KissMeData/029530/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	120405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32300	-50	5	-0.15	15074800	466	18.60	32450	32450	32250	42050	22650	32350	32349.36	9.69	0	-105	33283	32816	32433	31966	31583	32775	31925	504	9700	5000	23930	50	1	10080029	3256	7.23	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.58	31050	20230726	4.03	33650	-4.01	20240104	31650	2.05	20240117	36950	-12.58	20230518	31050	4.03	20230726	0.05	N	029530	5000	504 억		976996	N	N	6	N	00	N
3	20240123	110404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	0	3	0.00	9767100	302	12.06	32450	32450	32250	42050	22650	32350	32341.39	9.69	0	-167	33283	32816	32433	31966	31583	32775	31925	504	9700	5000	23930	50	1	10080029	3261	7.24	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.45	31050	20230726	4.19	33650	-3.86	20240104	31650	2.21	20240117	36950	-12.45	20230518	31050	4.19	20230726	0.05	N	029530	5000	504 억		976996	N	N	6	N	00	N
4	20240123	100403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32250	-100	5	-0.31	5859950	181	7.23	32450	32450	32250	42050	22650	32350	32375.41	9.69	0	-127	33283	32816	32433	31966	31583	32775	31925	504	9700	5000	23930	50	1	10080029	3251	7.22	0.32	12	0.00	4466.00	99372.00	36950	20230518	-12.72	31050	20230726	3.86	33650	-4.16	20240104	31650	1.90	20240117	36950	-12.72	20230518	31050	3.86	20230726	0.05	N	029530	5000	504 억		976996	N	N	6	N	00	N
5	20240123	090403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	100	2	0.31	64900	2	0.08	32450	32450	32450	42050	22650	32350	32450.00	9.69	0	-1	33283	32816	32433	31966	31583	32775	31925	504	9700	5000	23930	50	1	10080029	3271	7.27	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	33650	-3.57	20240104	31650	2.53	20240117	36950	-12.18	20230518	31050	4.51	20230726	0.05	N	029530	5000	504 억		976996	N	N	6	N	00	N
6	20240119	160400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32250	200	2	0.62	96801050	3002	130.47	32500	32600	31900	41650	22450	32050	32245.52	9.69	0	-10	32783	32416	32083	31716	31383	32250	31550	504	9600	5000	23710	50	1	10080029	3251	7.22	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.72	31050	20230726	3.86	33650	-4.16	20240104	31650	1.90	20240117	36950	-12.72	20230518	31050	3.86	20230726	0.05	N	029530	5000	504 억		977081	N	N	2	N	00	N
7	20240119	150402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	100	2	0.31	96156100	2982	129.60	32500	32600	31900	41650	22450	32050	32245.51	9.69	0	7	32783	32416	32083	31716	31383	32250	31550	504	9600	5000	23710	50	1	10080029	3241	7.20	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	33650	-4.46	20240104	31650	1.58	20240117	36950	-12.99	20230518	31050	3.54	20230726	0.05	N	029530	5000	504 억		977081	N	N	1	N	00	N
8	20240119	140400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	100	2	0.31	88407550	2741	119.12	32500	32600	31900	41650	22450	32050	32253.76	9.69	0	7	32783	32416	32083	31716	31383	32250	31550	504	9600	5000	23710	50	1	10080029	3241	7.20	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	33650	-4.46	20240104	31650	1.58	20240117	36950	-12.99	20230518	31050	3.54	20230726	0.05	N	029530	5000	504 억		977081	N	N	1	N	00	N
9	20240119	130402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32250	200	2	0.62	85966500	2665	115.82	32500	32600	31900	41650	22450	32050	32257.60	9.69	0	10	32783	32416	32083	31716	31383	32250	31550	504	9600	5000	23710	50	1	10080029	3251	7.22	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.72	31050	20230726	3.86	33650	-4.16	20240104	31650	1.90	20240117	36950	-12.72	20230518	31050	3.86	20230726	0.05	N	029530	5000	504 억		977081	N	N	1	N	00	N
10	20240119	120404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	100	2	0.31	85257950	2643	114.86	32500	32600	31900	41650	22450	32050	32258.02	9.69	0	3	32783	32416	32083	31716	31383	32250	31550	504	9600	5000	23710	50	1	10080029	3241	7.20	0.32	12	0.03	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	33650	-4.46	20240104	31650	1.58	20240117	36950	-12.99	20230518	31050	3.54	20230726	0.05	N	029530	5000	504 억		977081	N	N	1	N	00	N
11	20240119	110402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32150	100	2	0.31	80186550	2485	108.00	32500	32600	31900	41650	22450	32050	32268.23	9.69	0	-32	32783	32416	32083	31716	31383	32250	31550	504	9600	5000	23710	50	1	10080029	3241	7.20	0.32	12	0.02	4466.00	99372.00	36950	20230518	-12.99	31050	20230726	3.54	33650	-4.46	20240104	31650	1.58	20240117	36950	-12.99	20230518	31050	3.54	20230726	0.05	N	029530	5000	504 억		977081	N	N	1	N	00	N
12	20240119	100406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	400	2	1.25	31327700	967	42.03	32500	32600	32100	41650	22450	32050	32396.79	9.69	0	-305	32783	32416	32083	31716	31383	32250	31550	504	9600	5000	23710	50	1	10080029	3271	7.27	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	33650	-3.57	20240104	31650	2.53	20240117	36950	-12.18	20230518	31050	4.51	20230726	0.05	N	029530	5000	504 억		977081	N	N	1	N	00	N
13	20240119	090401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	400	2	1.25	97400	3	0.13	32500	32500	32450	41650	22450	32050	32466.67	9.69	0	-1	32783	32416	32083	31716	31383	32250	31550	504	9600	5000	23710	50	1	10080029	3271	7.27	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	33650	-3.57	20240104	31650	2.53	20240117	36950	-12.18	20230518	31050	4.51	20230726	0.05	N	029530	5000	504 억		977081	N	N	1	N	00	N
14	20240118	160401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	150	2	0.47	73391550	2301	23.67	32400	32450	31750	41450	22350	31900	31895.50	9.70	0	-1042	33133	32516	32083	31466	31033	32300	31250	504	9550	5000	23600	50	1	10080029	3231	7.18	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	33650	-4.75	20240104	31650	1.26	20240117	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		977938	N	N	1	N	00	N
15	20240118	150401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	150	2	0.47	71788500	2251	23.16	32400	32450	31750	41450	22350	31900	31891.83	9.70	0	-995	33133	32516	32083	31466	31033	32300	31250	504	9550	5000	23600	50	1	10080029	3231	7.18	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	33650	-4.75	20240104	31650	1.26	20240117	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		977938	N	N	4	N	00	N
