KissMeData/002150/price/prices-20230701.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8350	100	2	1.21	498712640	59886	104.12	8250	8420	8250	10720	5780	8250	8327.52	1.13	0	-963	8450	8350	8200	8100	7950	8400	8150	169	2470	500	5940	10	1	33720000	2816	170.41	1.05	12	0.18	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.43	N	002150	500	168 억	381903	N	N	164	N	N
3	20230731	150129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8320	70	2	0.85	469709780	56409	98.08	8250	8420	8250	10720	5780	8250	8326.86	1.13	0	-7	8450	8350	8200	8100	7950	8400	8150	169	2470	500	5940	10	1	33720000	2806	169.80	1.04	12	0.17	49.00	7969.00	12150	20221108	-31.52	7200	20220930	15.56	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7200	15.56	20220930	3.43	N	002150	500	168 억	381903	N	N	49	N	N
4	20230731	140128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8330	80	2	0.97	425574230	51095	88.84	8250	8420	8250	10720	5780	8250	8329.08	1.13	0	-45	8450	8350	8200	8100	7950	8400	8150	169	2470	500	5940	10	1	33720000	2809	170.00	1.05	12	0.15	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.43	N	002150	500	168 억	381903	N	N	49	N	N
5	20230731	130128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8350	100	2	1.21	376370860	45188	78.57	8250	8420	8250	10720	5780	8250	8329.00	1.13	0	263	8450	8350	8200	8100	7950	8400	8150	169	2470	500	5940	10	1	33720000	2816	170.41	1.05	12	0.13	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.43	N	002150	500	168 억	381903	N	N	49	N	N
6	20230731	120130	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8300	50	2	0.61	366506600	44005	76.51	8250	8420	8250	10720	5780	8250	8328.75	1.13	0	462	8450	8350	8200	8100	7950	8400	8150	169	2470	500	5940	10	1	33720000	2799	169.39	1.04	12	0.13	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.43	N	002150	500	168 억	381903	N	N	49	N	N
7	20230731	110130	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8350	100	2	1.21	296073230	35576	61.86	8250	8400	8250	10720	5780	8250	8322.27	1.13	0	56	8450	8350	8200	8100	7950	8400	8150	169	2470	500	5940	10	1	33720000	2816	170.41	1.05	12	0.11	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.43	N	002150	500	168 억	381903	N	N	49	N	N
8	20230731	100129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8320	70	2	0.85	178410790	21497	37.38	8250	8350	8250	10720	5780	8250	8299.33	1.13	0	-4525	8450	8350	8200	8100	7950	8400	8150	169	2470	500	5940	10	1	33720000	2806	169.80	1.04	12	0.06	49.00	7969.00	12150	20221108	-31.52	7200	20220930	15.56	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7200	15.56	20220930	3.43	N	002150	500	168 억	381903	N	N	49	N	N
9	20230731	090128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	0	3	0.00	1848000	224	0.39	8250	8250	8250	10720	5780	8250	8250.00	1.13	0	-20	8450	8350	8200	8100	7950	8400	8150	169	2470	500	5940	10	1	33720000	2782	168.37	1.04	12	0.00	49.00	7969.00	12150	20221108	-32.10	7200	20220930	14.58	9890	-16.58	20230621	7700	7.14	20230103	12150	-32.10	20221108	7200	14.58	20220930	3.43	N	002150	500	168 억	381903	N	N	49	N	N
10	20230728	160129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	80	2	0.98	469839670	57155	55.72	8130	8300	8050	10620	5720	8170	8220.50	1.13	1324	2455	8370	8270	8140	8040	7910	8320	8090	169	2450	500	5880	10	1	33720000	2782	168.37	1.04	12	0.17	49.00	7969.00	12150	20221108	-32.10	7200	20220930	14.58	9890	-16.58	20230621	7700	7.14	20230103	12150	-32.10	20221108	7200	14.58	20220930	3.62	N	002150	500	168 억	379492	N	N	49	N	N
11	20230728	150128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8260	90	2	1.10	429242530	52238	50.93	8130	8300	8050	10620	5720	8170	8217.13	1.13	1324	2562	8370	8270	8140	8040	7910	8320	8090	169	2450	500	5880	10	1	33720000	2785	168.57	1.04	12	0.15	49.00	7969.00	12150	20221108	-32.02	7200	20220930	14.72	9890	-16.48	20230621	7700	7.27	20230103	12150	-32.02	20221108	7200	14.72	20220930	3.62	N	002150	500	168 억	379492	N	N	233	N	N
12	20230728	140128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	80	2	0.98	397628880	48408	47.19	8130	8300	8050	10620	5720	8170	8214.19	1.13	1324	4938	8370	8270	8140	8040	7910	8320	8090	169	2450	500	5880	10	1	33720000	2782	168.37	1.04	12	0.14	49.00	7969.00	12150	20221108	-32.10	7200	20220930	14.58	9890	-16.58	20230621	7700	7.14	20230103	12150	-32.10	20221108	7200	14.58	20220930	3.62	N	002150	500	168 억	379492	N	N	233	N	N
13	20230728	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8280	110	2	1.35	359329280	43774	42.68	8130	8300	8050	10620	5720	8170	8208.81	1.13	1324	6279	8370	8270	8140	8040	7910	8320	8090	169	2450	500	5880	10	1	33720000	2792	168.98	1.04	12	0.13	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.62	N	002150	500	168 억	379492	N	N	233	N	N
14	20230728	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8280	110	2	1.35	321923540	39255	38.27	8130	8300	8050	10620	5720	8170	8200.90	1.13	1324	6196	8370	8270	8140	8040	7910	8320	8090	169	2450	500	5880	10	1	33720000	2792	168.98	1.04	12	0.12	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.62	N	002150	500	168 억	379492	N	N	233	N	N
15	20230728	110128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8270	100	2	1.22	265535030	32439	31.62	8130	8280	8050	10620	5720	8170	8185.71	1.13	1324	6304	8370	8270	8140	8040	7910	8320	8090	169	2450	500	5880	10	1	33720000	2789	168.78	1.04	12	0.10	49.00	7969.00	12150	20221108	-31.93	7200	20220930	14.86	9890	-16.38	20230621	7700	7.40	20230103	12150	-31.93	20221108	7200	14.86	20220930	3.62	N	002150	500	168 억	379492	N	N	233	N	N
