14850	21150	21442.97	0.72	0	-3232	22950	22050	21500	20600	20050	21775	20325	50	6300	500	13110	50	1	10000000	2160	13.14	1.23	12	2.09	1644.00	17559.00	27100	20230206	-20.30	12310	20231023	75.47	25650	-15.79	20240103	20100	7.46	20240103	27100	-20.30	20230206	12310	75.47	20231023	4.06	N	068290	500	50 억		72449	N	N	44	N	00	N
83	20240108	110606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	450	2	2.13	3508931600	164145	42.21	21350	21750	20800	27450	14850	21150	21377.03	0.72	0	-10077	22950	22050	21500	20600	20050	21775	20325	50	6300	500	13110	50	1	10000000	2160	13.14	1.23	12	1.64	1644.00	17559.00	27100	20230206	-20.30	12310	20231023	75.47	25650	-15.79	20240103	20100	7.46	20240103	27100	-20.30	20230206	12310	75.47	20231023	4.06	N	068290	500	50 억		72449	N	N	44	N	00	N
84	20240108	100606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21700	550	2	2.60	2645317100	124079	31.91	21350	21700	20800	27450	14850	21150	21319.63	0.72	0	-8240	22950	22050	21500	20600	20050	21775	20325	50	6300	500	13110	50	1	10000000	2170	13.20	1.24	12	1.24	1644.00	17559.00	27100	20230206	-19.93	12310	20231023	76.28	25650	-15.40	20240103	20100	7.96	20240103	27100	-19.93	20230206	12310	76.28	20231023	4.06	N	068290	500	50 억		72449	N	N	44	N	00	N
85	20240108	090604	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	50	2	0.24	465869150	21836	5.62	21350	21500	21150	27450	14850	21150	21334.95	0.72	0	-4569	22950	22050	21500	20600	20050	21775	20325	50	6300	500	13110	50	1	10000000	2120	12.90	1.21	12	0.22	1644.00	17559.00	27100	20230206	-21.77	12310	20231023	72.22	25650	-17.35	20240103	20100	5.47	20240103	27100	-21.77	20230206	12310	72.22	20231023	4.06	N	068290	500	50 억		72449	N	N	44	N	00	N
86	20240105	160604	57	100.00	KOSPI		서비스업	N	N	N	N		N	21150	-800	5	-3.64	7818195400	362132	45.25	21800	22400	20950	28500	15400	21950	21592.88	0.71	0	-4892	23583	22766	22283	21466	20983	22525	21225	50	6550	500	13600	50	1	10000000	2115	12.86	1.20	12	3.62	1644.00	17559.00	27100	20230206	-21.96	12310	20231023	71.81	25650	-17.54	20240103	20100	5.22	20240103	27100	-21.96	20230206	12310	71.81	20231023	4.17	N	068290	500	50 억		71384	N	N	44	N	00	N
87	20240105	150605	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	-850	5	-3.87	6893268550	318240	39.76	21800	22400	21000	28500	15400	21950	21660.44	0.71	0	-11067	23583	22766	22283	21466	20983	22525	21225	50	6550	500	13600	50	1	10000000	2110	12.83	1.20	12	3.18	1644.00	17559.00	27100	20230206	-22.14	12310	20231023	71.41	25650	-17.74	20240103	20100	4.98	20240103	27100	-22.14	20230206	12310	71.41	20231023	4.17	N	068290	500	50 억		71384	N	N	54	N	00	N
88	20240105	140602	57	100.00	KOSPI		서비스업	N	N	N	N		N	21300	-650	5	-2.96	5882160000	270313	33.77	21800	22400	21150	28500	15400	21950	21760.43	0.71	0	-10923	23583	22766	22283	21466	20983	22525	21225	50	6550	500	13600	50	1	10000000	2130	12.96	1.21	12	2.70	1644.00	17559.00	27100	20230206	-21.40	12310	20231023	73.03	25650	-16.96	20240103	20100	5.97	20240103	27100	-21.40	20230206	12310	73.03	20231023	4.17	N	068290	500	50 억		71384	N	N	54	N	00	N