16	20240118	140401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	150	2	0.47	66194300	2076	21.36	32400	32450	31750	41450	22350	31900	31885.50	9.70	0	-929	33133	32516	32083	31466	31033	32300	31250	504	9550	5000	23600	50	1	10080029	3231	7.18	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	33650	-4.75	20240104	31650	1.26	20240117	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		977938	N	N	4	N	00	N
17	20240118	130401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	150	2	0.47	62160050	1950	20.06	32400	32450	31750	41450	22350	31900	31876.95	9.70	0	-831	33133	32516	32083	31466	31033	32300	31250	504	9550	5000	23600	50	1	10080029	3231	7.18	0.32	12	0.02	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	33650	-4.75	20240104	31650	1.26	20240117	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		977938	N	N	4	N	00	N
18	20240118	120402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	-50	5	-0.16	38872050	1219	12.54	32400	32450	31750	41450	22350	31900	31888.47	9.70	0	-685	33133	32516	32083	31466	31033	32300	31250	504	9550	5000	23600	50	1	10080029	3210	7.13	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.80	31050	20230726	2.58	33650	-5.35	20240104	31650	0.63	20240117	36950	-13.80	20230518	31050	2.58	20230726	0.04	N	029530	5000	504 억		977938	N	N	4	N	00	N
19	20240118	110402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31800	-100	5	-0.31	29253750	917	9.43	32400	32450	31750	41450	22350	31900	31901.58	9.70	0	-503	33133	32516	32083	31466	31033	32300	31250	504	9550	5000	23600	50	1	10080029	3205	7.12	0.32	12	0.01	4466.00	99372.00	36950	20230518	-13.94	31050	20230726	2.42	33650	-5.50	20240104	31650	0.47	20240117	36950	-13.94	20230518	31050	2.42	20230726	0.04	N	029530	5000	504 억		977938	N	N	4	N	00	N
20	20240118	100401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31750	-150	5	-0.47	20030900	627	6.45	32400	32450	31750	41450	22350	31900	31947.21	9.70	0	-303	33133	32516	32083	31466	31033	32300	31250	504	9550	5000	23600	50	1	10080029	3200	7.11	0.32	12	0.01	4466.00	99372.00	36950	20230518	-14.07	31050	20230726	2.25	33650	-5.65	20240104	31650	0.32	20240117	36950	-14.07	20230518	31050	2.25	20230726	0.04	N	029530	5000	504 억		977938	N	N	4	N	00	N
21	20240118	090400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	0	3	0.00	4728000	146	1.50	32400	32450	31850	41450	22350	31900	32383.56	9.70	0	-42	33133	32516	32083	31466	31033	32300	31250	504	9550	5000	23600	50	1	10080029	3216	7.14	0.32	12	0.00	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	33650	-5.20	20240104	31650	0.79	20240117	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		977938	N	N	4	N	00	N
22	20240117	160359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31900	-850	5	-2.60	311907950	9720	214.43	32650	32700	31650	42550	22950	32750	32089.30	9.70	0	957	33216	32982	32716	32482	32216	33100	32600	504	9800	5000	24230	50	1	10080029	3216	7.14	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.67	31050	20230726	2.74	33650	-5.20	20240104	31650	0.79	20240117	36950	-13.67	20230518	31050	2.74	20230726	0.04	N	029530	5000	504 억		977801	N	N	4	N	00	N
23	20240117	150402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31950	-800	5	-2.44	308872000	9625	212.33	32650	32700	31650	42550	22950	32750	32090.60	9.70	0	1007	33216	32982	32716	32482	32216	33100	32600	504	9800	5000	24230	50	1	10080029	3221	7.15	0.32	12	0.10	4466.00	99372.00	36950	20230518	-13.53	31050	20230726	2.90	33650	-5.05	20240104	31650	0.95	20240117	36950	-13.53	20230518	31050	2.90	20230726	0.04	N	029530	5000	504 억		977801	N	N	8	N	00	N
24	20240117	140400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	-700	5	-2.14	221607350	6881	151.80	32650	32700	31900	42550	22950	32750	32205.69	9.70	0	636	33216	32982	32716	32482	32216	33100	32600	504	9800	5000	24230	50	1	10080029	3231	7.18	0.32	12	0.07	4466.00	99372.00	36950	20230518	-13.26	31050	20230726	3.22	33650	-4.75	20240104	31900	0.47	20240117	36950	-13.26	20230518	31050	3.22	20230726	0.04	N	029530	5000	504 억		977801	N	N	8	N	00	N
25	20240117	130401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32000	-750	5	-2.29	195614350	6068	133.86	32650	32700	31950	42550	22950	32750	32237.04	9.70	0	565	33216	32982	32716	32482	32216	33100	32600	504	9800	5000	24230	50	1	10080029	3226	7.17	0.32	12	0.06	4466.00	99372.00	36950	20230518	-13.40	31050	20230726	3.06	33650	-4.90	20240104	31950	0.16	20240117	36950	-13.40	20230518	31050	3.06	20230726	0.04	N	029530	5000	504 억		977801	N	N	8	N	00	N
26	20240117	120402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	-550	5	-1.68	140250550	4341	95.76	32650	32700	32200	42550	22950	32750	32308.35	9.70	0	307	33216	32982	32716	32482	32216	33100	32600	504	9800	5000	24230	50	1	10080029	3246	7.21	0.32	12	0.04	4466.00	99372.00	36950	20230518	-12.86	31050	20230726	3.70	33650	-4.31	20240104	32200	0.00	20240117	36950	-12.86	20230518	31050	3.70	20230726	0.04	N	029530	5000	504 억		977801	N	N	8	N	00	N
27	20240117	110401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	-400	5	-1.22	88522700	2737	60.38	32650	32700	32250	42550	22950	32750	32342.97	9.70	0	433	33216	32982	32716	32482	32216	33100	32600	504	9800	5000	24230	50	1	10080029	3261	7.24	0.33	12	0.03	4466.00	99372.00	36950	20230518	-12.45	31050	20230726	4.19	33650	-3.86	20240104	32250	0.31	20240117	36950	-12.45	20230518	31050	4.19	20230726	0.04	N	029530	5000	504 억		977801	N	N	8	N	00	N
28	20240117	100359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32350	-400	5	-1.22	51663750	1596	35.21	32650	32700	32300	42550	22950	32750	32370.77	9.70	0	250	33216	32982	32716	32482	32216	33100	32600	504	9800	5000	24230	50	1	10080029	3261	7.24	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.45	31050	20230726	4.19	33650	-3.86	20240104	32300	0.15	20240117	36950	-12.45	20230518	31050	4.19	20230726	0.04	N	029530	5000	504 억		977801	N	N	8	N	00	N
29	20240117	090400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32700	-50	5	-0.15	130750	4	0.09	32650	32700	32650	42550	22950	32750	32687.50	9.70	0	-1	33216	32982	32716	32482	32216	33100	32600	504	9800	5000	24230	50	1	10080029	3296	7.32	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	33650	-2.82	20240104	32400	0.93	20240112	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		977801	N	N	8	N	00	N
