KissMeData/016710/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	120323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9130	-30	5	-0.33	155486320	17099	107.44	9130	9200	9050	11900	6420	9160	9093.30	1.96	0	6644	9326	9242	9186	9102	9046	9215	9075	161	2740	1000	5490	10	1	16089459	1469	40.58	0.31	12	0.11	225.00	29781.00	139000	20230330	-93.43	9050	20240123	0.88	10240	-10.84	20240104	9050	0.88	20240123	139000	-93.43	20230330	9050	0.88	20240123	0.00	N	016710	1000	160 억		315083	N	N	29	N	00	N
3	20240123	110323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9140	-20	5	-0.22	145196200	15974	100.37	9130	9200	9050	11900	6420	9160	9089.53	1.96	0	6869	9326	9242	9186	9102	9046	9215	9075	161	2740	1000	5490	10	1	16089459	1471	40.62	0.31	12	0.10	225.00	29781.00	139000	20230330	-93.42	9050	20240123	0.99	10240	-10.74	20240104	9050	0.99	20240123	139000	-93.42	20230330	9050	0.99	20240123	0.00	N	016710	1000	160 억		315083	N	N	29	N	00	N
4	20240123	100322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9130	-30	5	-0.33	128405870	14142	88.86	9130	9200	9050	11900	6420	9160	9079.75	1.96	0	7125	9326	9242	9186	9102	9046	9215	9075	161	2740	1000	5490	10	1	16089459	1469	40.58	0.31	12	0.09	225.00	29781.00	139000	20230330	-93.43	9050	20240123	0.88	10240	-10.84	20240104	9050	0.88	20240123	139000	-93.43	20230330	9050	0.88	20240123	0.00	N	016710	1000	160 억		315083	N	N	29	N	00	N
5	20240123	090322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9130	-30	5	-0.33	2858950	313	1.97	9130	9140	9130	11900	6420	9160	9134.03	1.96	0	-137	9326	9242	9186	9102	9046	9215	9075	161	2740	1000	5490	10	1	16089459	1469	40.58	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.43	9130	20240123	0.00	10240	-10.84	20240104	9130	0.00	20240123	139000	-93.43	20230330	9130	0.00	20240123	0.00	N	016710	1000	160 억		315083	N	N	29	N	00	N
6	20240119	160320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9220	-70	5	-0.75	173794680	18751	71.35	9250	9350	9210	12070	6510	9290	9268.56	1.98	0	-4763	9416	9352	9286	9222	9156	9385	9255	161	2780	1000	5570	10	1	16089459	1483	40.98	0.31	12	0.12	225.00	29781.00	139000	20230330	-93.37	9210	20240119	0.11	10240	-9.96	20240104	9210	0.11	20240119	139000	-93.37	20230330	9210	0.11	20240119	0.00	N	016710	1000	160 억		319291	N	N	17	N	00	N
7	20240119	150321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9220	-70	5	-0.75	154348170	16642	63.33	9250	9350	9210	12070	6510	9290	9274.62	1.98	0	-4432	9416	9352	9286	9222	9156	9385	9255	161	2780	1000	5570	10	1	16089459	1483	40.98	0.31	12	0.10	225.00	29781.00	139000	20230330	-93.37	9210	20240119	0.11	10240	-9.96	20240104	9210	0.11	20240119	139000	-93.37	20230330	9210	0.11	20240119	0.00	N	016710	1000	160 억		319291	N	N	7	N	00	N
8	20240119	140319	57	100.00	KOSPI		서비스업	N	N	N	N		N	9240	-50	5	-0.54	123471500	13296	50.60	9250	9350	9230	12070	6510	9290	9286.36	1.98	0	-3385	9416	9352	9286	9222	9156	9385	9255	161	2780	1000	5570	10	1	16089459	1487	41.07	0.31	12	0.08	225.00	29781.00	139000	20230330	-93.35	9220	20240118	0.22	10240	-9.77	20240104	9220	0.22	20240118	139000	-93.35	20230330	9220	0.22	20240118	0.00	N	016710	1000	160 억		319291	N	N	7	N	00	N
9	20240119	130321	57	100.00	KOSPI		서비스업	N	N	N	N		N	9260	-30	5	-0.32	96477360	10377	39.49	9250	9350	9250	12070	6510	9290	9297.23	1.98	0	-1995	9416	9352	9286	9222	9156	9385	9255	161	2780	1000	5570	10	1	16089459	1490	41.16	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.34	9220	20240118	0.43	10240	-9.57	20240104	9220	0.43	20240118	139000	-93.34	20230330	9220	0.43	20240118	0.00	N	016710	1000	160 억		319291	N	N	7	N	00	N
10	20240119	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9280	-10	5	-0.11	83254880	8950	34.06	9250	9350	9250	12070	6510	9290	9302.22	1.98	0	-1021	9416	9352	9286	9222	9156	9385	9255	161	2780	1000	5570	10	1	16089459	1493	41.24	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.32	9220	20240118	0.65	10240	-9.38	20240104	9220	0.65	20240118	139000	-93.32	20230330	9220	0.65	20240118	0.00	N	016710	1000	160 억		319291	N	N	7	N	00	N
11	20240119	110321	57	100.00	KOSPI		서비스업	N	N	N	N		N	9290	0	3	0.00	67861790	7292	27.75	9250	9350	9250	12070	6510	9290	9306.33	1.98	0	65	9416	9352	9286	9222	9156	9385	9255	161	2780	1000	5570	10	1	16089459	1495	41.29	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.32	9220	20240118	0.76	10240	-9.28	20240104	9220	0.76	20240118	139000	-93.32	20230330	9220	0.76	20240118	0.00	N	016710	1000	160 억		319291	N	N	7	N	00	N
12	20240119	100325	57	100.00	KOSPI		서비스업	N	N	N	N		N	9310	20	2	0.22	46843320	5033	19.15	9250	9350	9250	12070	6510	9290	9307.24	1.98	0	263	9416	9352	9286	9222	9156	9385	9255	161	2780	1000	5570	10	1	16089459	1498	41.38	0.31	12	0.03	225.00	29781.00	139000	20230330	-93.30	9220	20240118	0.98	10240	-9.08	20240104	9220	0.98	20240118	139000	-93.30	20230330	9220	0.98	20240118	0.00	N	016710	1000	160 억		319291	N	N	7	N	00	N
13	20240119	090320	57	100.00	KOSPI		서비스업	N	N	N	N		N	9270	-20	5	-0.22	9048890	978	3.72	9250	9280	9250	12070	6510	9290	9252.44	1.98	0	91	9416	9352	9286	9222	9156	9385	9255	161	2780	1000	5570	10	1	16089459	1491	41.20	0.31	12	0.01	225.00	29781.00	139000	20230330	-93.33	9220	20240118	0.54	10240	-9.47	20240104	9220	0.54	20240118	139000	-93.33	20230330	9220	0.54	20240118	0.00	N	016710	1000	160 억		319291	N	N	7	N	00	N
14	20240118	160320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9290	0	3	0.00	241250240	26020	32.49	9220	9350	9220	12070	6510	9290	9271.72	1.99	0	-564	9696	9492	9386	9182	9076	9440	9130	161	2780	1000	5570	10	1	16089459	1495	41.29	0.31	12	0.16	225.00	29781.00	139000	20230330	-93.32	9220	20240118	0.76	10240	-9.28	20240104	9220	0.76	20240118	139000	-93.32	20230330	9220	0.76	20240118	0.00	N	016710	1000	160 억		319830	N	N	7	N	00	N
15	20240118	150320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9260	-30	5	-0.32	229240860	24725	30.87	9220	9350	9220	12070	6510	9290	9271.62	1.99	0	-540	9696	9492	9386	9182	9076	9440	9130	161	2780	1000	5570	10	1	16089459	1490	41.16	0.31	12	0.15	225.00	29781.00	139000	20230330	-93.34	9220	20240118	0.43	10240	-9.57	20240104	9220	0.43	20240118	139000	-93.34	20230330	9220	0.43	20240118	0.00	N	016710	1000	160 억		319830	N	N	9	N	00	N