89	20240105	130604	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	-450	5	-2.05	5091446600	233223	29.14	21800	22400	21300	28500	15400	21950	21830.72	0.71	0	-11531	23583	22766	22283	21466	20983	22525	21225	50	6550	500	13600	50	1	10000000	2150	13.08	1.22	12	2.33	1644.00	17559.00	27100	20230206	-20.66	12310	20231023	74.65	25650	-16.18	20240103	20100	6.97	20240103	27100	-20.66	20230206	12310	74.65	20231023	4.17	N	068290	500	50 억		71384	N	N	54	N	00	N
90	20240105	120604	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	-350	5	-1.59	4699509350	215136	26.88	21800	22400	21300	28500	15400	21950	21844.28	0.71	0	-5951	23583	22766	22283	21466	20983	22525	21225	50	6550	500	13600	50	1	10000000	2160	13.14	1.23	12	2.15	1644.00	17559.00	27100	20230206	-20.30	12310	20231023	75.47	25650	-15.79	20240103	20100	7.46	20240103	27100	-20.30	20230206	12310	75.47	20231023	4.17	N	068290	500	50 억		71384	N	N	54	N	00	N
91	20240105	110603	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	-350	5	-1.59	3983318600	181756	22.71	21800	22400	21500	28500	15400	21950	21915.72	0.71	0	-6103	23583	22766	22283	21466	20983	22525	21225	50	6550	500	13600	50	1	10000000	2160	13.14	1.23	12	1.82	1644.00	17559.00	27100	20230206	-20.30	12310	20231023	75.47	25650	-15.79	20240103	20100	7.46	20240103	27100	-20.30	20230206	12310	75.47	20231023	4.17	N	068290	500	50 억		71384	N	N	54	N	00	N
92	20240105	100606	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	-50	5	-0.23	2832468950	128631	16.07	21800	22400	21650	28500	15400	21950	22020.20	0.71	0	-6541	23583	22766	22283	21466	20983	22525	21225	50	6550	500	13600	50	1	10000000	2190	13.32	1.25	12	1.29	1644.00	17559.00	27100	20230206	-19.19	12310	20231023	77.90	25650	-14.62	20240103	20100	8.96	20240103	27100	-19.19	20230206	12310	77.90	20231023	4.17	N	068290	500	50 억		71384	N	N	54	N	00	N
93	20240105	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	21800	-150	5	-0.68	551066550	25196	3.15	21800	22050	21700	28500	15400	21950	21870.65	0.71	0	-2266	23583	22766	22283	21466	20983	22525	21225	50	6550	500	13600	50	1	10000000	2180	13.26	1.24	12	0.25	1644.00	17559.00	27100	20230206	-19.56	12310	20231023	77.09	25650	-15.01	20240103	20100	8.46	20240103	27100	-19.56	20230206	12310	77.09	20231023	4.17	N	068290	500	50 억		71384	N	N	54	N	00	N
94	20240104	160601	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-1450	5	-6.20	17599324100	787977	12.29	22900	23100	21800	30400	16400	23400	22334.10	1.05	0	-31408	28600	26000	23050	20450	17500	27300	21750	50	7000	500	14500	50	1	10000000	2195	13.35	1.25	12	7.88	1644.00	17559.00	27100	20230206	-19.00	12310	20231023	78.31	25650	-14.42	20240103	20100	9.20	20240103	27100	-19.00	20230206	12310	78.31	20231023	3.68	N	068290	500	50 억		104592	N	N	54	N	00	N
95	20240104	150602	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	-1550	5	-6.62	16746282300	749056	11.68	22900	23100	21800	30400	16400	23400	22355.45	1.05	0	-28083	28600	26000	23050	20450	17500	27300	21750	50	7000	500	14500	50	1	10000000	2185	13.29	1.24	12	7.49	1644.00	17559.00	27100	20230206	-19.37	12310	20231023	77.50	25650	-14.81	20240103	20100	8.71	20240103	27100	-19.37	20230206	12310	77.50	20231023	3.68	N	068290	500	50 억		104592	N	N	106	N	00	N