30	20240116	160359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32750	100	2	0.31	147904700	4533	132.93	32550	32950	32450	42400	22900	32650	32628.17	9.70	0	-248	33183	32916	32683	32416	32183	32800	32300	504	9750	5000	24160	50	1	10080029	3301	7.33	0.33	12	0.04	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33650	-2.67	20240104	32400	1.08	20240112	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		977740	N	N	8	N	00	N
31	20240116	150400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32750	100	2	0.31	142468200	4367	128.06	32550	32950	32450	42400	22900	32650	32623.81	9.70	0	-241	33183	32916	32683	32416	32183	32800	32300	504	9750	5000	24160	50	1	10080029	3301	7.33	0.33	12	0.04	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33650	-2.67	20240104	32400	1.08	20240112	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		977740	N	N	6	N	00	N
32	20240116	140400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32700	50	2	0.15	98447350	3021	88.59	32550	32950	32450	42400	22900	32650	32587.67	9.70	0	-524	33183	32916	32683	32416	32183	32800	32300	504	9750	5000	24160	50	1	10080029	3296	7.32	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	33650	-2.82	20240104	32400	0.93	20240112	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		977740	N	N	6	N	00	N
33	20240116	130400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32650	0	3	0.00	75596450	2322	68.09	32550	32950	32450	42400	22900	32650	32556.61	9.70	0	-678	33183	32916	32683	32416	32183	32800	32300	504	9750	5000	24160	50	1	10080029	3291	7.31	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.64	31050	20230726	5.15	33650	-2.97	20240104	32400	0.77	20240112	36950	-11.64	20230518	31050	5.15	20230726	0.04	N	029530	5000	504 억		977740	N	N	6	N	00	N
34	20240116	120400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	-150	5	-0.46	43775650	1346	39.47	32550	32950	32450	42400	22900	32650	32522.77	9.70	0	-180	33183	32916	32683	32416	32183	32800	32300	504	9750	5000	24160	50	1	10080029	3276	7.28	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32400	0.31	20240112	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		977740	N	N	6	N	00	N
35	20240116	110358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	-150	5	-0.46	28921650	889	26.07	32550	32950	32450	42400	22900	32650	32532.79	9.70	0	-116	33183	32916	32683	32416	32183	32800	32300	504	9750	5000	24160	50	1	10080029	3276	7.28	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32400	0.31	20240112	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		977740	N	N	6	N	00	N
36	20240116	100359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	-150	5	-0.46	9844250	303	8.89	32550	32950	32450	42400	22900	32650	32489.27	9.70	0	-22	33183	32916	32683	32416	32183	32800	32300	504	9750	5000	24160	50	1	10080029	3276	7.28	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32400	0.31	20240112	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		977740	N	N	6	N	00	N
37	20240116	090357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32850	200	2	0.61	624400	19	0.56	32550	32950	32550	42400	22900	32650	32863.16	9.70	0	-15	33183	32916	32683	32416	32183	32800	32300	504	9750	5000	24160	50	1	10080029	3311	7.36	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33650	-2.38	20240104	32400	1.39	20240112	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		977740	N	N	6	N	00	N
38	20240115	160358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32650	-150	5	-0.46	111044800	3410	85.98	32950	32950	32450	42600	23000	32800	32564.46	9.71	0	-682	33133	32966	32683	32516	32233	33050	32600	504	9800	5000	24270	50	1	10080029	3291	7.31	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.64	31050	20230726	5.15	33650	-2.97	20240104	32400	0.77	20240112	36950	-11.64	20230518	31050	5.15	20230726	0.04	N	029530	5000	504 억		978445	N	N	6	N	00	N
39	20240115	150359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32700	-100	5	-0.30	106441150	3269	82.43	32950	32950	32450	42600	23000	32800	32560.77	9.71	0	-650	33133	32966	32683	32516	32233	33050	32600	504	9800	5000	24270	50	1	10080029	3296	7.32	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	33650	-2.82	20240104	32400	0.93	20240112	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		978445	N	N	4	N	00	N
40	20240115	140400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-250	5	-0.76	83508050	2566	64.70	32950	32950	32450	42600	23000	32800	32544.06	9.71	0	-614	33133	32966	32683	32516	32233	33050	32600	504	9800	5000	24270	50	1	10080029	3281	7.29	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32400	0.46	20240112	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		978445	N	N	4	N	00	N
41	20240115	130358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-250	5	-0.76	57818600	1777	44.81	32950	32950	32450	42600	23000	32800	32537.20	9.71	0	-297	33133	32966	32683	32516	32233	33050	32600	504	9800	5000	24270	50	1	10080029	3281	7.29	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32400	0.46	20240112	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		978445	N	N	4	N	00	N
42	20240115	120358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-250	5	-0.76	46857700	1440	36.31	32950	32950	32450	42600	23000	32800	32540.07	9.71	0	-250	33133	32966	32683	32516	32233	33050	32600	504	9800	5000	24270	50	1	10080029	3281	7.29	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32400	0.46	20240112	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		978445	N	N	4	N	00	N
43	20240115	110357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-250	5	-0.76	31047150	954	24.05	32950	32950	32450	42600	23000	32800	32544.18	9.71	0	-235	33133	32966	32683	32516	32233	33050	32600	504	9800	5000	24270	50	1	10080029	3281	7.29	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32400	0.46	20240112	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		978445	N	N	4	N	00	N
44	20240115	100357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-250	5	-0.76	11354300	349	8.80	32950	32950	32450	42600	23000	32800	32533.81	9.71	0	-3	33133	32966	32683	32516	32233	33050	32600	504	9800	5000	24270	50	1	10080029	3281	7.29	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32400	0.46	20240112	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		978445	N	N	4	N	00	N