16	20240118	140321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9240	-50	5	-0.54	177118700	19085	23.83	9220	9350	9220	12070	6510	9290	9280.52	1.99	0	-1254	9696	9492	9386	9182	9076	9440	9130	161	2780	1000	5570	10	1	16089459	1487	41.07	0.31	12	0.12	225.00	29781.00	139000	20230330	-93.35	9220	20240118	0.22	10240	-9.77	20240104	9220	0.22	20240118	139000	-93.35	20230330	9220	0.22	20240118	0.00	N	016710	1000	160 억		319830	N	N	9	N	00	N
17	20240118	130321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9270	-20	5	-0.22	132350060	14250	17.79	9220	9350	9220	12070	6510	9290	9287.72	1.99	0	12	9696	9492	9386	9182	9076	9440	9130	161	2780	1000	5570	10	1	16089459	1491	41.20	0.31	12	0.09	225.00	29781.00	139000	20230330	-93.33	9220	20240118	0.54	10240	-9.47	20240104	9220	0.54	20240118	139000	-93.33	20230330	9220	0.54	20240118	0.00	N	016710	1000	160 억		319830	N	N	9	N	00	N
18	20240118	120321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9290	0	3	0.00	116492180	12540	15.66	9220	9350	9220	12070	6510	9290	9289.65	1.99	0	-143	9696	9492	9386	9182	9076	9440	9130	161	2780	1000	5570	10	1	16089459	1495	41.29	0.31	12	0.08	225.00	29781.00	139000	20230330	-93.32	9220	20240118	0.76	10240	-9.28	20240104	9220	0.76	20240118	139000	-93.32	20230330	9220	0.76	20240118	0.00	N	016710	1000	160 억		319830	N	N	9	N	00	N
19	20240118	110322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9300	10	2	0.11	70197050	7562	9.44	9220	9350	9220	12070	6510	9290	9282.87	1.99	0	-386	9696	9492	9386	9182	9076	9440	9130	161	2780	1000	5570	10	1	16089459	1496	41.33	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.31	9220	20240118	0.87	10240	-9.18	20240104	9220	0.87	20240118	139000	-93.31	20230330	9220	0.87	20240118	0.00	N	016710	1000	160 억		319830	N	N	9	N	00	N
20	20240118	100320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9290	0	3	0.00	37222380	4015	5.01	9220	9350	9220	12070	6510	9290	9270.83	1.99	0	-389	9696	9492	9386	9182	9076	9440	9130	161	2780	1000	5570	10	1	16089459	1495	41.29	0.31	12	0.02	225.00	29781.00	139000	20230330	-93.32	9220	20240118	0.76	10240	-9.28	20240104	9220	0.76	20240118	139000	-93.32	20230330	9220	0.76	20240118	0.00	N	016710	1000	160 억		319830	N	N	9	N	00	N
21	20240118	090319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9350	60	2	0.65	7292660	788	0.98	9220	9350	9220	12070	6510	9290	9254.64	1.99	0	-99	9696	9492	9386	9182	9076	9440	9130	161	2780	1000	5570	10	1	16089459	1504	41.56	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.27	9220	20240118	1.41	10240	-8.69	20240104	9220	1.41	20240118	139000	-93.27	20230330	9220	1.41	20240118	0.00	N	016710	1000	160 억		319830	N	N	9	N	00	N
22	20240117	160319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9290	-330	5	-3.43	752373670	79864	175.11	9590	9590	9280	12500	6740	9620	9420.89	2.18	0	-30225	9966	9792	9686	9512	9406	9740	9460	161	2880	1000	5770	10	1	16089459	1495	41.29	0.31	12	0.50	225.00	29781.00	139000	20230330	-93.32	9280	20240117	0.11	10240	-9.28	20240104	9280	0.11	20240117	139000	-93.32	20230330	9280	0.11	20240117	0.00	N	016710	1000	160 억		350867	N	N	9	N	00	N
23	20240117	150321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9330	-290	5	-3.01	718696970	76245	167.18	9590	9590	9280	12500	6740	9620	9426.15	2.18	0	-28664	9966	9792	9686	9512	9406	9740	9460	161	2880	1000	5770	10	1	16089459	1501	41.47	0.31	12	0.47	225.00	29781.00	139000	20230330	-93.29	9280	20240117	0.54	10240	-8.89	20240104	9280	0.54	20240117	139000	-93.29	20230330	9280	0.54	20240117	0.00	N	016710	1000	160 억		350867	N	N	18	N	00	N
24	20240117	140319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9310	-310	5	-3.22	672997060	71339	156.42	9590	9590	9280	12500	6740	9620	9433.79	2.18	0	-25547	9966	9792	9686	9512	9406	9740	9460	161	2880	1000	5770	10	1	16089459	1498	41.38	0.31	12	0.44	225.00	29781.00	139000	20230330	-93.30	9280	20240117	0.32	10240	-9.08	20240104	9280	0.32	20240117	139000	-93.30	20230330	9280	0.32	20240117	0.00	N	016710	1000	160 억		350867	N	N	18	N	00	N
25	20240117	130319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9300	-320	5	-3.33	591270520	62550	137.15	9590	9590	9290	12500	6740	9620	9452.77	2.18	0	-22217	9966	9792	9686	9512	9406	9740	9460	161	2880	1000	5770	10	1	16089459	1496	41.33	0.31	12	0.39	225.00	29781.00	139000	20230330	-93.31	9290	20240117	0.11	10240	-9.18	20240104	9290	0.11	20240117	139000	-93.31	20230330	9290	0.11	20240117	0.00	N	016710	1000	160 억		350867	N	N	18	N	00	N
26	20240117	120320	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9380	-240	5	-2.49	457243930	48193	105.67	9590	9590	9380	12500	6740	9620	9487.77	2.18	0	-18100	9966	9792	9686	9512	9406	9740	9460	161	2880	1000	5770	10	1	16089459	1509	41.69	0.31	12	0.30	225.00	29781.00	139000	20230330	-93.25	9380	20240117	0.00	10240	-8.40	20240104	9380	0.00	20240117	139000	-93.25	20230330	9380	0.00	20240117	0.00	N	016710	1000	160 억		350867	N	N	18	N	00	N
27	20240117	110321	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9440	-180	5	-1.87	350808880	36886	80.88	9590	9590	9430	12500	6740	9620	9510.62	2.18	0	-13595	9966	9792	9686	9512	9406	9740	9460	161	2880	1000	5770	10	1	16089459	1519	41.96	0.32	12	0.23	225.00	29781.00	139000	20230330	-93.21	9430	20240117	0.11	10240	-7.81	20240104	9430	0.11	20240117	139000	-93.21	20230330	9430	0.11	20240117	0.00	N	016710	1000	160 억		350867	N	N	18	N	00	N
28	20240117	100319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9500	-120	5	-1.25	238180190	25007	54.83	9590	9590	9490	12500	6740	9620	9524.54	2.18	0	-7755	9966	9792	9686	9512	9406	9740	9460	161	2880	1000	5770	10	1	16089459	1528	42.22	0.32	12	0.16	225.00	29781.00	139000	20230330	-93.17	9490	20240117	0.11	10240	-7.23	20240104	9490	0.11	20240117	139000	-93.17	20230330	9490	0.11	20240117	0.00	N	016710	1000	160 억		350867	N	N	18	N	00	N
29	20240117	090319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9580	-40	5	-0.42	2625800	274	0.60	9590	9590	9580	12500	6740	9620	9583.21	2.18	0	-135	9966	9792	9686	9512	9406	9740	9460	161	2880	1000	5770	10	1	16089459	1541	42.58	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.11	9580	20240117	0.00	10240	-6.45	20240104	9580	0.00	20240117	139000	-93.11	20230330	9580	0.00	20240117	0.00	N	016710	1000	160 억		350867	N	N	18	N	00	N