16	20230728	100129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	0	3	0.00	169723980	20810	20.29	8130	8280	8050	10620	5720	8170	8155.83	1.13	1324	3911	8370	8270	8140	8040	7910	8320	8090	169	2450	500	5880	10	1	33720000	2755	166.73	1.03	12	0.06	49.00	7969.00	12150	20221108	-32.76	7200	20220930	13.47	9890	-17.39	20230621	7700	6.10	20230103	12150	-32.76	20221108	7200	13.47	20220930	3.62	N	002150	500	168 억	379492	N	N	233	N	N
17	20230728	090128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	30	2	0.37	32114850	3947	3.85	8130	8280	8130	10620	5720	8170	8135.78	1.13	1324	831	8370	8270	8140	8040	7910	8320	8090	169	2450	500	5880	10	1	33720000	2765	167.35	1.03	12	0.01	49.00	7969.00	12150	20221108	-32.51	7200	20220930	13.89	9890	-17.09	20230621	7700	6.49	20230103	12150	-32.51	20221108	7200	13.89	20220930	3.62	N	002150	500	168 억	379492	N	N	233	N	N
18	20230727	160128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	180	2	2.25	830225100	101685	32.83	8010	8240	8010	10380	5600	7990	8164.70	1.08	-62684	12763	8456	8222	8036	7802	7616	8130	7710	169	2390	500	5750	10	1	33720000	2755	166.73	1.03	12	0.30	49.00	7969.00	12150	20221108	-32.76	7200	20220930	13.47	9890	-17.39	20230621	7700	6.10	20230103	12150	-32.76	20221108	7200	13.47	20220930	3.67	N	002150	500	168 억	364877	N	N	233	N	N
19	20230727	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8180	190	2	2.38	765394600	93753	30.27	8010	8240	8010	10380	5600	7990	8163.98	1.08	-62684	16003	8456	8222	8036	7802	7616	8130	7710	169	2390	500	5750	10	1	33720000	2758	166.94	1.03	12	0.28	49.00	7969.00	12150	20221108	-32.67	7200	20220930	13.61	9890	-17.29	20230621	7700	6.23	20230103	12150	-32.67	20221108	7200	13.61	20220930	3.67	N	002150	500	168 억	364877	N	N	1750	N	N
20	20230727	140128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	200	2	2.50	647385350	79328	25.61	8010	8240	8010	10380	5600	7990	8160.91	1.08	-62684	13496	8456	8222	8036	7802	7616	8130	7710	169	2390	500	5750	10	1	33720000	2762	167.14	1.03	12	0.24	49.00	7969.00	12150	20221108	-32.59	7200	20220930	13.75	9890	-17.19	20230621	7700	6.36	20230103	12150	-32.59	20221108	7200	13.75	20220930	3.67	N	002150	500	168 억	364877	N	N	1750	N	N
21	20230727	130129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8160	170	2	2.13	599626430	73483	23.72	8010	8240	8010	10380	5600	7990	8160.12	1.08	-62684	11523	8456	8222	8036	7802	7616	8130	7710	169	2390	500	5750	10	1	33720000	2752	166.53	1.02	12	0.22	49.00	7969.00	12150	20221108	-32.84	7200	20220930	13.33	9890	-17.49	20230621	7700	5.97	20230103	12150	-32.84	20221108	7200	13.33	20220930	3.67	N	002150	500	168 억	364877	N	N	1750	N	N
22	20230727	120129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8160	170	2	2.13	522331280	63984	20.66	8010	8240	8010	10380	5600	7990	8163.52	1.08	-62684	13564	8456	8222	8036	7802	7616	8130	7710	169	2390	500	5750	10	1	33720000	2752	166.53	1.02	12	0.19	49.00	7969.00	12150	20221108	-32.84	7200	20220930	13.33	9890	-17.49	20230621	7700	5.97	20230103	12150	-32.84	20221108	7200	13.33	20220930	3.67	N	002150	500	168 억	364877	N	N	1750	N	N
23	20230727	110128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	200	2	2.50	443019320	54250	17.51	8010	8240	8010	10380	5600	7990	8166.32	1.08	-62684	13553	8456	8222	8036	7802	7616	8130	7710	169	2390	500	5750	10	1	33720000	2762	167.14	1.03	12	0.16	49.00	7969.00	12150	20221108	-32.59	7200	20220930	13.75	9890	-17.19	20230621	7700	6.36	20230103	12150	-32.59	20221108	7200	13.75	20220930	3.67	N	002150	500	168 억	364877	N	N	1750	N	N
24	20230727	100129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	210	2	2.63	291733900	35801	11.56	8010	8210	8010	10380	5600	7990	8148.85	1.08	-62684	12730	8456	8222	8036	7802	7616	8130	7710	169	2390	500	5750	10	1	33720000	2765	167.35	1.03	12	0.11	49.00	7969.00	12150	20221108	-32.51	7200	20220930	13.89	9890	-17.09	20230621	7700	6.49	20230103	12150	-32.51	20221108	7200	13.89	20220930	3.67	N	002150	500	168 억	364877	N	N	1750	N	N
25	20230727	090128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8110	120	2	1.50	25090770	3130	1.01	8010	8110	8010	10380	5600	7990	8016.39	1.08	-62684	226	8456	8222	8036	7802	7616	8130	7710	169	2390	500	5750	10	1	33720000	2735	165.51	1.02	12	0.01	49.00	7969.00	12150	20221108	-33.25	7200	20220930	12.64	9890	-18.00	20230621	7700	5.32	20230103	12150	-33.25	20221108	7200	12.64	20220930	3.67	N	002150	500	168 억	364877	N	N	1750	N	N
26	20230726	160128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7990	-240	5	-2.92	2471046330	308696	259.56	8210	8270	7850	10690	5770	8230	8004.37	1.27	0	-60240	8496	8362	8286	8152	8076	8325	8115	169	2460	500	5920	10	1	33720000	2694	163.06	1.00	12	0.92	49.00	7969.00	12150	20221108	-34.24	7200	20220930	10.97	9890	-19.21	20230621	7700	3.77	20230103	12150	-34.24	20221108	7200	10.97	20220930	3.79	N	002150	500	168 억	427561	N	N	1750	N	N
27	20230726	150129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8050	-180	5	-2.19	2325082860	290448	244.22	8210	8270	7850	10690	5770	8230	8004.53	1.27	0	-59289	8496	8362	8286	8152	8076	8325	8115	169	2460	500	5920	10	1	33720000	2714	164.29	1.01	12	0.86	49.00	7969.00	12150	20221108	-33.74	7200	20220930	11.81	9890	-18.60	20230621	7700	4.55	20230103	12150	-33.74	20221108	7200	11.81	20220930	3.79	N	002150	500	168 억	427561	N	N	2550	N	N
28	20230726	140128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7960	-270	5	-3.28	2197613920	274495	230.80	8210	8270	7850	10690	5770	8230	8005.36	1.27	0	-64027	8496	8362	8286	8152	8076	8325	8115	169	2460	500	5920	10	1	33720000	2684	162.45	1.00	12	0.81	49.00	7969.00	12150	20221108	-34.49	7200	20220930	10.56	9890	-19.51	20230621	7700	3.38	20230103	12150	-34.49	20221108	7200	10.56	20220930	3.79	N	002150	500	168 억	427561	N	N	2550	N	N