45	20240115	090357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32650	-150	5	-0.46	753950	23	0.58	32950	32950	32650	42600	23000	32800	32780.43	9.71	0	-3	33133	32966	32683	32516	32233	33050	32600	504	9800	5000	24270	50	1	10080029	3291	7.31	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.64	31050	20230726	5.15	33650	-2.97	20240104	32400	0.77	20240112	36950	-11.64	20230518	31050	5.15	20230726	0.04	N	029530	5000	504 억		978445	N	N	4	N	00	N
46	20240112	160356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	300	2	0.92	128788000	3964	88.80	32500	32850	32400	42250	22750	32500	32489.17	9.71	0	13	33166	32832	32666	32332	32166	32750	32250	504	9750	5000	24050	50	1	10080029	3306	7.34	0.33	12	0.04	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32400	1.23	20240112	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		978504	N	N	4	N	00	N
47	20240112	150357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	0	3	0.00	117752550	3626	81.23	32500	32850	32400	42250	22750	32500	32474.50	9.71	0	84	33166	32832	32666	32332	32166	32750	32250	504	9750	5000	24050	50	1	10080029	3276	7.28	0.33	12	0.04	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32400	0.31	20240112	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		978504	N	N	24	N	00	N
48	20240112	140357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	0	3	0.00	84213150	2594	58.11	32500	32850	32400	42250	22750	32500	32464.59	9.71	0	89	33166	32832	32666	32332	32166	32750	32250	504	9750	5000	24050	50	1	10080029	3276	7.28	0.33	12	0.03	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32400	0.31	20240112	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		978504	N	N	24	N	00	N
49	20240112	130356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	-50	5	-0.15	63144050	1946	43.59	32500	32850	32400	42250	22750	32500	32448.12	9.71	0	197	33166	32832	32666	32332	32166	32750	32250	504	9750	5000	24050	50	1	10080029	3271	7.27	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	33650	-3.57	20240104	32400	0.15	20240112	36950	-12.18	20230518	31050	4.51	20230726	0.04	N	029530	5000	504 억		978504	N	N	24	N	00	N
50	20240112	120356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	0	3	0.00	52622500	1622	36.34	32500	32850	32400	42250	22750	32500	32442.97	9.71	0	148	33166	32832	32666	32332	32166	32750	32250	504	9750	5000	24050	50	1	10080029	3276	7.28	0.33	12	0.02	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32400	0.31	20240112	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		978504	N	N	24	N	00	N
51	20240112	110355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	0	3	0.00	41846050	1290	28.90	32500	32850	32400	42250	22750	32500	32438.80	9.71	0	40	33166	32832	32666	32332	32166	32750	32250	504	9750	5000	24050	50	1	10080029	3276	7.28	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32400	0.31	20240112	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		978504	N	N	24	N	00	N
52	20240112	100356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32450	-50	5	-0.15	27180400	838	18.77	32500	32850	32400	42250	22750	32500	32434.84	9.71	0	-37	33166	32832	32666	32332	32166	32750	32250	504	9750	5000	24050	50	1	10080029	3271	7.27	0.33	12	0.01	4466.00	99372.00	36950	20230518	-12.18	31050	20230726	4.51	33650	-3.57	20240104	32400	0.15	20240112	36950	-12.18	20230518	31050	4.51	20230726	0.04	N	029530	5000	504 억		978504	N	N	24	N	00	N
53	20240112	090356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	300	2	0.92	98150	3	0.07	32500	32850	32500	42250	22750	32500	32716.67	9.71	0	0	33166	32832	32666	32332	32166	32750	32250	504	9750	5000	24050	50	1	10080029	3306	7.34	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32500	0.92	20240112	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		978504	N	N	24	N	00	N
54	20240111	160354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	-350	5	-1.07	145594600	4461	120.08	32900	33000	32500	42700	23000	32850	32637.21	9.72	0	-283	32983	32916	32783	32716	32583	32950	32750	504	9850	5000	24300	50	1	10080029	3276	7.28	0.33	12	0.04	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32500	0.00	20240111	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		979560	N	N	24	N	00	N
55	20240111	150357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-300	5	-0.91	141072100	4322	116.34	32900	33000	32500	42700	23000	32850	32640.47	9.72	0	-322	32983	32916	32783	32716	32583	32950	32750	504	9850	5000	24300	50	1	10080029	3281	7.29	0.33	12	0.04	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240111	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979560	N	N	12	N	00	N
56	20240111	140356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-300	5	-0.91	127245550	3897	104.90	32900	33000	32500	42700	23000	32850	32652.18	9.72	0	-442	32983	32916	32783	32716	32583	32950	32750	504	9850	5000	24300	50	1	10080029	3281	7.29	0.33	12	0.04	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240111	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979560	N	N	12	N	00	N
57	20240111	130354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-300	5	-0.91	99186600	3037	81.75	32900	32900	32500	42700	23000	32850	32659.40	9.72	0	-291	32983	32916	32783	32716	32583	32950	32750	504	9850	5000	24300	50	1	10080029	3281	7.29	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240111	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979560	N	N	12	N	00	N
58	20240111	120355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32600	-250	5	-0.76	76762200	2349	63.23	32900	32900	32500	42700	23000	32850	32678.67	9.72	0	39	32983	32916	32783	32716	32583	32950	32750	504	9850	5000	24300	50	1	10080029	3286	7.30	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.77	31050	20230726	4.99	33650	-3.12	20240104	32500	0.31	20240111	36950	-11.77	20230518	31050	4.99	20230726	0.04	N	029530	5000	504 억		979560	N	N	12	N	00	N
59	20240111	110357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32600	-250	5	-0.76	66882600	2046	55.07	32900	32900	32500	42700	23000	32850	32689.44	9.72	0	29	32983	32916	32783	32716	32583	32950	32750	504	9850	5000	24300	50	1	10080029	3286	7.30	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.77	31050	20230726	4.99	33650	-3.12	20240104	32500	0.31	20240111	36950	-11.77	20230518	31050	4.99	20230726	0.04	N	029530	5000	504 억		979560	N	N	12	N	00	N