30	20240116	160319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9620	-40	5	-0.41	437842110	45327	88.91	9700	9860	9580	12550	6770	9660	9659.64	2.21	0	-5086	9853	9756	9673	9576	9493	9715	9535	161	2890	1000	5790	10	1	16089459	1548	42.76	0.32	12	0.28	225.00	29781.00	139000	20230330	-93.08	9580	20240116	0.42	10240	-6.05	20240104	9580	0.42	20240116	139000	-93.08	20230330	9580	0.42	20240116	0.00	N	016710	1000	160 억		355238	N	N	18	N	00	N
31	20240116	150319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9600	-60	5	-0.62	417106400	43167	84.68	9700	9860	9580	12550	6770	9660	9662.62	2.21	0	-4973	9853	9756	9673	9576	9493	9715	9535	161	2890	1000	5790	10	1	16089459	1545	42.67	0.32	12	0.27	225.00	29781.00	139000	20230330	-93.09	9580	20240116	0.21	10240	-6.25	20240104	9580	0.21	20240116	139000	-93.09	20230330	9580	0.21	20240116	0.00	N	016710	1000	160 억		355238	N	N	27	N	00	N
32	20240116	140319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9590	-70	5	-0.72	378160160	39109	76.72	9700	9860	9580	12550	6770	9660	9669.39	2.21	0	-3757	9853	9756	9673	9576	9493	9715	9535	161	2890	1000	5790	10	1	16089459	1543	42.62	0.32	12	0.24	225.00	29781.00	139000	20230330	-93.10	9580	20240116	0.10	10240	-6.35	20240104	9580	0.10	20240116	139000	-93.10	20230330	9580	0.10	20240116	0.00	N	016710	1000	160 억		355238	N	N	27	N	00	N
33	20240116	130319	57	100.00	KOSPI		서비스업	N	N	N	N		N	9610	-50	5	-0.52	314662160	32492	63.74	9700	9860	9610	12550	6770	9660	9684.30	2.21	0	633	9853	9756	9673	9576	9493	9715	9535	161	2890	1000	5790	10	1	16089459	1546	42.71	0.32	12	0.20	225.00	29781.00	139000	20230330	-93.09	9590	20240115	0.21	10240	-6.15	20240104	9590	0.21	20240115	139000	-93.09	20230330	9590	0.21	20240115	0.00	N	016710	1000	160 억		355238	N	N	27	N	00	N
34	20240116	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	9650	-10	5	-0.10	233802700	24089	47.25	9700	9860	9610	12550	6770	9660	9705.81	2.21	0	4405	9853	9756	9673	9576	9493	9715	9535	161	2890	1000	5790	10	1	16089459	1553	42.89	0.32	12	0.15	225.00	29781.00	139000	20230330	-93.06	9590	20240115	0.63	10240	-5.76	20240104	9590	0.63	20240115	139000	-93.06	20230330	9590	0.63	20240115	0.00	N	016710	1000	160 억		355238	N	N	27	N	00	N
35	20240116	110318	57	100.00	KOSPI		서비스업	N	N	N	N		N	9680	20	2	0.21	209724440	21596	42.36	9700	9860	9610	12550	6770	9660	9711.29	2.21	0	4295	9853	9756	9673	9576	9493	9715	9535	161	2890	1000	5790	10	1	16089459	1557	43.02	0.33	12	0.13	225.00	29781.00	139000	20230330	-93.04	9590	20240115	0.94	10240	-5.47	20240104	9590	0.94	20240115	139000	-93.04	20230330	9590	0.94	20240115	0.00	N	016710	1000	160 억		355238	N	N	27	N	00	N
36	20240116	100318	57	100.00	KOSPI		서비스업	N	N	N	N		N	9660	0	3	0.00	171287870	17625	34.57	9700	9860	9610	12550	6770	9660	9718.49	2.21	0	5112	9853	9756	9673	9576	9493	9715	9535	161	2890	1000	5790	10	1	16089459	1554	42.93	0.32	12	0.11	225.00	29781.00	139000	20230330	-93.05	9590	20240115	0.73	10240	-5.66	20240104	9590	0.73	20240115	139000	-93.05	20230330	9590	0.73	20240115	0.00	N	016710	1000	160 억		355238	N	N	27	N	00	N
37	20240116	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9720	60	2	0.62	7114340	734	1.44	9700	9720	9630	12550	6770	9660	9693.01	2.21	0	551	9853	9756	9673	9576	9493	9715	9535	161	2890	1000	5790	10	1	16089459	1564	43.20	0.33	12	0.00	225.00	29781.00	139000	20230330	-93.01	9590	20240115	1.36	10240	-5.08	20240104	9590	1.36	20240115	139000	-93.01	20230330	9590	1.36	20240115	0.00	N	016710	1000	160 억		355238	N	N	27	N	00	N
38	20240115	160318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9660	-40	5	-0.41	482539710	49982	110.11	9710	9770	9590	12610	6790	9700	9654.27	2.30	0	-13685	9960	9830	9760	9630	9560	9795	9595	161	2910	1000	5820	10	1	16089459	1554	42.93	0.32	12	0.31	225.00	29781.00	139000	20230330	-93.05	9590	20240115	0.73	10240	-5.66	20240104	9590	0.73	20240115	139000	-93.05	20230330	9590	0.73	20240115	0.00	N	016710	1000	160 억		369316	N	N	27	N	00	N
39	20240115	150319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9670	-30	5	-0.31	451656750	46792	103.08	9710	9770	9590	12610	6790	9700	9652.44	2.30	0	-13366	9960	9830	9760	9630	9560	9795	9595	161	2910	1000	5820	10	1	16089459	1556	42.98	0.32	12	0.29	225.00	29781.00	139000	20230330	-93.04	9590	20240115	0.83	10240	-5.57	20240104	9590	0.83	20240115	139000	-93.04	20230330	9590	0.83	20240115	0.00	N	016710	1000	160 억		369316	N	N	2	N	00	N
40	20240115	140319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9660	-40	5	-0.41	382206140	39632	87.31	9710	9750	9590	12610	6790	9700	9643.88	2.30	0	-11411	9960	9830	9760	9630	9560	9795	9595	161	2910	1000	5820	10	1	16089459	1554	42.93	0.32	12	0.25	225.00	29781.00	139000	20230330	-93.05	9590	20240115	0.73	10240	-5.66	20240104	9590	0.73	20240115	139000	-93.05	20230330	9590	0.73	20240115	0.00	N	016710	1000	160 억		369316	N	N	2	N	00	N
41	20240115	130318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9680	-20	5	-0.21	356715360	36997	81.51	9710	9750	9590	12610	6790	9700	9641.74	2.30	0	-10502	9960	9830	9760	9630	9560	9795	9595	161	2910	1000	5820	10	1	16089459	1557	43.02	0.33	12	0.23	225.00	29781.00	139000	20230330	-93.04	9590	20240115	0.94	10240	-5.47	20240104	9590	0.94	20240115	139000	-93.04	20230330	9590	0.94	20240115	0.00	N	016710	1000	160 억		369316	N	N	2	N	00	N
42	20240115	120317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9650	-50	5	-0.52	305091250	31666	69.76	9710	9750	9590	12610	6790	9700	9634.66	2.30	0	-8239	9960	9830	9760	9630	9560	9795	9595	161	2910	1000	5820	10	1	16089459	1553	42.89	0.32	12	0.20	225.00	29781.00	139000	20230330	-93.06	9590	20240115	0.63	10240	-5.76	20240104	9590	0.63	20240115	139000	-93.06	20230330	9590	0.63	20240115	0.00	N	016710	1000	160 억		369316	N	N	2	N	00	N
43	20240115	110317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9620	-80	5	-0.82	258219580	26813	59.07	9710	9750	9590	12610	6790	9700	9630.39	2.30	0	-6923	9960	9830	9760	9630	9560	9795	9595	161	2910	1000	5820	10	1	16089459	1548	42.76	0.32	12	0.17	225.00	29781.00	139000	20230330	-93.08	9590	20240115	0.31	10240	-6.05	20240104	9590	0.31	20240115	139000	-93.08	20230330	9590	0.31	20240115	0.00	N	016710	1000	160 억		369316	N	N	2	N	00	N
44	20240115	100317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9650	-50	5	-0.52	88290070	9143	20.14	9710	9750	9630	12610	6790	9700	9656.58	2.30	0	9	9960	9830	9760	9630	9560	9795	9595	161	2910	1000	5820	10	1	16089459	1553	42.89	0.32	12	0.06	225.00	29781.00	139000	20230330	-93.06	9630	20240115	0.21	10240	-5.76	20240104	9630	0.21	20240115	139000	-93.06	20230330	9630	0.21	20240115	0.00	N	016710	1000	160 억		369316	N	N	2	N	00	N