29	20230726	130128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7970	-260	5	-3.16	1845464550	230303	193.64	8210	8270	7850	10690	5770	8230	8012.43	1.27	0	-65011	8496	8362	8286	8152	8076	8325	8115	169	2460	500	5920	10	1	33720000	2687	162.65	1.00	12	0.68	49.00	7969.00	12150	20221108	-34.40	7200	20220930	10.69	9890	-19.41	20230621	7700	3.51	20230103	12150	-34.40	20221108	7200	10.69	20220930	3.79	N	002150	500	168 억	427561	N	N	2550	N	N
30	20230726	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-220	5	-2.67	1640731690	204621	172.05	8210	8270	7850	10690	5770	8230	8017.55	1.27	0	-52925	8496	8362	8286	8152	8076	8325	8115	169	2460	500	5920	10	1	33720000	2701	163.47	1.01	12	0.61	49.00	7969.00	12150	20221108	-34.07	7200	20220930	11.25	9890	-19.01	20230621	7700	4.03	20230103	12150	-34.07	20221108	7200	11.25	20220930	3.79	N	002150	500	168 억	427561	N	N	2550	N	N
31	20230726	110128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7970	-260	5	-3.16	1535025470	191371	160.91	8210	8270	7850	10690	5770	8230	8020.31	1.27	0	-53813	8496	8362	8286	8152	8076	8325	8115	169	2460	500	5920	10	1	33720000	2687	162.65	1.00	12	0.57	49.00	7969.00	12150	20221108	-34.40	7200	20220930	10.69	9890	-19.41	20230621	7700	3.51	20230103	12150	-34.40	20221108	7200	10.69	20220930	3.79	N	002150	500	168 억	427561	N	N	2550	N	N
32	20230726	100128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-220	5	-2.67	835167130	103444	86.98	8210	8270	8000	10690	5770	8230	8072.38	1.27	0	-32779	8496	8362	8286	8152	8076	8325	8115	169	2460	500	5920	10	1	33720000	2701	163.47	1.01	12	0.31	49.00	7969.00	12150	20221108	-34.07	7200	20220930	11.25	9890	-19.01	20230621	7700	4.03	20230103	12150	-34.07	20221108	7200	11.25	20220930	3.79	N	002150	500	168 억	427561	N	N	2550	N	N
33	20230726	090128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8220	-10	5	-0.12	31313790	3812	3.21	8210	8240	8210	10690	5770	8230	8210.33	1.27	0	309	8496	8362	8286	8152	8076	8325	8115	169	2460	500	5920	10	1	33720000	2772	167.76	1.03	12	0.01	49.00	7969.00	12150	20221108	-32.35	7200	20220930	14.17	9890	-16.89	20230621	7700	6.75	20230103	12150	-32.35	20221108	7200	14.17	20220930	3.79	N	002150	500	168 억	427561	N	N	2550	N	N
34	20230725	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8230	-80	5	-0.96	975433210	117453	61.92	8310	8420	8210	10800	5820	8310	8304.91	1.27	662	-6113	8683	8496	8373	8186	8063	8435	8125	169	2490	500	5980	10	1	33720000	2775	167.96	1.03	12	0.35	49.00	7969.00	12150	20221108	-32.26	7200	20220930	14.31	9890	-16.78	20230621	7700	6.88	20230103	12150	-32.26	20221108	7200	14.31	20220930	3.77	N	002150	500	168 억	429244	N	N	2550	N	N
35	20230725	150128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	-60	5	-0.72	839949750	100988	53.24	8310	8420	8210	10800	5820	8310	8317.32	1.27	662	-5346	8683	8496	8373	8186	8063	8435	8125	169	2490	500	5980	10	1	33720000	2782	168.37	1.04	12	0.30	49.00	7969.00	12150	20221108	-32.10	7200	20220930	14.58	9890	-16.58	20230621	7700	7.14	20230103	12150	-32.10	20221108	7200	14.58	20220930	3.77	N	002150	500	168 억	429244	N	N	1662	N	N
36	20230725	140128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8280	-30	5	-0.36	703571660	84473	44.53	8310	8420	8210	10800	5820	8310	8328.95	1.27	662	-6750	8683	8496	8373	8186	8063	8435	8125	169	2490	500	5980	10	1	33720000	2792	168.98	1.04	12	0.25	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.77	N	002150	500	168 억	429244	N	N	1662	N	N
37	20230725	130128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8340	30	2	0.36	591030190	70935	37.40	8310	8420	8210	10800	5820	8310	8332.00	1.27	662	-2564	8683	8496	8373	8186	8063	8435	8125	169	2490	500	5980	10	1	33720000	2812	170.20	1.05	12	0.21	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.77	N	002150	500	168 억	429244	N	N	1662	N	N
38	20230725	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8350	40	2	0.48	530679990	63709	33.59	8310	8420	8210	10800	5820	8310	8329.75	1.27	662	-1909	8683	8496	8373	8186	8063	8435	8125	169	2490	500	5980	10	1	33720000	2816	170.41	1.05	12	0.19	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.77	N	002150	500	168 억	429244	N	N	1662	N	N
39	20230725	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8350	40	2	0.48	315998800	38009	20.04	8310	8420	8210	10800	5820	8310	8313.79	1.27	662	-5202	8683	8496	8373	8186	8063	8435	8125	169	2490	500	5980	10	1	33720000	2816	170.41	1.05	12	0.11	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.77	N	002150	500	168 억	429244	N	N	1662	N	N
40	20230725	100128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8370	60	2	0.72	221681590	26696	14.07	8310	8420	8210	10800	5820	8310	8303.93	1.27	662	-5009	8683	8496	8373	8186	8063	8435	8125	169	2490	500	5980	10	1	33720000	2822	170.82	1.05	12	0.08	49.00	7969.00	12150	20221108	-31.11	7200	20220930	16.25	9890	-15.37	20230621	7700	8.70	20230103	12150	-31.11	20221108	7200	16.25	20220930	3.77	N	002150	500	168 억	429244	N	N	1662	N	N
41	20230725	090128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8360	50	2	0.60	19366270	2330	1.23	8310	8360	8300	10800	5820	8310	8311.70	1.27	662	458	8683	8496	8373	8186	8063	8435	8125	169	2490	500	5980	10	1	33720000	2819	170.61	1.05	12	0.01	49.00	7969.00	12150	20221108	-31.19	7200	20220930	16.11	9890	-15.47	20230621	7700	8.57	20230103	12150	-31.19	20221108	7200	16.11	20220930	3.77	N	002150	500	168 억	429244	N	N	1662	N	N
42	20230724	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8310	-250	5	-2.92	1566954160	188040	133.52	8500	8560	8250	11120	6000	8560	8332.99	1.27	0	1115	8720	8640	8570	8490	8420	8605	8455	169	2560	500	6160	10	1	33720000	2802	169.59	1.04	12	0.56	49.00	7969.00	12150	20221108	-31.60	7200	20220930	15.42	9890	-15.98	20230621	7700	7.92	20230103	12150	-31.60	20221108	7200	15.42	20220930	3.81	N	002150	500	168 억	429305	N	N	1662	N	N