96	20240104	140603	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	-1550	5	-6.62	15884269650	709676	11.07	22900	23100	21800	30400	16400	23400	22381.32	1.05	0	-22971	28600	26000	23050	20450	17500	27300	21750	50	7000	500	14500	50	1	10000000	2185	13.29	1.24	12	7.10	1644.00	17559.00	27100	20230206	-19.37	12310	20231023	77.50	25650	-14.81	20240103	20100	8.71	20240103	27100	-19.37	20230206	12310	77.50	20231023	3.68	N	068290	500	50 억		104592	N	N	106	N	00	N
97	20240104	130603	57	100.00	KOSPI		서비스업	N	N	N	N		N	22050	-1350	5	-5.77	15007630100	669619	10.45	22900	23100	21800	30400	16400	23400	22411.06	1.05	0	-24890	28600	26000	23050	20450	17500	27300	21750	50	7000	500	14500	50	1	10000000	2205	13.41	1.26	12	6.70	1644.00	17559.00	27100	20230206	-18.63	12310	20231023	79.12	25650	-14.04	20240103	20100	9.70	20240103	27100	-18.63	20230206	12310	79.12	20231023	3.68	N	068290	500	50 억		104592	N	N	106	N	00	N
98	20240104	120600	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	-1450	5	-6.20	14308073400	637919	9.95	22900	23100	21800	30400	16400	23400	22428.13	1.05	0	-24399	28600	26000	23050	20450	17500	27300	21750	50	7000	500	14500	50	1	10000000	2195	13.35	1.25	12	6.38	1644.00	17559.00	27100	20230206	-19.00	12310	20231023	78.31	25650	-14.42	20240103	20100	9.20	20240103	27100	-19.00	20230206	12310	78.31	20231023	3.68	N	068290	500	50 억		104592	N	N	106	N	00	N
99	20240104	110601	57	100.00	KOSPI		서비스업	N	N	N	N		N	22400	-1000	5	-4.27	12135804150	539279	8.41	22900	23100	22100	30400	16400	23400	22502.48	1.05	0	-21330	28600	26000	23050	20450	17500	27300	21750	50	7000	500	14500	50	1	10000000	2240	13.63	1.28	12	5.39	1644.00	17559.00	27100	20230206	-17.34	12310	20231023	81.97	25650	-12.67	20240103	20100	11.44	20240103	27100	-17.34	20230206	12310	81.97	20231023	3.68	N	068290	500	50 억		104592	N	N	106	N	00	N
100	20240104	100600	57	100.00	KOSPI		서비스업	N	N	N	N		N	22250	-1150	5	-4.91	8866259150	393461	6.14	22900	23100	22200	30400	16400	23400	22532.33	1.05	0	-15890	28600	26000	23050	20450	17500	27300	21750	50	7000	500	14500	50	1	10000000	2225	13.53	1.27	12	3.93	1644.00	17559.00	27100	20230206	-17.90	12310	20231023	80.75	25650	-13.26	20240103	20100	10.70	20240103	27100	-17.90	20230206	12310	80.75	20231023	3.68	N	068290	500	50 억		104592	N	N	106	N	00	N
101	20240104	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	22350	-1050	5	-4.49	3160251050	139176	2.17	22900	23100	22200	30400	16400	23400	22703.03	1.05	0	-2421	28600	26000	23050	20450	17500	27300	21750	50	7000	500	14500	50	1	10000000	2235	13.59	1.27	12	1.39	1644.00	17559.00	27100	20230206	-17.53	12310	20231023	81.56	25650	-12.87	20240103	20100	11.19	20240103	27100	-17.53	20230206	12310	81.56	20231023	3.68	N	068290	500	50 억		104592	N	N	106	N	00	N
102	20240103	160600	57	100.00	KOSPI		서비스업	N	N	N	N		N	23400	2850	2	13.87	147778945350	6320712	622.77	20150	25650	20100	26700	14400	20550	23380.67	0.67	0	38975	23150	21850	21050	19750	18950	21450	19350	50	6150	500	12740	50	1	10000000	2340	14.23	1.33	12	63.21	1644.00	17559.00	27100	20230206	-13.65	12310	20231023	90.09	25650	-8.77	20240103	20100	16.42	20240103	27100	-13.65	20230206	12310	90.09	20231023	3.80	N	068290	500	50 억		66547	N	N	106	N	00	N