60	20240111	100356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-300	5	-0.91	43984700	1343	36.15	32900	32900	32550	42700	23000	32850	32751.08	9.72	0	33	32983	32916	32783	32716	32583	32950	32750	504	9850	5000	24300	50	1	10080029	3281	7.29	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240108	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979560	N	N	12	N	00	N
61	20240111	090355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32850	0	3	0.00	0	0	0.00	0	0	0	42700	23000	32850	0.00	9.72	0	0	32983	32916	32783	32716	32583	32950	32750	504	9850	5000	24300	50	1	10080029	3311	7.36	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33650	-2.38	20240104	32500	1.08	20240108	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		979560	N	N	12	N	00	N
62	20240110	160354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32850	50	2	0.15	121845700	3715	171.20	32800	32850	32650	42600	23000	32800	32798.30	9.71	0	239	32966	32882	32716	32632	32466	32925	32675	504	9800	5000	24270	50	1	10080029	3311	7.36	0.33	12	0.04	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33650	-2.38	20240104	32500	1.08	20240108	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		978821	N	N	12	N	00	N
63	20240110	150354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	0	3	0.00	99919750	3047	140.41	32800	32850	32650	42600	23000	32800	32792.83	9.71	0	426	32966	32882	32716	32632	32466	32925	32675	504	9800	5000	24270	50	1	10080029	3306	7.34	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32500	0.92	20240108	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		978821	N	N	6	N	00	N
64	20240110	140355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	0	3	0.00	95554300	2914	134.29	32800	32850	32650	42600	23000	32800	32791.46	9.71	0	493	32966	32882	32716	32632	32466	32925	32675	504	9800	5000	24270	50	1	10080029	3306	7.34	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32500	0.92	20240108	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		978821	N	N	6	N	00	N
65	20240110	130354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	0	3	0.00	52192700	1592	73.36	32800	32850	32650	42600	23000	32800	32784.36	9.71	0	75	32966	32882	32716	32632	32466	32925	32675	504	9800	5000	24270	50	1	10080029	3306	7.34	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32500	0.92	20240108	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		978821	N	N	6	N	00	N
66	20240110	120355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	0	3	0.00	18811000	575	26.50	32800	32850	32650	42600	23000	32800	32714.78	9.71	0	-66	32966	32882	32716	32632	32466	32925	32675	504	9800	5000	24270	50	1	10080029	3306	7.34	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32500	0.92	20240108	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		978821	N	N	6	N	00	N
67	20240110	110354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32850	50	2	0.15	18286100	559	25.76	32800	32850	32650	42600	23000	32800	32712.16	9.71	0	-63	32966	32882	32716	32632	32466	32925	32675	504	9800	5000	24270	50	1	10080029	3311	7.36	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33650	-2.38	20240104	32500	1.08	20240108	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		978821	N	N	6	N	00	N
68	20240110	100354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32700	-100	5	-0.30	4284500	131	6.04	32800	32800	32700	42600	23000	32800	32706.11	9.71	0	1	32966	32882	32716	32632	32466	32925	32675	504	9800	5000	24270	50	1	10080029	3296	7.32	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	33650	-2.82	20240104	32500	0.62	20240108	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		978821	N	N	6	N	00	N
69	20240110	090353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	0	3	0.00	65600	2	0.09	32800	32800	32800	42600	23000	32800	32800.00	9.71	0	-1	32966	32882	32716	32632	32466	32925	32675	504	9800	5000	24270	50	1	10080029	3306	7.34	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32500	0.92	20240108	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		978821	N	N	6	N	00	N
70	20240109	160353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	150	2	0.46	70850150	2169	52.38	32750	32800	32550	42400	22900	32650	32664.89	9.71	0	23	32950	32800	32650	32500	32350	32875	32575	504	9750	5000	24160	50	1	10080029	3306	7.34	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32500	0.92	20240108	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		979151	N	N	6	N	00	N
71	20240109	150354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32650	0	3	0.00	60959000	1867	45.09	32750	32750	32550	42400	22900	32650	32650.78	9.71	0	178	32950	32800	32650	32500	32350	32875	32575	504	9750	5000	24160	50	1	10080029	3291	7.31	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.64	31050	20230726	5.15	33650	-2.97	20240104	32500	0.46	20240108	36950	-11.64	20230518	31050	5.15	20230726	0.04	N	029530	5000	504 억		979151	N	N	41	N	00	N
72	20240109	140353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-100	5	-0.31	39120750	1198	28.93	32750	32750	32550	42400	22900	32650	32655.05	9.71	0	-164	32950	32800	32650	32500	32350	32875	32575	504	9750	5000	24160	50	1	10080029	3281	7.29	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240108	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979151	N	N	41	N	00	N
73	20240109	130353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32650	0	3	0.00	27132950	830	20.04	32750	32750	32550	42400	22900	32650	32690.30	9.71	0	-165	32950	32800	32650	32500	32350	32875	32575	504	9750	5000	24160	50	1	10080029	3291	7.31	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.64	31050	20230726	5.15	33650	-2.97	20240104	32500	0.46	20240108	36950	-11.64	20230518	31050	5.15	20230726	0.04	N	029530	5000	504 억		979151	N	N	41	N	00	N
74	20240109	120356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32600	-50	5	-0.15	24716950	756	18.26	32750	32750	32550	42400	22900	32650	32694.38	9.71	0	-114	32950	32800	32650	32500	32350	32875	32575	504	9750	5000	24160	50	1	10080029	3286	7.30	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.77	31050	20230726	4.99	33650	-3.12	20240104	32500	0.31	20240108	36950	-11.77	20230518	31050	4.99	20230726	0.04	N	029530	5000	504 억		979151	N	N	41	N	00	N