43	20230724	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8340	-220	5	-2.57	1412657020	169495	120.35	8500	8560	8250	11120	6000	8560	8334.34	1.27	0	-3026	8720	8640	8570	8490	8420	8605	8455	169	2560	500	6160	10	1	33720000	2812	170.20	1.05	12	0.50	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.81	N	002150	500	168 억	429305	N	N	531	N	N
44	20230724	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8330	-230	5	-2.69	1315013810	157780	112.03	8500	8560	8250	11120	6000	8560	8334.30	1.27	0	-6375	8720	8640	8570	8490	8420	8605	8455	169	2560	500	6160	10	1	33720000	2809	170.00	1.05	12	0.47	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.81	N	002150	500	168 억	429305	N	N	531	N	N
45	20230724	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8340	-220	5	-2.57	1094711340	131270	93.21	8500	8560	8250	11120	6000	8560	8339.18	1.27	0	-1276	8720	8640	8570	8490	8420	8605	8455	169	2560	500	6160	10	1	33720000	2812	170.20	1.05	12	0.39	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.81	N	002150	500	168 억	429305	N	N	531	N	N
46	20230724	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8330	-230	5	-2.69	983560570	117926	83.74	8500	8560	8250	11120	6000	8560	8340.26	1.27	0	-921	8720	8640	8570	8490	8420	8605	8455	169	2560	500	6160	10	1	33720000	2809	170.00	1.05	12	0.35	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.81	N	002150	500	168 억	429305	N	N	531	N	N
47	20230724	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8340	-220	5	-2.57	815428280	97779	69.43	8500	8560	8250	11120	6000	8560	8339.23	1.27	0	-4019	8720	8640	8570	8490	8420	8605	8455	169	2560	500	6160	10	1	33720000	2812	170.20	1.05	12	0.29	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.81	N	002150	500	168 억	429305	N	N	531	N	N
48	20230724	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8310	-250	5	-2.92	599430450	71792	50.98	8500	8560	8290	11120	6000	8560	8349.19	1.27	0	-4422	8720	8640	8570	8490	8420	8605	8455	169	2560	500	6160	10	1	33720000	2802	169.59	1.04	12	0.21	49.00	7969.00	12150	20221108	-31.60	7200	20220930	15.42	9890	-15.98	20230621	7700	7.92	20230103	12150	-31.60	20221108	7200	15.42	20220930	3.81	N	002150	500	168 억	429305	N	N	531	N	N
49	20230724	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8510	-50	5	-0.58	27491320	3231	2.29	8500	8560	8500	11120	6000	8560	8506.61	1.27	0	171	8720	8640	8570	8490	8420	8605	8455	169	2560	500	6160	10	1	33720000	2870	173.67	1.07	12	0.01	49.00	7969.00	12150	20221108	-29.96	7200	20220930	18.19	9890	-13.95	20230621	7700	10.52	20230103	12150	-29.96	20221108	7200	18.19	20220930	3.81	N	002150	500	168 억	429305	N	N	531	N	N
50	20230721	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8560	-90	5	-1.04	1190559660	139144	136.02	8640	8650	8500	11240	6060	8650	8556.31	1.41	0	-35392	8843	8746	8683	8586	8523	8795	8635	169	2590	500	6220	10	1	33720000	2886	174.69	1.07	12	0.41	49.00	7969.00	12150	20221108	-29.55	7200	20220930	18.89	9890	-13.45	20230621	7700	11.17	20230103	12150	-29.55	20221108	7200	18.89	20220930	3.83	N	002150	500	168 억	476541	N	N	531	N	N
51	20230721	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8560	-90	5	-1.04	1083654930	126658	123.82	8640	8650	8500	11240	6060	8650	8555.76	1.41	0	-34368	8843	8746	8683	8586	8523	8795	8635	169	2590	500	6220	10	1	33720000	2886	174.69	1.07	12	0.38	49.00	7969.00	12150	20221108	-29.55	7200	20220930	18.89	9890	-13.45	20230621	7700	11.17	20230103	12150	-29.55	20221108	7200	18.89	20220930	3.83	N	002150	500	168 억	476541	N	N	607	N	N
52	20230721	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8580	-70	5	-0.81	1007007470	117718	115.08	8640	8650	8500	11240	6060	8650	8554.41	1.41	0	-32133	8843	8746	8683	8586	8523	8795	8635	169	2590	500	6220	10	1	33720000	2893	175.10	1.08	12	0.35	49.00	7969.00	12150	20221108	-29.38	7200	20220930	19.17	9890	-13.25	20230621	7700	11.43	20230103	12150	-29.38	20221108	7200	19.17	20220930	3.83	N	002150	500	168 억	476541	N	N	607	N	N
53	20230721	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8570	-80	5	-0.92	889790790	104050	101.72	8640	8650	8500	11240	6060	8650	8551.57	1.41	0	-24489	8843	8746	8683	8586	8523	8795	8635	169	2590	500	6220	10	1	33720000	2890	174.90	1.08	12	0.31	49.00	7969.00	12150	20221108	-29.47	7200	20220930	19.03	9890	-13.35	20230621	7700	11.30	20230103	12150	-29.47	20221108	7200	19.03	20220930	3.83	N	002150	500	168 억	476541	N	N	607	N	N
54	20230721	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8560	-90	5	-1.04	800581670	93632	91.53	8640	8650	8500	11240	6060	8650	8550.30	1.41	0	-22694	8843	8746	8683	8586	8523	8795	8635	169	2590	500	6220	10	1	33720000	2886	174.69	1.07	12	0.28	49.00	7969.00	12150	20221108	-29.55	7200	20220930	18.89	9890	-13.45	20230621	7700	11.17	20230103	12150	-29.55	20221108	7200	18.89	20220930	3.83	N	002150	500	168 억	476541	N	N	607	N	N
55	20230721	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8530	-120	5	-1.39	731612530	85569	83.65	8640	8650	8500	11240	6060	8650	8549.97	1.41	0	-23046	8843	8746	8683	8586	8523	8795	8635	169	2590	500	6220	10	1	33720000	2876	174.08	1.07	12	0.25	49.00	7969.00	12150	20221108	-29.79	7200	20220930	18.47	9890	-13.75	20230621	7700	10.78	20230103	12150	-29.79	20221108	7200	18.47	20220930	3.83	N	002150	500	168 억	476541	N	N	607	N	N