45	20240115	090317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9680	-20	5	-0.21	5194560	536	1.18	9710	9710	9680	12610	6790	9700	9691.34	2.30	0	-132	9960	9830	9760	9630	9560	9795	9595	161	2910	1000	5820	10	1	16089459	1557	43.02	0.33	12	0.00	225.00	29781.00	139000	20230330	-93.04	9680	20240115	0.00	10240	-5.47	20240104	9680	0.00	20240115	139000	-93.04	20230330	9680	0.00	20240115	0.00	N	016710	1000	160 억		369316	N	N	2	N	00	N
46	20240112	160316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9700	-70	5	-0.72	439095760	45172	178.55	9800	9890	9690	12700	6840	9770	9720.54	2.36	0	-9703	9870	9820	9780	9730	9690	9800	9710	161	2930	1000	5860	10	1	16089459	1561	43.11	0.33	12	0.28	225.00	29781.00	139000	20230330	-93.02	9690	20240112	0.10	10240	-5.27	20240104	9690	0.10	20240112	139000	-93.02	20230330	9690	0.10	20240112	0.00	N	016710	1000	160 억		379219	N	N	2	N	00	N
47	20240112	150317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9740	-30	5	-0.31	385143350	39616	156.58	9800	9890	9690	12700	6840	9770	9721.91	2.36	0	-9026	9870	9820	9780	9730	9690	9800	9710	161	2930	1000	5860	10	1	16089459	1567	43.29	0.33	12	0.25	225.00	29781.00	139000	20230330	-92.99	9690	20240112	0.52	10240	-4.88	20240104	9690	0.52	20240112	139000	-92.99	20230330	9690	0.52	20240112	0.00	N	016710	1000	160 억		379219	N	N	31	N	00	N
48	20240112	140317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9720	-50	5	-0.51	368313370	37888	149.75	9800	9890	9690	12700	6840	9770	9721.10	2.36	0	-8837	9870	9820	9780	9730	9690	9800	9710	161	2930	1000	5860	10	1	16089459	1564	43.20	0.33	12	0.24	225.00	29781.00	139000	20230330	-93.01	9690	20240112	0.31	10240	-5.08	20240104	9690	0.31	20240112	139000	-93.01	20230330	9690	0.31	20240112	0.00	N	016710	1000	160 억		379219	N	N	31	N	00	N
49	20240112	130316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9730	-40	5	-0.41	297159040	30567	120.82	9800	9890	9690	12700	6840	9770	9721.56	2.36	0	-4957	9870	9820	9780	9730	9690	9800	9710	161	2930	1000	5860	10	1	16089459	1566	43.24	0.33	12	0.19	225.00	29781.00	139000	20230330	-93.00	9690	20240112	0.41	10240	-4.98	20240104	9690	0.41	20240112	139000	-93.00	20230330	9690	0.41	20240112	0.00	N	016710	1000	160 억		379219	N	N	31	N	00	N
50	20240112	120316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9760	-10	5	-0.10	277897510	28590	113.00	9800	9890	9690	12700	6840	9770	9720.09	2.36	0	-3887	9870	9820	9780	9730	9690	9800	9710	161	2930	1000	5860	10	1	16089459	1570	43.38	0.33	12	0.18	225.00	29781.00	139000	20230330	-92.98	9690	20240112	0.72	10240	-4.69	20240104	9690	0.72	20240112	139000	-92.98	20230330	9690	0.72	20240112	0.00	N	016710	1000	160 억		379219	N	N	31	N	00	N
51	20240112	110316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9740	-30	5	-0.31	264087700	27172	107.40	9800	9890	9690	12700	6840	9770	9719.11	2.36	0	-3361	9870	9820	9780	9730	9690	9800	9710	161	2930	1000	5860	10	1	16089459	1567	43.29	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.99	9690	20240112	0.52	10240	-4.88	20240104	9690	0.52	20240112	139000	-92.99	20230330	9690	0.52	20240112	0.00	N	016710	1000	160 억		379219	N	N	31	N	00	N
52	20240112	100317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9730	-40	5	-0.41	244731300	25185	99.55	9800	9890	9690	12700	6840	9770	9717.34	2.36	0	-3223	9870	9820	9780	9730	9690	9800	9710	161	2930	1000	5860	10	1	16089459	1566	43.24	0.33	12	0.16	225.00	29781.00	139000	20230330	-93.00	9690	20240112	0.41	10240	-4.98	20240104	9690	0.41	20240112	139000	-93.00	20230330	9690	0.41	20240112	0.00	N	016710	1000	160 억		379219	N	N	31	N	00	N
53	20240112	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9830	60	2	0.61	13694800	1398	5.53	9800	9890	9760	12700	6840	9770	9796.05	2.36	0	-83	9870	9820	9780	9730	9690	9800	9710	161	2930	1000	5860	10	1	16089459	1582	43.69	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.93	9730	20231027	1.03	10240	-4.00	20240104	9740	0.92	20240111	139000	-92.93	20230330	9730	1.03	20231027	0.00	N	016710	1000	160 억		379219	N	N	31	N	00	N
54	20240111	160315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9770	-40	5	-0.41	246730700	25245	81.55	9810	9830	9740	12750	6870	9810	9773.45	2.40	0	-7308	10003	9906	9833	9736	9663	9870	9700	161	2940	1000	5880	10	1	16089459	1572	43.42	0.33	12	0.16	225.00	29781.00	139000	20230330	-92.97	9730	20231027	0.41	10240	-4.59	20240104	9740	0.31	20240111	139000	-92.97	20230330	9730	0.41	20231027	0.00	N	016710	1000	160 억		386552	N	N	31	N	00	N
55	20240111	150317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9770	-40	5	-0.41	212437130	21735	70.21	9810	9830	9740	12750	6870	9810	9773.97	2.40	0	-6425	10003	9906	9833	9736	9663	9870	9700	161	2940	1000	5880	10	1	16089459	1572	43.42	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.97	9730	20231027	0.41	10240	-4.59	20240104	9740	0.31	20240111	139000	-92.97	20230330	9730	0.41	20231027	0.00	N	016710	1000	160 억		386552	N	N	19	N	00	N
56	20240111	140316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	-30	5	-0.31	176004640	18006	58.17	9810	9830	9740	12750	6870	9810	9774.78	2.40	0	-5811	10003	9906	9833	9736	9663	9870	9700	161	2940	1000	5880	10	1	16089459	1574	43.47	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	10240	-4.49	20240104	9740	0.41	20240111	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		386552	N	N	19	N	00	N
57	20240111	130314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	-20	5	-0.20	157067990	16069	51.91	9810	9830	9740	12750	6870	9810	9774.60	2.40	0	-4734	10003	9906	9833	9736	9663	9870	9700	161	2940	1000	5880	10	1	16089459	1575	43.51	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	10240	-4.39	20240104	9740	0.51	20240111	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		386552	N	N	19	N	00	N
58	20240111	120315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	-20	5	-0.20	128974850	13193	42.62	9810	9830	9740	12750	6870	9810	9776.01	2.40	0	-3454	10003	9906	9833	9736	9663	9870	9700	161	2940	1000	5880	10	1	16089459	1575	43.51	0.33	12	0.08	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	10240	-4.39	20240104	9740	0.51	20240111	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		386552	N	N	19	N	00	N