75	20240109	110353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-100	5	-0.31	23706200	725	17.51	32750	32750	32550	42400	22900	32650	32698.21	9.71	0	-113	32950	32800	32650	32500	32350	32875	32575	504	9750	5000	24160	50	1	10080029	3281	7.29	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240108	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979151	N	N	41	N	00	N
76	20240109	100353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32750	100	2	0.31	10170600	311	7.51	32750	32750	32700	42400	22900	32650	32702.89	9.71	0	-1	32950	32800	32650	32500	32350	32875	32575	504	9750	5000	24160	50	1	10080029	3301	7.33	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33650	-2.67	20240104	32500	0.77	20240108	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		979151	N	N	41	N	00	N
77	20240109	090353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32650	0	3	0.00	0	0	0.00	0	0	0	42400	22900	32650	0.00	9.71	0	0	32950	32800	32650	32500	32350	32875	32575	504	9750	5000	24160	50	1	10080029	3291	7.31	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.64	31050	20230726	5.15	33650	-2.97	20240104	32500	0.46	20240108	36950	-11.64	20230518	31050	5.15	20230726	0.04	N	029530	5000	504 억		979151	N	N	41	N	00	N
78	20240108	160353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32650	-50	5	-0.15	134903600	4141	71.61	32500	32800	32500	42500	22900	32700	32577.54	9.72	0	-1066	33000	32850	32700	32550	32400	32925	32625	504	9800	5000	24190	50	1	10080029	3291	7.31	0.33	12	0.04	4466.00	99372.00	36950	20230518	-11.64	31050	20230726	5.15	33650	-2.97	20240104	32500	0.46	20240108	36950	-11.64	20230518	31050	5.15	20230726	0.04	N	029530	5000	504 억		979295	N	N	41	N	00	N
79	20240108	150354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32650	-50	5	-0.15	125336100	3848	66.54	32500	32800	32500	42500	22900	32700	32571.75	9.72	0	-1043	33000	32850	32700	32550	32400	32925	32625	504	9800	5000	24190	50	1	10080029	3291	7.31	0.33	12	0.04	4466.00	99372.00	36950	20230518	-11.64	31050	20230726	5.15	33650	-2.97	20240104	32500	0.46	20240108	36950	-11.64	20230518	31050	5.15	20230726	0.04	N	029530	5000	504 억		979295	N	N	45	N	00	N
80	20240108	140353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32600	-100	5	-0.31	76311550	2344	40.53	32500	32650	32500	42500	22900	32700	32556.12	9.72	0	-466	33000	32850	32700	32550	32400	32925	32625	504	9800	5000	24190	50	1	10080029	3286	7.30	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.77	31050	20230726	4.99	33650	-3.12	20240104	32500	0.31	20240108	36950	-11.77	20230518	31050	4.99	20230726	0.04	N	029530	5000	504 억		979295	N	N	45	N	00	N
81	20240108	130352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-150	5	-0.46	75137950	2308	39.91	32500	32650	32500	42500	22900	32700	32555.44	9.72	0	-435	33000	32850	32700	32550	32400	32925	32625	504	9800	5000	24190	50	1	10080029	3281	7.29	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240108	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979295	N	N	45	N	00	N
82	20240108	120354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-150	5	-0.46	73216600	2249	38.89	32500	32650	32500	42500	22900	32700	32555.18	9.72	0	-393	33000	32850	32700	32550	32400	32925	32625	504	9800	5000	24190	50	1	10080029	3281	7.29	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240108	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979295	N	N	45	N	00	N
83	20240108	110354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-150	5	-0.46	71621150	2200	38.04	32500	32650	32500	42500	22900	32700	32555.07	9.72	0	-347	33000	32850	32700	32550	32400	32925	32625	504	9800	5000	24190	50	1	10080029	3281	7.29	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32500	0.15	20240108	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979295	N	N	45	N	00	N
84	20240108	100355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32600	-100	5	-0.31	11449000	352	6.09	32500	32600	32500	42500	22900	32700	32525.57	9.72	0	-96	33000	32850	32700	32550	32400	32925	32625	504	9800	5000	24190	50	1	10080029	3286	7.30	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.77	31050	20230726	4.99	33650	-3.12	20240104	32500	0.31	20240108	36950	-11.77	20230518	31050	4.99	20230726	0.04	N	029530	5000	504 억		979295	N	N	45	N	00	N
85	20240108	090353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32500	-200	5	-0.61	5297500	163	2.82	32500	32500	32500	42500	22900	32700	32500.00	9.72	0	0	33000	32850	32700	32550	32400	32925	32625	504	9800	5000	24190	50	1	10080029	3276	7.28	0.33	12	0.00	4466.00	99372.00	36950	20230518	-12.04	31050	20230726	4.67	33650	-3.42	20240104	32500	0.00	20240108	36950	-12.04	20230518	31050	4.67	20230726	0.04	N	029530	5000	504 억		979295	N	N	45	N	00	N
86	20240105	160352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32700	-100	5	-0.30	189420050	5783	260.38	32550	32850	32550	42600	23000	32800	32754.63	9.72	0	-460	33933	33366	33083	32516	32233	33225	32375	504	9800	5000	24270	50	1	10080029	3296	7.32	0.33	12	0.06	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	33650	-2.82	20240104	32550	0.46	20240105	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		979708	N	N	45	N	00	N
87	20240105	150353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32750	-50	5	-0.15	175750800	5365	241.56	32550	32850	32550	42600	23000	32800	32758.77	9.72	0	-440	33933	33366	33083	32516	32233	33225	32375	504	9800	5000	24270	50	1	10080029	3301	7.33	0.33	12	0.05	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33650	-2.67	20240104	32550	0.61	20240105	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		979708	N	N	41	N	00	N
88	20240105	140352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32750	-50	5	-0.15	151951600	4638	208.82	32550	32850	32550	42600	23000	32800	32762.31	9.72	0	-278	33933	33366	33083	32516	32233	33225	32375	504	9800	5000	24270	50	1	10080029	3301	7.33	0.33	12	0.05	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33650	-2.67	20240104	32550	0.61	20240105	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		979708	N	N	41	N	00	N