56	20230721	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8550	-100	5	-1.16	533761800	62348	60.95	8640	8650	8510	11240	6060	8650	8561.01	1.41	0	-17159	8843	8746	8683	8586	8523	8795	8635	169	2590	500	6220	10	1	33720000	2883	174.49	1.07	12	0.18	49.00	7969.00	12150	20221108	-29.63	7200	20220930	18.75	9890	-13.55	20230621	7700	11.04	20230103	12150	-29.63	20221108	7200	18.75	20220930	3.83	N	002150	500	168 억	476541	N	N	607	N	N
57	20230721	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8610	-40	5	-0.46	60481240	7004	6.85	8640	8650	8610	11240	6060	8650	8635.24	1.41	0	-2840	8843	8746	8683	8586	8523	8795	8635	169	2590	500	6220	10	1	33720000	2903	175.71	1.08	12	0.02	49.00	7969.00	12150	20221108	-29.14	7200	20220930	19.58	9890	-12.94	20230621	7700	11.82	20230103	12150	-29.14	20221108	7200	19.58	20220930	3.83	N	002150	500	168 억	476541	N	N	607	N	N
58	20230720	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8650	-10	5	-0.12	850919760	98040	102.79	8630	8780	8620	11250	6070	8660	8679.43	1.47	0	-21483	8926	8792	8706	8572	8486	8750	8530	169	2590	500	6230	10	1	33720000	2917	176.53	1.09	12	0.29	49.00	7969.00	12150	20221108	-28.81	7200	20220930	20.14	9890	-12.54	20230621	7700	12.34	20230103	12150	-28.81	20221108	7200	20.14	20220930	3.74	N	002150	500	168 억	496807	N	N	607	N	N
59	20230720	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8690	30	2	0.35	744178300	85721	89.88	8630	8780	8620	11250	6070	8660	8681.40	1.47	0	-19060	8926	8792	8706	8572	8486	8750	8530	169	2590	500	6230	10	1	33720000	2930	177.35	1.09	12	0.25	49.00	7969.00	12150	20221108	-28.48	7200	20220930	20.69	9890	-12.13	20230621	7700	12.86	20230103	12150	-28.48	20221108	7200	20.69	20220930	3.74	N	002150	500	168 억	496807	N	N	750	N	N
60	20230720	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8670	10	2	0.12	638507240	73532	77.10	8630	8780	8620	11250	6070	8660	8683.39	1.47	0	-12225	8926	8792	8706	8572	8486	8750	8530	169	2590	500	6230	10	1	33720000	2924	176.94	1.09	12	0.22	49.00	7969.00	12150	20221108	-28.64	7200	20220930	20.42	9890	-12.34	20230621	7700	12.60	20230103	12150	-28.64	20221108	7200	20.42	20220930	3.74	N	002150	500	168 억	496807	N	N	750	N	N
61	20230720	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8680	20	2	0.23	514375410	59216	62.09	8630	8780	8620	11250	6070	8660	8686.43	1.47	0	-8489	8926	8792	8706	8572	8486	8750	8530	169	2590	500	6230	10	1	33720000	2927	177.14	1.09	12	0.18	49.00	7969.00	12150	20221108	-28.56	7200	20220930	20.56	9890	-12.23	20230621	7700	12.73	20230103	12150	-28.56	20221108	7200	20.56	20220930	3.74	N	002150	500	168 억	496807	N	N	750	N	N
62	20230720	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8670	10	2	0.12	453494150	52203	54.73	8630	8780	8620	11250	6070	8660	8687.13	1.47	0	-7962	8926	8792	8706	8572	8486	8750	8530	169	2590	500	6230	10	1	33720000	2924	176.94	1.09	12	0.15	49.00	7969.00	12150	20221108	-28.64	7200	20220930	20.42	9890	-12.34	20230621	7700	12.60	20230103	12150	-28.64	20221108	7200	20.42	20220930	3.74	N	002150	500	168 억	496807	N	N	750	N	N
63	20230720	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8710	50	2	0.58	369267870	42500	44.56	8630	8780	8620	11250	6070	8660	8688.66	1.47	0	-11289	8926	8792	8706	8572	8486	8750	8530	169	2590	500	6230	10	1	33720000	2937	177.76	1.09	12	0.13	49.00	7969.00	12150	20221108	-28.31	7200	20220930	20.97	9890	-11.93	20230621	7700	13.12	20230103	12150	-28.31	20221108	7200	20.97	20220930	3.74	N	002150	500	168 억	496807	N	N	750	N	N
64	20230720	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8690	30	2	0.35	229407700	26400	27.68	8630	8780	8620	11250	6070	8660	8689.69	1.47	0	-11108	8926	8792	8706	8572	8486	8750	8530	169	2590	500	6230	10	1	33720000	2930	177.35	1.09	12	0.08	49.00	7969.00	12150	20221108	-28.48	7200	20220930	20.69	9890	-12.13	20230621	7700	12.86	20230103	12150	-28.48	20221108	7200	20.69	20220930	3.74	N	002150	500	168 억	496807	N	N	750	N	N
65	20230720	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8640	-20	5	-0.23	29385700	3405	3.57	8630	8640	8630	11250	6070	8660	8630.16	1.47	0	-25	8926	8792	8706	8572	8486	8750	8530	169	2590	500	6230	10	1	33720000	2913	176.33	1.08	12	0.01	49.00	7969.00	12150	20221108	-28.89	7200	20220930	20.00	9890	-12.64	20230621	7700	12.21	20230103	12150	-28.89	20221108	7200	20.00	20220930	3.74	N	002150	500	168 억	496807	N	N	750	N	N
66	20230719	160128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8660	-90	5	-1.03	821339690	94344	34.96	8750	8840	8620	11370	6130	8750	8705.86	1.54	0	-23160	9156	8952	8836	8632	8516	8895	8575	169	2620	500	6300	10	1	33720000	2920	176.73	1.09	12	0.28	49.00	7969.00	12150	20221108	-28.72	7200	20220930	20.28	9890	-12.44	20230621	7700	12.47	20230103	12150	-28.72	20221108	7200	20.28	20220930	3.64	N	002150	500	168 억	518405	N	N	750	N	N
67	20230719	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8660	-90	5	-1.03	727255620	83478	30.93	8750	8840	8620	11370	6130	8750	8711.94	1.54	0	-20931	9156	8952	8836	8632	8516	8895	8575	169	2620	500	6300	10	1	33720000	2920	176.73	1.09	12	0.25	49.00	7969.00	12150	20221108	-28.72	7200	20220930	20.28	9890	-12.44	20230621	7700	12.47	20230103	12150	-28.72	20221108	7200	20.28	20220930	3.64	N	002150	500	168 억	518405	N	N	926	N	N
68	20230719	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8690	-60	5	-0.69	665160780	76314	28.28	8750	8840	8620	11370	6130	8750	8716.10	1.54	0	-19653	9156	8952	8836	8632	8516	8895	8575	169	2620	500	6300	10	1	33720000	2930	177.35	1.09	12	0.23	49.00	7969.00	12150	20221108	-28.48	7200	20220930	20.69	9890	-12.13	20230621	7700	12.86	20230103	12150	-28.48	20221108	7200	20.69	20220930	3.64	N	002150	500	168 억	518405	N	N	926	N	N