59	20240111	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	-20	5	-0.20	117189150	11988	38.73	9810	9830	9740	12750	6870	9810	9775.54	2.40	0	-2866	10003	9906	9833	9736	9663	9870	9700	161	2940	1000	5880	10	1	16089459	1575	43.51	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	10240	-4.39	20240104	9740	0.51	20240111	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		386552	N	N	19	N	00	N
60	20240111	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	0	3	0.00	36116010	3687	11.91	9810	9830	9780	12750	6870	9810	9795.50	2.40	0	-904	10003	9906	9833	9736	9663	9870	9700	161	2940	1000	5880	10	1	16089459	1578	43.60	0.33	12	0.02	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	10240	-4.20	20240104	9750	0.62	20240108	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		386552	N	N	19	N	00	N
61	20240111	090315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	-20	5	-0.20	1547940	158	0.51	9810	9810	9790	12750	6870	9810	9797.09	2.40	0	0	10003	9906	9833	9736	9663	9870	9700	161	2940	1000	5880	10	1	16089459	1575	43.51	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	10240	-4.39	20240104	9750	0.41	20240108	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		386552	N	N	19	N	00	N
62	20240110	160314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9810	-50	5	-0.51	302591340	30821	104.27	9930	9930	9760	12810	6910	9860	9817.71	2.46	0	-8798	10066	9962	9866	9762	9666	9960	9760	161	2950	1000	5910	10	1	16089459	1578	43.60	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.82	10240	-4.20	20240104	9750	0.62	20240108	139000	-92.94	20230330	9730	0.82	20231027	0.00	N	016710	1000	160 억		395154	N	N	19	N	00	N
63	20240110	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	-80	5	-0.81	269616990	27454	92.88	9930	9930	9760	12810	6910	9860	9820.68	2.46	0	-7761	10066	9962	9866	9762	9666	9960	9760	161	2950	1000	5910	10	1	16089459	1574	43.47	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	10240	-4.49	20240104	9750	0.31	20240108	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		395154	N	N	3	N	00	N
64	20240110	140315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	-10	5	-0.10	219560420	22340	75.58	9930	9930	9800	12810	6910	9860	9828.13	2.46	0	-7629	10066	9962	9866	9762	9666	9960	9760	161	2950	1000	5910	10	1	16089459	1585	43.78	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	10240	-3.81	20240104	9750	1.03	20240108	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		395154	N	N	3	N	00	N
65	20240110	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9820	-40	5	-0.41	156894610	15951	53.97	9930	9930	9810	12810	6910	9860	9836.04	2.46	0	-6318	10066	9962	9866	9762	9666	9960	9760	161	2950	1000	5910	10	1	16089459	1580	43.64	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.94	9730	20231027	0.92	10240	-4.10	20240104	9750	0.72	20240108	139000	-92.94	20230330	9730	0.92	20231027	0.00	N	016710	1000	160 억		395154	N	N	3	N	00	N
66	20240110	120315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-20	5	-0.20	116093230	11796	39.91	9930	9930	9820	12810	6910	9860	9841.75	2.46	0	-3967	10066	9962	9866	9762	9666	9960	9760	161	2950	1000	5910	10	1	16089459	1583	43.73	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	10240	-3.91	20240104	9750	0.92	20240108	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		395154	N	N	3	N	00	N
67	20240110	110315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-20	5	-0.20	57901570	5879	19.89	9930	9930	9820	12810	6910	9860	9848.88	2.46	0	-1406	10066	9962	9866	9762	9666	9960	9760	161	2950	1000	5910	10	1	16089459	1583	43.73	0.33	12	0.04	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	10240	-3.91	20240104	9750	0.92	20240108	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		395154	N	N	3	N	00	N
68	20240110	100314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	0	3	0.00	30392480	3083	10.43	9930	9930	9820	12810	6910	9860	9858.09	2.46	0	-1215	10066	9962	9866	9762	9666	9960	9760	161	2950	1000	5910	10	1	16089459	1586	43.82	0.33	12	0.02	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	10240	-3.71	20240104	9750	1.13	20240108	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		395154	N	N	3	N	00	N
69	20240110	090314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	60	2	0.61	1071430	108	0.37	9930	9930	9920	12810	6910	9860	9920.65	2.46	0	-56	10066	9962	9866	9762	9666	9960	9760	161	2950	1000	5910	10	1	16089459	1596	44.09	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	10240	-3.12	20240104	9750	1.74	20240108	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		395154	N	N	3	N	00	N
70	20240109	160314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	80	2	0.82	289718410	29355	49.65	9860	9970	9770	12710	6850	9780	9869.47	2.37	0	13912	10200	9990	9870	9660	9540	9930	9600	161	2930	1000	5860	10	1	16089459	1586	43.82	0.33	12	0.18	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	10240	-3.71	20240104	9750	1.13	20240108	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		380921	N	N	3	N	00	N
71	20240109	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	110	2	1.12	273452600	27706	46.86	9860	9970	9770	12710	6850	9780	9869.80	2.37	0	13390	10200	9990	9870	9660	9540	9930	9600	161	2930	1000	5860	10	1	16089459	1591	43.96	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	10240	-3.42	20240104	9750	1.44	20240108	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		380921	N	N	63	N	00	N
72	20240109	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	110	2	1.12	242751040	24598	41.61	9860	9970	9770	12710	6850	9780	9868.73	2.37	0	12123	10200	9990	9870	9660	9540	9930	9600	161	2930	1000	5860	10	1	16089459	1591	43.96	0.33	12	0.15	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	10240	-3.42	20240104	9750	1.44	20240108	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		380921	N	N	63	N	00	N
73	20240109	130314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	150	2	1.53	221345600	22429	37.94	9860	9970	9770	12710	6850	9780	9868.72	2.37	0	11926	10200	9990	9870	9660	9540	9930	9600	161	2930	1000	5860	10	1	16089459	1598	44.13	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.86	9730	20231027	2.06	10240	-3.03	20240104	9750	1.85	20240108	139000	-92.86	20230330	9730	2.06	20231027	0.00	N	016710	1000	160 억		380921	N	N	63	N	00	N