103	20240103	150559	57	100.00	KOSPI		서비스업	N	N	N	N		N	23550	3000	2	14.60	141116102250	6036745	594.79	20150	25650	20100	26700	14400	20550	23376.78	0.67	0	-1915	23150	21850	21050	19750	18950	21450	19350	50	6150	500	12740	50	1	10000000	2355	14.32	1.34	12	60.37	1644.00	17559.00	27100	20230206	-13.10	12310	20231023	91.31	25650	-8.19	20240103	20100	17.16	20240103	27100	-13.10	20230206	12310	91.31	20231023	3.80	N	068290	500	50 억		66547	N	N	1	N	00	N
104	20240103	140557	57	100.00	KOSPI		서비스업	N	N	N	N		N	22150	1600	2	7.79	72559175600	3224541	317.71	20150	23900	20100	26700	14400	20550	22502.94	0.67	0	9623	23150	21850	21050	19750	18950	21450	19350	50	6150	500	12740	50	1	10000000	2215	13.47	1.26	12	32.25	1644.00	17559.00	27100	20230206	-18.27	12310	20231023	79.94	23900	-7.32	20240103	20100	10.20	20240103	27100	-18.27	20230206	12310	79.94	20231023	3.80	N	068290	500	50 억		66547	N	N	1	N	00	N
105	20240103	130559	57	100.00	KOSPI		서비스업	N	N	N	N		N	23300	2750	2	13.38	46276864350	2084263	205.36	20150	23650	20100	26700	14400	20550	22203.99	0.67	0	-7041	23150	21850	21050	19750	18950	21450	19350	50	6150	500	12740	50	1	10000000	2330	14.17	1.33	12	20.84	1644.00	17559.00	27100	20230206	-14.02	12310	20231023	89.28	23650	-1.48	20240103	20100	15.92	20240103	27100	-14.02	20230206	12310	89.28	20231023	3.80	N	068290	500	50 억		66547	N	N	1	N	00	N
106	20240103	120602	57	100.00	KOSPI		서비스업	N	N	N	N		N	21550	1000	2	4.87	14932352050	703901	69.35	20150	21850	20100	26700	14400	20550	21214.91	0.67	0	2117	23150	21850	21050	19750	18950	21450	19350	50	6150	500	12740	50	1	10000000	2155	13.11	1.23	12	7.04	1644.00	17559.00	27100	20230206	-20.48	12310	20231023	75.06	22350	-3.58	20240102	20100	7.21	20240103	27100	-20.48	20230206	12310	75.06	20231023	3.80	N	068290	500	50 억		66547	N	N	1	N	00	N
107	20240103	110558	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	500	2	2.43	11276701600	532770	52.49	20150	21850	20100	26700	14400	20550	21167.64	0.67	0	1312	23150	21850	21050	19750	18950	21450	19350	50	6150	500	12740	50	1	10000000	2105	12.80	1.20	12	5.33	1644.00	17559.00	27100	20230206	-22.32	12310	20231023	71.00	22350	-5.82	20240102	20100	4.73	20240103	27100	-22.32	20230206	12310	71.00	20231023	3.80	N	068290	500	50 억		66547	N	N	1	N	00	N
108	20240103	100558	57	100.00	KOSPI		서비스업	N	N	N	N		N	20900	350	2	1.70	4351362600	208454	20.54	20150	21250	20100	26700	14400	20550	20876.43	0.67	0	1771	23150	21850	21050	19750	18950	21450	19350	50	6150	500	12740	50	1	10000000	2090	12.71	1.19	12	2.08	1644.00	17559.00	27100	20230206	-22.88	12310	20231023	69.78	22350	-6.49	20240102	20100	3.98	20240103	27100	-22.88	20230206	12310	69.78	20231023	3.80	N	068290	500	50 억		66547	N	N	1	N	00	N
109	20240103	090558	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	150	2	0.73	631511450	30828	3.04	20150	20750	20100	26700	14400	20550	20482.21	0.67	0	-989	23150	21850	21050	19750	18950	21450	19350	50	6150	500	12740	50	1	10000000	2070	12.59	1.18	12	0.31	1644.00	17559.00	27100	20230206	-23.62	12310	20231023	68.16	22350	-7.38	20240102	20100	2.99	20240103	27100	-23.62	20230206	12310	68.16	20231023	3.80	N	068290	500	50 억		66547	N	N	1	N	00	N
110	20240102	160558	57	100.00	KOSPI		서비스업	N	N	N	N		N	20550	600	2	3.01	21104308200	998215	102.57	21050	22350	20250	25900	13970	19950	21146.07	0.71	0	-2297	22216	21082	20366	19232	18516	20875	19025	50	5950	500	12360	50	1	10000000	2055	12.50	1.17	12	9.98	1644.00	17559.00	27100	20230206	-24.17	12310	20231023	66.94	22350	-8.05	20240102	20250	1.48	20240102	27100	-24.17	20230206	12310	66.94	20231023	3.49	N	068290	500	50 억		71438	N	N	1	N	00	N