69	20230719	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8720	-30	5	-0.34	553323950	63438	23.51	8750	8840	8620	11370	6130	8750	8722.28	1.54	0	-14465	9156	8952	8836	8632	8516	8895	8575	169	2620	500	6300	10	1	33720000	2940	177.96	1.09	12	0.19	49.00	7969.00	12150	20221108	-28.23	7200	20220930	21.11	9890	-11.83	20230621	7700	13.25	20230103	12150	-28.23	20221108	7200	21.11	20220930	3.64	N	002150	500	168 억	518405	N	N	926	N	N
70	20230719	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8710	-40	5	-0.46	506082200	58019	21.50	8750	8840	8620	11370	6130	8750	8722.70	1.54	0	-13599	9156	8952	8836	8632	8516	8895	8575	169	2620	500	6300	10	1	33720000	2937	177.76	1.09	12	0.17	49.00	7969.00	12150	20221108	-28.31	7200	20220930	20.97	9890	-11.93	20230621	7700	13.12	20230103	12150	-28.31	20221108	7200	20.97	20220930	3.64	N	002150	500	168 억	518405	N	N	926	N	N
71	20230719	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8720	-30	5	-0.34	406593420	46599	17.27	8750	8840	8620	11370	6130	8750	8725.37	1.54	0	-9807	9156	8952	8836	8632	8516	8895	8575	169	2620	500	6300	10	1	33720000	2940	177.96	1.09	12	0.14	49.00	7969.00	12150	20221108	-28.23	7200	20220930	21.11	9890	-11.83	20230621	7700	13.25	20230103	12150	-28.23	20221108	7200	21.11	20220930	3.64	N	002150	500	168 억	518405	N	N	926	N	N
72	20230719	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8740	-10	5	-0.11	252806040	29040	10.76	8750	8810	8620	11370	6130	8750	8705.44	1.54	0	-8835	9156	8952	8836	8632	8516	8895	8575	169	2620	500	6300	10	1	33720000	2947	178.37	1.10	12	0.09	49.00	7969.00	12150	20221108	-28.07	7200	20220930	21.39	9890	-11.63	20230621	7700	13.51	20230103	12150	-28.07	20221108	7200	21.39	20220930	3.64	N	002150	500	168 억	518405	N	N	926	N	N
73	20230719	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8660	-90	5	-1.03	21998340	2521	0.93	8750	8750	8660	11370	6130	8750	8726.04	1.54	0	-1009	9156	8952	8836	8632	8516	8895	8575	169	2620	500	6300	10	1	33720000	2920	176.73	1.09	12	0.01	49.00	7969.00	12150	20221108	-28.72	7200	20220930	20.28	9890	-12.44	20230621	7700	12.47	20230103	12150	-28.72	20221108	7200	20.28	20220930	3.64	N	002150	500	168 억	518405	N	N	926	N	N
74	20230718	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8750	-310	5	-3.42	2375685270	269036	61.73	9010	9040	8720	11770	6350	9060	8830.64	1.77	0	-78092	9626	9342	9196	8912	8766	9270	8840	169	2710	500	6520	10	1	33720000	2951	178.57	1.10	12	0.80	49.00	7969.00	12150	20221108	-27.98	7200	20220930	21.53	9890	-11.53	20230621	7700	13.64	20230103	12150	-27.98	20221108	7200	21.53	20220930	3.65	N	002150	500	168 억	597228	N	N	926	N	N
75	20230718	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8750	-310	5	-3.42	2251680520	254850	58.48	9010	9040	8720	11770	6350	9060	8835.32	1.77	0	-72930	9626	9342	9196	8912	8766	9270	8840	169	2710	500	6520	10	1	33720000	2951	178.57	1.10	12	0.76	49.00	7969.00	12150	20221108	-27.98	7200	20220930	21.53	9890	-11.53	20230621	7700	13.64	20230103	12150	-27.98	20221108	7200	21.53	20220930	3.65	N	002150	500	168 억	597228	N	N	142	N	N
76	20230718	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8740	-320	5	-3.53	2030754800	229631	52.69	9010	9040	8730	11770	6350	9060	8843.56	1.77	0	-64912	9626	9342	9196	8912	8766	9270	8840	169	2710	500	6520	10	1	33720000	2947	178.37	1.10	12	0.68	49.00	7969.00	12150	20221108	-28.07	7200	20220930	21.39	9890	-11.63	20230621	7700	13.51	20230103	12150	-28.07	20221108	7200	21.39	20220930	3.65	N	002150	500	168 억	597228	N	N	142	N	N
77	20230718	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8810	-250	5	-2.76	1754915930	198197	45.48	9010	9040	8800	11770	6350	9060	8854.40	1.77	0	-56790	9626	9342	9196	8912	8766	9270	8840	169	2710	500	6520	10	1	33720000	2971	179.80	1.11	12	0.59	49.00	7969.00	12150	20221108	-27.49	7200	20220930	22.36	9890	-10.92	20230621	7700	14.42	20230103	12150	-27.49	20221108	7200	22.36	20220930	3.65	N	002150	500	168 억	597228	N	N	142	N	N
78	20230718	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8820	-240	5	-2.65	1553898390	175377	40.24	9010	9040	8800	11770	6350	9060	8860.33	1.77	0	-52010	9626	9342	9196	8912	8766	9270	8840	169	2710	500	6520	10	1	33720000	2974	180.00	1.11	12	0.52	49.00	7969.00	12150	20221108	-27.41	7200	20220930	22.50	9890	-10.82	20230621	7700	14.55	20230103	12150	-27.41	20221108	7200	22.50	20220930	3.65	N	002150	500	168 억	597228	N	N	142	N	N
79	20230718	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8850	-210	5	-2.32	1298563550	146449	33.60	9010	9040	8810	11770	6350	9060	8867.00	1.77	0	-49558	9626	9342	9196	8912	8766	9270	8840	169	2710	500	6520	10	1	33720000	2984	180.61	1.11	12	0.43	49.00	7969.00	12150	20221108	-27.16	7200	20220930	22.92	9890	-10.52	20230621	7700	14.94	20230103	12150	-27.16	20221108	7200	22.92	20220930	3.65	N	002150	500	168 억	597228	N	N	142	N	N
80	20230718	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8830	-230	5	-2.54	978712580	110274	25.30	9010	9040	8830	11770	6350	9060	8875.28	1.77	0	-40798	9626	9342	9196	8912	8766	9270	8840	169	2710	500	6520	10	1	33720000	2977	180.20	1.11	12	0.33	49.00	7969.00	12150	20221108	-27.33	7200	20220930	22.64	9890	-10.72	20230621	7700	14.68	20230103	12150	-27.33	20221108	7200	22.64	20220930	3.65	N	002150	500	168 억	597228	N	N	142	N	N
81	20230718	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8970	-90	5	-0.99	78174140	8703	2.00	9010	9040	8950	11770	6350	9060	8982.44	1.77	0	-2676	9626	9342	9196	8912	8766	9270	8840	169	2710	500	6520	10	1	33720000	3025	183.06	1.13	12	0.03	49.00	7969.00	12150	20221108	-26.17	7200	20220930	24.58	9890	-9.30	20230621	7700	16.49	20230103	12150	-26.17	20221108	7200	24.58	20220930	3.65	N	002150	500	168 억	597228	N	N	142	N	N