74	20240109	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9790	10	2	0.10	59701560	6078	10.28	9860	9870	9770	12710	6850	9780	9822.57	2.37	0	-767	10200	9990	9870	9660	9540	9930	9600	161	2930	1000	5860	10	1	16089459	1575	43.51	0.33	12	0.04	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	10240	-4.39	20240104	9750	0.41	20240108	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		380921	N	N	63	N	00	N
75	20240109	110314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	20	2	0.20	44960630	4572	7.73	9860	9870	9790	12710	6850	9780	9833.91	2.37	0	-859	10200	9990	9870	9660	9540	9930	9600	161	2930	1000	5860	10	1	16089459	1577	43.56	0.33	12	0.03	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	10240	-4.30	20240104	9750	0.51	20240108	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		380921	N	N	63	N	00	N
76	20240109	100314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	60	2	0.61	32470520	3298	5.58	9860	9870	9800	12710	6850	9780	9845.52	2.37	0	-925	10200	9990	9870	9660	9540	9930	9600	161	2930	1000	5860	10	1	16089459	1583	43.73	0.33	12	0.02	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	10240	-3.91	20240104	9750	0.92	20240108	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		380921	N	N	63	N	00	N
77	20240109	090314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	20	2	0.20	10192860	1034	1.75	9860	9860	9800	12710	6850	9780	9857.70	2.37	0	-896	10200	9990	9870	9660	9540	9930	9600	161	2930	1000	5860	10	1	16089459	1577	43.56	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	10240	-4.30	20240104	9750	0.51	20240108	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		380921	N	N	63	N	00	N
78	20240108	160314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	-130	5	-1.31	579025680	58975	105.59	9910	10080	9750	12880	6940	9910	9818.22	2.56	0	-30473	10236	10072	9966	9802	9696	10020	9750	161	2970	1000	5940	10	1	16089459	1574	43.47	0.33	12	0.37	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	10240	-4.49	20240104	9750	0.31	20240108	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		411245	N	N	63	N	00	N
79	20240108	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9780	-130	5	-1.31	539751920	54959	98.40	9910	10080	9750	12880	6940	9910	9820.99	2.56	0	-28415	10236	10072	9966	9802	9696	10020	9750	161	2970	1000	5940	10	1	16089459	1574	43.47	0.33	12	0.34	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.51	10240	-4.49	20240104	9750	0.31	20240108	139000	-92.96	20230330	9730	0.51	20231027	0.00	N	016710	1000	160 억		411245	N	N	70	N	00	N
80	20240108	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9770	-140	5	-1.41	430791230	43801	78.42	9910	10080	9760	12880	6940	9910	9835.19	2.56	0	-24809	10236	10072	9966	9802	9696	10020	9750	161	2970	1000	5940	10	1	16089459	1572	43.42	0.33	12	0.27	225.00	29781.00	139000	20230330	-92.97	9730	20231027	0.41	10240	-4.59	20240104	9760	0.10	20240108	139000	-92.97	20230330	9730	0.41	20231027	0.00	N	016710	1000	160 억		411245	N	N	70	N	00	N
81	20240108	130313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-110	5	-1.11	320290960	32505	58.20	9910	10080	9780	12880	6940	9910	9853.59	2.56	0	-21081	10236	10072	9966	9802	9696	10020	9750	161	2970	1000	5940	10	1	16089459	1577	43.56	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	10240	-4.30	20240104	9780	0.20	20240108	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		411245	N	N	70	N	00	N
82	20240108	120315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-50	5	-0.50	164237300	16613	29.74	9910	10080	9850	12880	6940	9910	9886.07	2.56	0	-7901	10236	10072	9966	9802	9696	10020	9750	161	2970	1000	5940	10	1	16089459	1586	43.82	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	10240	-3.71	20240104	9850	0.10	20240108	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		411245	N	N	70	N	00	N
83	20240108	110314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-20	5	-0.20	93085810	9401	16.83	9910	10080	9860	12880	6940	9910	9901.69	2.56	0	-2922	10236	10072	9966	9802	9696	10020	9750	161	2970	1000	5940	10	1	16089459	1591	43.96	0.33	12	0.06	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	10240	-3.42	20240104	9860	0.30	20240108	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		411245	N	N	70	N	00	N
84	20240108	100316	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-10	5	-0.10	52361680	5284	9.46	9910	10080	9860	12880	6940	9910	9909.48	2.56	0	-1522	10236	10072	9966	9802	9696	10020	9750	161	2970	1000	5940	10	1	16089459	1593	44.00	0.33	12	0.03	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	10240	-3.32	20240104	9860	0.41	20240108	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		411245	N	N	70	N	00	N
85	20240108	090313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	90	2	0.91	7072220	707	1.27	9910	10080	9910	12880	6940	9910	10003.14	2.56	0	-29	10236	10072	9966	9802	9696	10020	9750	161	2970	1000	5940	10	1	16089459	1609	44.44	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	10240	-2.34	20240104	9860	1.42	20240105	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		411245	N	N	70	N	00	N
86	20240105	160313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	-220	5	-2.17	549116440	55237	70.19	10020	10130	9860	13160	7100	10130	9941.22	2.78	0	-32999	10443	10286	10083	9926	9723	10365	10005	161	3030	1000	6070	10	1	16089459	1594	44.04	0.33	12	0.34	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	10240	-3.22	20240104	9860	0.51	20240105	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		446550	N	N	70	N	00	N
87	20240105	150313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-240	5	-2.37	518234520	52118	66.23	10020	10130	9860	13160	7100	10130	9943.48	2.78	0	-30951	10443	10286	10083	9926	9723	10365	10005	161	3030	1000	6070	10	1	16089459	1591	43.96	0.33	12	0.32	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	10240	-3.42	20240104	9860	0.30	20240105	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		446550	N	N	82	N	00	N
88	20240105	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-230	5	-2.27	424356560	42625	54.16	10020	10130	9890	13160	7100	10130	9955.58	2.78	0	-22438	10443	10286	10083	9926	9723	10365	10005	161	3030	1000	6070	10	1	16089459	1593	44.00	0.33	12	0.26	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	10240	-3.32	20240104	9880	0.20	20240104	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		446550	N	N	82	N	00	N