89	20240105	130353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	0	3	0.00	66756800	2036	91.67	32550	32850	32550	42600	23000	32800	32788.21	9.72	0	-283	33933	33366	33083	32516	32233	33225	32375	504	9800	5000	24270	50	1	10080029	3306	7.34	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32550	0.77	20240105	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		979708	N	N	41	N	00	N
90	20240105	120352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32800	0	3	0.00	66396350	2025	91.18	32550	32850	32550	42600	23000	32800	32788.32	9.72	0	-281	33933	33366	33083	32516	32233	33225	32375	504	9800	5000	24270	50	1	10080029	3306	7.34	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32550	0.77	20240105	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		979708	N	N	41	N	00	N
91	20240105	110351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32850	50	2	0.15	11489050	351	15.80	32550	32850	32550	42600	23000	32800	32732.34	9.72	0	-278	33933	33366	33083	32516	32233	33225	32375	504	9800	5000	24270	50	1	10080029	3311	7.36	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33650	-2.38	20240104	32550	0.92	20240105	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		979708	N	N	41	N	00	N
92	20240105	100355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32700	-100	5	-0.30	2646050	81	3.65	32550	32800	32550	42600	23000	32800	32667.28	9.72	0	-38	33933	33366	33083	32516	32233	33225	32375	504	9800	5000	24270	50	1	10080029	3296	7.32	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	33650	-2.82	20240104	32550	0.46	20240105	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		979708	N	N	41	N	00	N
93	20240105	090352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32550	-250	5	-0.76	455700	14	0.63	32550	32550	32550	42600	23000	32800	32550.00	9.72	0	-8	33933	33366	33083	32516	32233	33225	32375	504	9800	5000	24270	50	1	10080029	3281	7.29	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.91	31050	20230726	4.83	33650	-3.27	20240104	32550	0.00	20240105	36950	-11.91	20230518	31050	4.83	20230726	0.04	N	029530	5000	504 억		979708	N	N	41	N	00	N
94	20240104	160350	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32800	-400	5	-1.20	73107450	2221	29.42	33400	33650	32800	43150	23250	33200	32916.46	9.73	0	-680	33533	33366	33033	32866	32533	33450	32950	504	9950	5000	24560	50	1	10080029	3306	7.34	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32600	0.61	20240102	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		980336	N	N	41	N	00	N
95	20240104	150351	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32850	-350	5	-1.05	66934900	2033	26.93	33400	33650	32800	43150	23250	33200	32924.20	9.73	0	-542	33533	33366	33033	32866	32533	33450	32950	504	9950	5000	24560	50	1	10080029	3311	7.36	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33650	-2.38	20240104	32600	0.77	20240102	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		980336	N	N	93	N	00	N
96	20240104	140352	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32800	-400	5	-1.20	64470500	1958	25.93	33400	33650	32800	43150	23250	33200	32926.71	9.73	0	-470	33533	33366	33033	32866	32533	33450	32950	504	9950	5000	24560	50	1	10080029	3306	7.34	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.23	31050	20230726	5.64	33650	-2.53	20240104	32600	0.61	20240102	36950	-11.23	20230518	31050	5.64	20230726	0.04	N	029530	5000	504 억		980336	N	N	93	N	00	N
97	20240104	130352	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32900	-300	5	-0.90	57742200	1753	23.22	33400	33650	32800	43150	23250	33200	32939.08	9.73	0	-388	33533	33366	33033	32866	32533	33450	32950	504	9950	5000	24560	50	1	10080029	3316	7.37	0.33	12	0.02	4466.00	99372.00	36950	20230518	-10.96	31050	20230726	5.96	33650	-2.23	20240104	32600	0.92	20240102	36950	-10.96	20230518	31050	5.96	20230726	0.04	N	029530	5000	504 억		980336	N	N	93	N	00	N
98	20240104	120350	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32950	-250	5	-0.75	56426200	1713	22.69	33400	33650	32800	43150	23250	33200	32939.99	9.73	0	-348	33533	33366	33033	32866	32533	33450	32950	504	9950	5000	24560	50	1	10080029	3321	7.38	0.33	12	0.02	4466.00	99372.00	36950	20230518	-10.83	31050	20230726	6.12	33650	-2.08	20240104	32600	1.07	20240102	36950	-10.83	20230518	31050	6.12	20230726	0.04	N	029530	5000	504 억		980336	N	N	93	N	00	N
99	20240104	110350	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32900	-300	5	-0.90	41752750	1266	16.77	33400	33650	32800	43150	23250	33200	32980.06	9.73	0	-159	33533	33366	33033	32866	32533	33450	32950	504	9950	5000	24560	50	1	10080029	3316	7.37	0.33	12	0.01	4466.00	99372.00	36950	20230518	-10.96	31050	20230726	5.96	33650	-2.23	20240104	32600	0.92	20240102	36950	-10.96	20230518	31050	5.96	20230726	0.04	N	029530	5000	504 억		980336	N	N	93	N	00	N
100	20240104	100350	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	33100	-100	5	-0.30	12925650	390	5.17	33400	33650	32800	43150	23250	33200	33142.69	9.73	0	-107	33533	33366	33033	32866	32533	33450	32950	504	9950	5000	24560	50	1	10080029	3336	7.41	0.33	12	0.00	4466.00	99372.00	36950	20230518	-10.42	31050	20230726	6.60	33650	-1.63	20240104	32600	1.53	20240102	36950	-10.42	20230518	31050	6.60	20230726	0.04	N	029530	5000	504 억		980336	N	N	93	N	00	N
101	20240104	090352	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	33550	350	2	1.05	5133950	154	2.04	33400	33650	32800	43150	23250	33200	33337.34	9.73	0	26	33533	33366	33033	32866	32533	33450	32950	504	9950	5000	24560	50	1	10080029	3382	7.51	0.34	12	0.00	4466.00	99372.00	36950	20230518	-9.20	31050	20230726	8.05	33650	-0.30	20240104	32600	2.91	20240102	36950	-9.20	20230518	31050	8.05	20230726	0.04	N	029530	5000	504 억		980336	N	N	93	N	00	N
102	20240103	160350	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	33200	300	2	0.91	248334200	7550	165.10	32950	33200	32700	42750	23050	32900	32887.94	9.74	0	-859	33233	33066	32833	32666	32433	33150	32750	504	9850	5000	24340	50	1	10080029	3347	7.43	0.33	12	0.07	4466.00	99372.00	36950	20230518	-10.15	31050	20230726	6.92	33200	0.00	20240103	32600	1.84	20240102	36950	-10.15	20230518	31050	6.92	20230726	0.04	N	029530	5000	504 억		981321	N	N	93	N	00	N
103	20240103	150349	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32850	-50	5	-0.15	192727100	5871	128.38	32950	33000	32700	42750	23050	32900	32826.96	9.74	0	-690	33233	33066	32833	32666	32433	33150	32750	504	9850	5000	24340	50	1	10080029	3311	7.36	0.33	12	0.06	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33000	0.00	20240102	32600	0.77	20240102	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		981321	N	N	1	N	00	N