82	20230717	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9060	-140	5	-1.52	4002451850	433756	160.81	9400	9480	9050	11960	6440	9200	9228.03	1.89	0	-28193	9453	9326	9143	9016	8833	9355	9045	169	2760	500	6620	10	1	33720000	3055	184.90	1.14	12	1.29	49.00	7969.00	12150	20221108	-25.43	7200	20220930	25.83	9890	-8.39	20230621	7700	17.66	20230103	12150	-25.43	20221108	7200	25.83	20220930	3.62	N	002150	500	168 억	638835	N	N	142	N	N
83	20230717	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9070	-130	5	-1.41	3832179280	414966	153.84	9400	9480	9050	11960	6440	9200	9234.92	1.89	0	-26213	9453	9326	9143	9016	8833	9355	9045	169	2760	500	6620	10	1	33720000	3058	185.10	1.14	12	1.23	49.00	7969.00	12150	20221108	-25.35	7200	20220930	25.97	9890	-8.29	20230621	7700	17.79	20230103	12150	-25.35	20221108	7200	25.97	20220930	3.62	N	002150	500	168 억	638835	N	N	1177	N	N
84	20230717	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9090	-110	5	-1.20	3573378350	386436	143.26	9400	9480	9050	11960	6440	9200	9247.01	1.89	0	-22444	9453	9326	9143	9016	8833	9355	9045	169	2760	500	6620	10	1	33720000	3065	185.51	1.14	12	1.15	49.00	7969.00	12150	20221108	-25.19	7200	20220930	26.25	9890	-8.09	20230621	7700	18.05	20230103	12150	-25.19	20221108	7200	26.25	20220930	3.62	N	002150	500	168 억	638835	N	N	1177	N	N
85	20230717	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9110	-90	5	-0.98	3196801950	344968	127.89	9400	9480	9100	11960	6440	9200	9266.95	1.89	0	-26173	9453	9326	9143	9016	8833	9355	9045	169	2760	500	6620	10	1	33720000	3072	185.92	1.14	12	1.02	49.00	7969.00	12150	20221108	-25.02	7200	20220930	26.53	9890	-7.89	20230621	7700	18.31	20230103	12150	-25.02	20221108	7200	26.53	20220930	3.62	N	002150	500	168 억	638835	N	N	1177	N	N
86	20230717	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9120	-80	5	-0.87	3015536330	325090	120.52	9400	9480	9110	11960	6440	9200	9276.01	1.89	0	-17276	9453	9326	9143	9016	8833	9355	9045	169	2760	500	6620	10	1	33720000	3075	186.12	1.14	12	0.96	49.00	7969.00	12150	20221108	-24.94	7200	20220930	26.67	9890	-7.79	20230621	7700	18.44	20230103	12150	-24.94	20221108	7200	26.67	20220930	3.62	N	002150	500	168 억	638835	N	N	1177	N	N
87	20230717	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9180	-20	5	-0.22	2727287600	293575	108.84	9400	9480	9130	11960	6440	9200	9289.92	1.89	0	-18238	9453	9326	9143	9016	8833	9355	9045	169	2760	500	6620	10	1	33720000	3095	187.35	1.15	12	0.87	49.00	7969.00	12150	20221108	-24.44	7200	20220930	27.50	9890	-7.18	20230621	7700	19.22	20230103	12150	-24.44	20221108	7200	27.50	20220930	3.62	N	002150	500	168 억	638835	N	N	1177	N	N
88	20230717	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9240	40	2	0.43	2308043970	248139	91.99	9400	9480	9130	11960	6440	9200	9301.42	1.89	0	-26584	9453	9326	9143	9016	8833	9355	9045	169	2760	500	6620	10	1	33720000	3116	188.57	1.16	12	0.74	49.00	7969.00	12150	20221108	-23.95	7200	20220930	28.33	9890	-6.57	20230621	7700	20.00	20230103	12150	-23.95	20221108	7200	28.33	20220930	3.62	N	002150	500	168 억	638835	N	N	1177	N	N
89	20230717	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9400	200	2	2.17	618333980	65650	24.34	9400	9480	9380	11960	6440	9200	9418.65	1.89	0	-9341	9453	9326	9143	9016	8833	9355	9045	169	2760	500	6620	10	1	33720000	3170	191.84	1.18	12	0.19	49.00	7969.00	12150	20221108	-22.63	7200	20220930	30.56	9890	-4.95	20230621	7700	22.08	20230103	12150	-22.63	20221108	7200	30.56	20220930	3.62	N	002150	500	168 억	638835	N	N	1177	N	N
90	20230714	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9200	170	2	1.88	2454112190	267987	163.04	9200	9270	8960	11730	6330	9030	9157.54	1.83	0	9996	9283	9156	9073	8946	8863	9115	8905	169	2700	500	6500	10	1	33720000	3102	187.76	1.15	12	0.79	49.00	7969.00	12150	20221108	-24.28	7200	20220930	27.78	9890	-6.98	20230621	7700	19.48	20230103	12150	-24.28	20221108	7200	27.78	20220930	3.65	N	002150	500	168 억	617564	N	N	1177	N	N
91	20230714	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9190	160	2	1.77	2323020340	253718	154.36	9200	9270	8960	11730	6330	9030	9155.91	1.83	0	5330	9283	9156	9073	8946	8863	9115	8905	169	2700	500	6500	10	1	33720000	3099	187.55	1.15	12	0.75	49.00	7969.00	12150	20221108	-24.36	7200	20220930	27.64	9890	-7.08	20230621	7700	19.35	20230103	12150	-24.36	20221108	7200	27.64	20220930	3.65	N	002150	500	168 억	617564	N	N	557	N	N
92	20230714	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9260	230	2	2.55	2059777820	225111	136.96	9200	9260	8960	11730	6330	9030	9150.05	1.83	0	5251	9283	9156	9073	8946	8863	9115	8905	169	2700	500	6500	10	1	33720000	3122	188.98	1.16	12	0.67	49.00	7969.00	12150	20221108	-23.79	7200	20220930	28.61	9890	-6.37	20230621	7700	20.26	20230103	12150	-23.79	20221108	7200	28.61	20220930	3.65	N	002150	500	168 억	617564	N	N	557	N	N
93	20230714	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9200	170	2	1.88	1663701540	182169	110.83	9200	9250	8960	11730	6330	9030	9132.74	1.83	0	1703	9283	9156	9073	8946	8863	9115	8905	169	2700	500	6500	10	1	33720000	3102	187.76	1.15	12	0.54	49.00	7969.00	12150	20221108	-24.28	7200	20220930	27.78	9890	-6.98	20230621	7700	19.48	20230103	12150	-24.28	20221108	7200	27.78	20220930	3.65	N	002150	500	168 억	617564	N	N	557	N	N
94	20230714	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9160	130	2	1.44	1240894600	136117	82.81	9200	9250	8960	11730	6330	9030	9116.38	1.83	0	-14615	9283	9156	9073	8946	8863	9115	8905	169	2700	500	6500	10	1	33720000	3089	186.94	1.15	12	0.40	49.00	7969.00	12150	20221108	-24.61	7200	20220930	27.22	9890	-7.38	20230621	7700	18.96	20230103	12150	-24.61	20221108	7200	27.22	20220930	3.65	N	002150	500	168 억	617564	N	N	557	N	N