89	20240105	130313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-170	5	-1.68	271071000	27160	34.51	10020	10130	9920	13160	7100	10130	9980.52	2.78	0	-12906	10443	10286	10083	9926	9723	10365	10005	161	3030	1000	6070	10	1	16089459	1603	44.27	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.36	10240	-2.73	20240104	9880	0.81	20240104	139000	-92.83	20230330	9730	2.36	20231027	0.00	N	016710	1000	160 억		446550	N	N	82	N	00	N
90	20240105	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-130	5	-1.28	215918430	21629	27.48	10020	10130	9920	13160	7100	10130	9982.82	2.78	0	-10899	10443	10286	10083	9926	9723	10365	10005	161	3030	1000	6070	10	1	16089459	1609	44.44	0.34	12	0.13	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	10240	-2.34	20240104	9880	1.21	20240104	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		446550	N	N	82	N	00	N
91	20240105	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-140	5	-1.38	196694340	19705	25.04	10020	10130	9920	13160	7100	10130	9981.95	2.78	0	-9978	10443	10286	10083	9926	9723	10365	10005	161	3030	1000	6070	10	1	16089459	1607	44.40	0.34	12	0.12	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	10240	-2.44	20240104	9880	1.11	20240104	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		446550	N	N	82	N	00	N
92	20240105	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-130	5	-1.28	80850410	8076	10.26	10020	10130	9980	13160	7100	10130	10011.19	2.78	0	-2415	10443	10286	10083	9926	9723	10365	10005	161	3030	1000	6070	10	1	16089459	1609	44.44	0.34	12	0.05	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	10240	-2.34	20240104	9880	1.21	20240104	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		446550	N	N	82	N	00	N
93	20240105	090313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10090	-40	5	-0.39	2696260	269	0.34	10020	10090	10020	13160	7100	10130	10023.27	2.78	0	-11	10443	10286	10083	9926	9723	10365	10005	161	3030	1000	6070	10	1	16089459	1623	44.84	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.74	9730	20231027	3.70	10240	-1.46	20240104	9880	2.13	20240104	139000	-92.74	20230330	9730	3.70	20231027	0.00	N	016710	1000	160 억		446550	N	N	82	N	00	N
94	20240104	160311	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	140	2	1.40	794729720	78691	188.27	9950	10240	9880	12980	7000	9990	10099.35	2.77	0	-162	10183	10086	9993	9896	9803	10085	9895	161	2990	1000	5990	10	1	16089459	1630	45.02	0.34	12	0.49	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	10240	-1.07	20240104	9880	2.53	20240104	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		445418	N	N	82	N	00	N
95	20240104	150313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10120	130	2	1.30	748837710	74154	177.42	9950	10240	9880	12980	7000	9990	10098.41	2.77	0	235	10183	10086	9993	9896	9803	10085	9895	161	2990	1000	5990	10	1	16089459	1628	44.98	0.34	12	0.46	225.00	29781.00	139000	20230330	-92.72	9730	20231027	4.01	10240	-1.17	20240104	9880	2.43	20240104	139000	-92.72	20230330	9730	4.01	20231027	0.00	N	016710	1000	160 억		445418	N	N	114	N	00	N
96	20240104	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	90	2	0.90	677559450	67103	160.55	9950	10240	9880	12980	7000	9990	10097.30	2.77	0	1946	10183	10086	9993	9896	9803	10085	9895	161	2990	1000	5990	10	1	16089459	1622	44.80	0.34	12	0.42	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	10240	-1.56	20240104	9880	2.02	20240104	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		445418	N	N	114	N	00	N
97	20240104	130313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	140	2	1.40	642357040	63622	152.22	9950	10240	9880	12980	7000	9990	10096.46	2.77	0	3712	10183	10086	9993	9896	9803	10085	9895	161	2990	1000	5990	10	1	16089459	1630	45.02	0.34	12	0.40	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	10240	-1.07	20240104	9880	2.53	20240104	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		445418	N	N	114	N	00	N
98	20240104	120312	57	100.00	KOSPI		서비스업	N	N	N	N		N	10200	210	2	2.10	564418780	55956	133.88	9950	10240	9880	12980	7000	9990	10086.83	2.77	0	5359	10183	10086	9993	9896	9803	10085	9895	161	2990	1000	5990	10	1	16089459	1641	45.33	0.34	12	0.35	225.00	29781.00	139000	20230330	-92.66	9730	20231027	4.83	10240	-0.39	20240104	9880	3.24	20240104	139000	-92.66	20230330	9730	4.83	20231027	0.00	N	016710	1000	160 억		445418	N	N	114	N	00	N
99	20240104	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	70	2	0.70	349383560	34715	83.06	9950	10240	9880	12980	7000	9990	10064.34	2.77	0	610	10183	10086	9993	9896	9803	10085	9895	161	2990	1000	5990	10	1	16089459	1619	44.71	0.34	12	0.22	225.00	29781.00	139000	20230330	-92.76	9730	20231027	3.39	10240	-1.76	20240104	9880	1.82	20240104	139000	-92.76	20230330	9730	3.39	20231027	0.00	N	016710	1000	160 억		445418	N	N	114	N	00	N
100	20240104	100312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-30	5	-0.30	114888740	11562	27.66	9950	9990	9880	12980	7000	9990	9936.75	2.77	0	-5538	10183	10086	9993	9896	9803	10085	9895	161	2990	1000	5990	10	1	16089459	1603	44.27	0.33	12	0.07	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.36	10180	-2.16	20240102	9880	0.81	20240104	139000	-92.83	20230330	9730	2.36	20231027	0.00	N	016710	1000	160 억		445418	N	N	114	N	00	N
101	20240104	090313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-30	5	-0.30	6950800	700	1.67	9950	9960	9910	12980	7000	9990	9929.71	2.77	0	-675	10183	10086	9993	9896	9803	10085	9895	161	2990	1000	5990	10	1	16089459	1603	44.27	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.36	10180	-2.16	20240102	9900	0.61	20240103	139000	-92.83	20230330	9730	2.36	20231027	0.00	N	016710	1000	160 억		445418	N	N	114	N	00	N
102	20240103	160311	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	10	2	0.10	414025580	41443	149.32	9990	10090	9900	12970	6990	9980	9990.24	2.75	0	3462	10266	10122	10036	9892	9806	10080	9850	161	2990	1000	5980	10	1	16089459	1607	44.40	0.34	12	0.26	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	10180	-1.87	20240102	9900	0.91	20240103	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		443049	N	N	114	N	00	N