111	20240102	150557	57	100.00	KOSPI		서비스업	N	N	N	N		N	20350	400	2	2.01	20472301350	967302	99.39	21050	22350	20250	25900	13970	19950	21167.46	0.71	0	-8472	22216	21082	20366	19232	18516	20875	19025	50	5950	500	12360	50	1	10000000	2035	12.38	1.16	12	9.67	1644.00	17559.00	27100	20230206	-24.91	12310	20231023	65.31	22350	-8.95	20240102	20250	0.49	20240102	27100	-24.91	20230206	12310	65.31	20231023	3.49	N	068290	500	50 억		71438	N	N	2	N	00	N
112	20240102	140558	57	100.00	KOSPI		서비스업	N	N	N	N		N	20600	650	2	3.26	19514658600	920518	94.59	21050	22350	20400	25900	13970	19950	21203.03	0.71	0	-9451	22216	21082	20366	19232	18516	20875	19025	50	5950	500	12360	50	1	10000000	2060	12.53	1.17	12	9.21	1644.00	17559.00	27100	20230206	-23.99	12310	20231023	67.34	22350	-7.83	20240102	20400	0.98	20240102	27100	-23.99	20230206	12310	67.34	20231023	3.49	N	068290	500	50 억		71438	N	N	2	N	00	N
113	20240102	130555	57	100.00	KOSPI		서비스업	N	N	N	N		N	20450	500	2	2.51	18790352400	885231	90.96	21050	22350	20450	25900	13970	19950	21230.09	0.71	0	-11143	22216	21082	20366	19232	18516	20875	19025	50	5950	500	12360	50	1	10000000	2045	12.44	1.16	12	8.85	1644.00	17559.00	27100	20230206	-24.54	12310	20231023	66.13	22350	-8.50	20240102	20450	0.00	20240102	27100	-24.54	20230206	12310	66.13	20231023	3.49	N	068290	500	50 억		71438	N	N	2	N	00	N
114	20240102	120555	57	100.00	KOSPI		서비스업	N	N	N	N		N	20850	900	2	4.51	17856986500	839896	86.30	21050	22350	20600	25900	13970	19950	21264.84	0.71	0	-10590	22216	21082	20366	19232	18516	20875	19025	50	5950	500	12360	50	1	10000000	2085	12.68	1.19	12	8.40	1644.00	17559.00	27100	20230206	-23.06	12310	20231023	69.37	22350	-6.71	20240102	20600	1.21	20240102	27100	-23.06	20230206	12310	69.37	20231023	3.49	N	068290	500	50 억		71438	N	N	2	N	00	N
115	20240102	110555	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	1150	2	5.76	16329980100	766498	78.76	21050	22350	20600	25900	13970	19950	21309.07	0.71	0	-8862	22216	21082	20366	19232	18516	20875	19025	50	5950	500	12360	50	1	10000000	2110	12.83	1.20	12	7.66	1644.00	17559.00	27100	20230206	-22.14	12310	20231023	71.41	22350	-5.59	20240102	20600	2.43	20240102	27100	-22.14	20230206	12310	71.41	20231023	3.49	N	068290	500	50 억		71438	N	N	2	N	00	N
116	20240102	100548	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	750	2	3.76	4853596400	229388	23.57	21050	21650	20650	25900	13970	19950	21172.14	0.71	0	-3520	22216	21082	20366	19232	18516	20875	19025	50	5950	500	12360	50	1	10000000	2070	12.59	1.18	12	2.29	1644.00	17559.00	27100	20230206	-23.62	12310	20231023	68.16	21650	-4.39	20240102	20650	0.24	20240102	27100	-23.62	20230206	12310	68.16	20231023	3.49	N	068290	500	50 억		71438	N	N	2	N	00	N
117	20240102	090542	57	100.00	KOSPI		서비스업	N	N	N	N		N	19950	0	3	0.00	0	0	0.00	0	0	0	25900	13970	19950	0.00	0.71	0	0	22216	21082	20366	19232	18516	20875	19025	50	5950	500	12360	10	1	10000000	1995	12.14	1.14	12	0.00	1644.00	17559.00	27100	20230206	-26.38	12310	20231023	62.06	0	0.00	0	0	0.00	0	27100	-26.38	20230206	12310	62.06	20231023	3.49	N	068290	500	50 억		71438	N	N	2	N	00	N