104	20240103	140347	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32750	-150	5	-0.46	106006200	3235	70.74	32950	32950	32700	42750	23050	32900	32768.53	9.74	0	-323	33233	33066	32833	32666	32433	33150	32750	504	9850	5000	24340	50	1	10080029	3301	7.33	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33000	-0.76	20240102	32600	0.46	20240102	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		981321	N	N	1	N	00	N
105	20240103	130350	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32750	-150	5	-0.46	86684500	2645	57.84	32950	32950	32750	42750	23050	32900	32772.97	9.74	0	99	33233	33066	32833	32666	32433	33150	32750	504	9850	5000	24340	50	1	10080029	3301	7.33	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33000	-0.76	20240102	32600	0.46	20240102	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		981321	N	N	1	N	00	N
106	20240103	120352	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32850	-50	5	-0.15	73911950	2255	49.31	32950	32950	32750	42750	23050	32900	32776.92	9.74	0	99	33233	33066	32833	32666	32433	33150	32750	504	9850	5000	24340	50	1	10080029	3311	7.36	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33000	-0.45	20240102	32600	0.77	20240102	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		981321	N	N	1	N	00	N
107	20240103	110349	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32750	-150	5	-0.46	57529700	1755	38.38	32950	32950	32750	42750	23050	32900	32780.46	9.74	0	-45	33233	33066	32833	32666	32433	33150	32750	504	9850	5000	24340	50	1	10080029	3301	7.33	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33000	-0.76	20240102	32600	0.46	20240102	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		981321	N	N	1	N	00	N
108	20240103	100349	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32850	-50	5	-0.15	17078100	521	11.39	32950	32950	32750	42750	23050	32900	32779.46	9.74	0	-12	33233	33066	32833	32666	32433	33150	32750	504	9850	5000	24340	50	1	10080029	3311	7.36	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.10	31050	20230726	5.80	33000	-0.45	20240102	32600	0.77	20240102	36950	-11.10	20230518	31050	5.80	20230726	0.04	N	029530	5000	504 억		981321	N	N	1	N	00	N
109	20240103	090348	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32900	0	3	0.00	0	0	0.00	0	0	0	42750	23050	32900	0.00	9.74	0	0	33233	33066	32833	32666	32433	33150	32750	504	9850	5000	24340	50	1	10080029	3316	7.37	0.33	12	0.00	4466.00	99372.00	36950	20230518	-10.96	31050	20230726	5.96	33000	-0.30	20240102	32600	0.92	20240102	36950	-10.96	20230518	31050	5.96	20230726	0.04	N	029530	5000	504 억		981321	N	N	1	N	00	N
110	20240102	160349	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32900	200	2	0.61	149894050	4573	80.71	32700	33000	32600	42500	22900	32700	32778.06	9.74	0	-710	33066	32882	32766	32582	32466	32825	32525	504	9800	5000	24190	50	1	10080029	3316	7.37	0.33	12	0.05	4466.00	99372.00	36950	20230518	-10.96	31050	20230726	5.96	33000	-0.30	20240102	32600	0.92	20240102	36950	-10.96	20230518	31050	5.96	20230726	0.04	N	029530	5000	504 억		982244	N	N	1	N	00	N
111	20240102	150348	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32700	0	3	0.00	84647250	2587	45.66	32700	33000	32600	42500	22900	32700	32720.24	9.74	0	-500	33066	32882	32766	32582	32466	32825	32525	504	9800	5000	24190	50	1	10080029	3296	7.32	0.33	12	0.03	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	33000	-0.91	20240102	32600	0.31	20240102	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		982244	N	N	3	N	00	N
112	20240102	140349	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32750	50	2	0.15	73921150	2259	39.87	32700	33000	32600	42500	22900	32700	32722.95	9.74	0	-498	33066	32882	32766	32582	32466	32825	32525	504	9800	5000	24190	50	1	10080029	3301	7.33	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33000	-0.76	20240102	32600	0.46	20240102	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		982244	N	N	3	N	00	N
113	20240102	130347	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32750	50	2	0.15	61928700	1892	33.39	32700	33000	32600	42500	22900	32700	32731.87	9.74	0	-358	33066	32882	32766	32582	32466	32825	32525	504	9800	5000	24190	50	1	10080029	3301	7.33	0.33	12	0.02	4466.00	99372.00	36950	20230518	-11.37	31050	20230726	5.48	33000	-0.76	20240102	32600	0.46	20240102	36950	-11.37	20230518	31050	5.48	20230726	0.04	N	029530	5000	504 억		982244	N	N	3	N	00	N
114	20240102	120347	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32700	0	3	0.00	44897750	1373	24.23	32700	32750	32600	42500	22900	32700	32700.47	9.74	0	-236	33066	32882	32766	32582	32466	32825	32525	504	9800	5000	24190	50	1	10080029	3296	7.32	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	32750	-0.15	20240102	32600	0.31	20240102	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		982244	N	N	3	N	00	N
115	20240102	110347	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32700	0	3	0.00	35218050	1077	19.01	32700	32750	32600	42500	22900	32700	32700.14	9.74	0	-225	33066	32882	32766	32582	32466	32825	32525	504	9800	5000	24190	50	1	10080029	3296	7.32	0.33	12	0.01	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	32750	-0.15	20240102	32600	0.31	20240102	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		982244	N	N	3	N	00	N
116	20240102	100343	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32700	0	3	0.00	10660200	326	5.75	32700	32700	32700	42500	22900	32700	32700.00	9.74	0	3	33066	32882	32766	32582	32466	32825	32525	504	9800	5000	24190	50	1	10080029	3296	7.32	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	32700	0.00	20240102	32700	0.00	20240102	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		982244	N	N	3	N	00	N
117	20240102	090340	00	40.00	KOSPI		전기.전자	N	N	N	N	40	N	32700	0	3	0.00	0	0	0.00	0	0	0	42500	22900	32700	0.00	9.74	0	0	33066	32882	32766	32582	32466	32825	32525	504	9800	5000	24190	50	1	10080029	3296	7.32	0.33	12	0.00	4466.00	99372.00	36950	20230518	-11.50	31050	20230726	5.31	0	0.00	0	0	0.00	0	36950	-11.50	20230518	31050	5.31	20230726	0.04	N	029530	5000	504 억		982244	N	N	3	N	00	N