103	20240103	150311	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	-30	5	-0.30	373256430	37343	134.55	9990	10090	9900	12970	6990	9980	9995.35	2.75	0	4187	10266	10122	10036	9892	9806	10080	9850	161	2990	1000	5980	10	1	16089459	1601	44.22	0.33	12	0.23	225.00	29781.00	139000	20230330	-92.84	9730	20231027	2.26	10180	-2.26	20240102	9900	0.51	20240103	139000	-92.84	20230330	9730	2.26	20231027	0.00	N	016710	1000	160 억		443049	N	N	0	N	00	N
104	20240103	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-20	5	-0.20	351368820	35143	126.62	9990	10090	9900	12970	6990	9980	9998.26	2.75	0	5039	10266	10122	10036	9892	9806	10080	9850	161	2990	1000	5980	10	1	16089459	1603	44.27	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.36	10180	-2.16	20240102	9900	0.61	20240103	139000	-92.83	20230330	9730	2.36	20231027	0.00	N	016710	1000	160 억		443049	N	N	0	N	00	N
105	20240103	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-10	5	-0.10	338930150	33895	122.13	9990	10090	9900	12970	6990	9980	9999.41	2.75	0	5075	10266	10122	10036	9892	9806	10080	9850	161	2990	1000	5980	10	1	16089459	1604	44.31	0.33	12	0.21	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.47	10180	-2.06	20240102	9900	0.71	20240103	139000	-92.83	20230330	9730	2.47	20231027	0.00	N	016710	1000	160 억		443049	N	N	0	N	00	N
106	20240103	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	30	2	0.30	255130700	25474	91.78	9990	10090	9960	12970	6990	9980	10015.34	2.75	0	4533	10266	10122	10036	9892	9806	10080	9850	161	2990	1000	5980	10	1	16089459	1611	44.49	0.34	12	0.16	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	10180	-1.67	20240102	9950	0.60	20240102	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		443049	N	N	0	N	00	N
107	20240103	110311	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	60	2	0.60	202191110	20195	72.76	9990	10090	9960	12970	6990	9980	10011.94	2.75	0	1765	10266	10122	10036	9892	9806	10080	9850	161	2990	1000	5980	10	1	16089459	1615	44.62	0.34	12	0.13	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	10180	-1.38	20240102	9950	0.90	20240102	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		443049	N	N	0	N	00	N
108	20240103	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	40	2	0.40	123401130	12317	44.38	9990	10090	9980	12970	6990	9980	10018.77	2.75	0	1988	10266	10122	10036	9892	9806	10080	9850	161	2990	1000	5980	10	1	16089459	1612	44.53	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.79	9730	20231027	2.98	10180	-1.57	20240102	9950	0.70	20240102	139000	-92.79	20230330	9730	2.98	20231027	0.00	N	016710	1000	160 억		443049	N	N	0	N	00	N
109	20240103	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	20	2	0.20	15972080	1592	5.74	9990	10090	9990	12970	6990	9980	10032.71	2.75	0	-86	10266	10122	10036	9892	9806	10080	9850	161	2990	1000	5980	10	1	16089459	1609	44.44	0.34	12	0.01	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	10180	-1.77	20240102	9950	0.50	20240102	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		443049	N	N	0	N	00	N
110	20240102	160310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-50	5	-0.50	277541010	27728	60.51	10180	10180	9950	13030	7030	10030	10009.47	2.78	0	-3634	10156	10092	9976	9912	9796	10125	9945	161	3000	1000	6010	10	1	16089459	1606	44.36	0.34	12	0.17	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	10180	-1.96	20240102	9950	0.30	20240102	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
111	20240102	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-30	5	-0.30	254718190	25441	55.52	10180	10180	9950	13030	7030	10030	10012.11	2.78	0	-2776	10156	10092	9976	9912	9796	10125	9945	161	3000	1000	6010	10	1	16089459	1609	44.44	0.34	12	0.16	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	10180	-1.77	20240102	9950	0.50	20240102	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
112	20240102	140311	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	0	3	0.00	197364200	19720	43.03	10180	10180	9950	13030	7030	10030	10008.33	2.78	0	-3424	10156	10092	9976	9912	9796	10125	9945	161	3000	1000	6010	10	1	16089459	1614	44.58	0.34	12	0.12	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	10180	-1.47	20240102	9950	0.80	20240102	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
113	20240102	130309	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	-80	5	-0.80	167145150	16694	36.43	10180	10180	9950	13030	7030	10030	10012.29	2.78	0	-3136	10156	10092	9976	9912	9796	10125	9945	161	3000	1000	6010	10	1	16089459	1601	44.22	0.33	12	0.10	225.00	29781.00	139000	20230330	-92.84	9730	20231027	2.26	10180	-2.26	20240102	9950	0.00	20240102	139000	-92.84	20230330	9730	2.26	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
114	20240102	120310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-50	5	-0.50	133174140	13285	28.99	10180	10180	9950	13030	7030	10030	10024.40	2.78	0	-2781	10156	10092	9976	9912	9796	10125	9945	161	3000	1000	6010	10	1	16089459	1606	44.36	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	10180	-1.96	20240102	9950	0.30	20240102	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
115	20240102	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-50	5	-0.50	95239300	9477	20.68	10180	10180	9980	13030	7030	10030	10049.52	2.78	0	-2621	10156	10092	9976	9912	9796	10125	9945	161	3000	1000	6010	10	1	16089459	1606	44.36	0.34	12	0.06	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	10180	-1.96	20240102	9980	0.00	20240102	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
116	20240102	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	50	2	0.50	24157120	2380	5.19	10180	10180	10040	13030	7030	10030	10150.05	2.78	0	-94	10156	10092	9976	9912	9796	10125	9945	161	3000	1000	6010	10	1	16089459	1622	44.80	0.34	12	0.01	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	10180	-0.98	20240102	10040	0.40	20240102	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N
117	20240102	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	0	3	0.00	0	0	0.00	0	0	0	13030	7030	10030	0.00	2.78	0	0	10156	10092	9976	9912	9796	10125	9945	161	3000	1000	6010	10	1	16089459	1614	44.58	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	0	0.00	0	0	0.00	0	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		447551	N	N	3	N	00	N