95	20230714	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9120	90	2	1.00	1035450700	113581	69.10	9200	9250	8960	11730	6330	9030	9116.41	1.83	0	-17270	9283	9156	9073	8946	8863	9115	8905	169	2700	500	6500	10	1	33720000	3075	186.12	1.14	12	0.34	49.00	7969.00	12150	20221108	-24.94	7200	20220930	26.67	9890	-7.79	20230621	7700	18.44	20230103	12150	-24.94	20221108	7200	26.67	20220930	3.65	N	002150	500	168 억	617564	N	N	557	N	N
96	20230714	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9060	30	2	0.33	805091510	88147	53.63	9200	9250	8960	11730	6330	9030	9133.51	1.83	0	-16411	9283	9156	9073	8946	8863	9115	8905	169	2700	500	6500	10	1	33720000	3055	184.90	1.14	12	0.26	49.00	7969.00	12150	20221108	-25.43	7200	20220930	25.83	9890	-8.39	20230621	7700	17.66	20230103	12150	-25.43	20221108	7200	25.83	20220930	3.65	N	002150	500	168 억	617564	N	N	557	N	N
97	20230714	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9220	190	2	2.10	188947110	20525	12.49	9200	9250	9170	11730	6330	9030	9205.71	1.83	0	548	9283	9156	9073	8946	8863	9115	8905	169	2700	500	6500	10	1	33720000	3109	188.16	1.16	12	0.06	49.00	7969.00	12150	20221108	-24.12	7200	20220930	28.06	9890	-6.77	20230621	7700	19.74	20230103	12150	-24.12	20221108	7200	28.06	20220930	3.65	N	002150	500	168 억	617564	N	N	557	N	N
98	20230713	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9030	-80	5	-0.88	1484092910	163555	51.68	9120	9200	8990	11840	6380	9110	9073.98	1.85	0	-3691	9423	9266	9183	9026	8943	9225	8985	169	2730	500	6550	10	1	33720000	3045	184.29	1.13	12	0.49	49.00	7969.00	12150	20221108	-25.68	7200	20220930	25.42	9890	-8.70	20230621	7700	17.27	20230103	12150	-25.68	20221108	7200	25.42	20220930	3.70	N	002150	500	168 억	624301	N	N	557	N	N
99	20230713	150125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9030	-80	5	-0.88	1213047430	133630	42.22	9120	9200	8990	11840	6380	9110	9077.63	1.85	0	-3872	9423	9266	9183	9026	8943	9225	8985	169	2730	500	6550	10	1	33720000	3045	184.29	1.13	12	0.40	49.00	7969.00	12150	20221108	-25.68	7200	20220930	25.42	9890	-8.70	20230621	7700	17.27	20230103	12150	-25.68	20221108	7200	25.42	20220930	3.70	N	002150	500	168 억	624301	N	N	80	N	N
100	20230713	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9030	-80	5	-0.88	950552970	104526	33.03	9120	9200	9020	11840	6380	9110	9093.92	1.85	0	-786	9423	9266	9183	9026	8943	9225	8985	169	2730	500	6550	10	1	33720000	3045	184.29	1.13	12	0.31	49.00	7969.00	12150	20221108	-25.68	7200	20220930	25.42	9890	-8.70	20230621	7700	17.27	20230103	12150	-25.68	20221108	7200	25.42	20220930	3.70	N	002150	500	168 억	624301	N	N	80	N	N
101	20230713	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9100	-10	5	-0.11	806130010	88579	27.99	9120	9200	9020	11840	6380	9110	9100.68	1.85	0	4460	9423	9266	9183	9026	8943	9225	8985	169	2730	500	6550	10	1	33720000	3069	185.71	1.14	12	0.26	49.00	7969.00	12150	20221108	-25.10	7200	20220930	26.39	9890	-7.99	20230621	7700	18.18	20230103	12150	-25.10	20221108	7200	26.39	20220930	3.70	N	002150	500	168 억	624301	N	N	80	N	N
102	20230713	120125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9070	-40	5	-0.44	732609270	80472	25.43	9120	9200	9020	11840	6380	9110	9103.89	1.85	0	4401	9423	9266	9183	9026	8943	9225	8985	169	2730	500	6550	10	1	33720000	3058	185.10	1.14	12	0.24	49.00	7969.00	12150	20221108	-25.35	7200	20220930	25.97	9890	-8.29	20230621	7700	17.79	20230103	12150	-25.35	20221108	7200	25.97	20220930	3.70	N	002150	500	168 억	624301	N	N	80	N	N
103	20230713	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9140	30	2	0.33	624954010	68642	21.69	9120	9200	9020	11840	6380	9110	9104.53	1.85	0	5720	9423	9266	9183	9026	8943	9225	8985	169	2730	500	6550	10	1	33720000	3082	186.53	1.15	12	0.20	49.00	7969.00	12150	20221108	-24.77	7200	20220930	26.94	9890	-7.58	20230621	7700	18.70	20230103	12150	-24.77	20221108	7200	26.94	20220930	3.70	N	002150	500	168 억	624301	N	N	80	N	N
104	20230713	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9050	-60	5	-0.66	519423400	57082	18.04	9120	9200	9020	11840	6380	9110	9099.58	1.85	0	6604	9423	9266	9183	9026	8943	9225	8985	169	2730	500	6550	10	1	33720000	3052	184.69	1.14	12	0.17	49.00	7969.00	12150	20221108	-25.51	7200	20220930	25.69	9890	-8.49	20230621	7700	17.53	20230103	12150	-25.51	20221108	7200	25.69	20220930	3.70	N	002150	500	168 억	624301	N	N	80	N	N
105	20230713	090121	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9160	50	2	0.55	19236380	2109	0.67	9120	9160	9120	11840	6380	9110	9121.67	1.85	0	251	9423	9266	9183	9026	8943	9225	8985	169	2730	500	6550	10	1	33720000	3089	186.94	1.15	12	0.01	49.00	7969.00	12150	20221108	-24.61	7200	20220930	27.22	9890	-7.38	20230621	7700	18.96	20230103	12150	-24.61	20221108	7200	27.22	20220930	3.70	N	002150	500	168 억	624301	N	N	80	N	N
106	20230712	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9110	-50	5	-0.55	2904159500	314363	129.31	9160	9340	9100	11900	6420	9160	9238.29	1.71	0	53962	9306	9232	9086	9012	8866	9270	9050	169	2740	500	6590	10	1	33720000	3072	185.92	1.14	12	0.93	49.00	7969.00	12150	20221108	-25.02	7200	20220930	26.53	9890	-7.89	20230621	7700	18.31	20230103	12150	-25.02	20221108	7200	26.53	20220930	3.78	N	002150	500	168 억	576200	N	N	80	N	N
107	20230712	150125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9180	20	2	0.22	2813554610	304432	125.22	9160	9340	9110	11900	6420	9160	9241.98	1.71	0	52691	9306	9232	9086	9012	8866	9270	9050	169	2740	500	6590	10	1	33720000	3095	187.35	1.15	12	0.90	49.00	7969.00	12150	20221108	-24.44	7200	20220930	27.50	9890	-7.18	20230621	7700	19.22	20230103	12150	-24.44	20221108	7200	27.50	20220930	3.78	N	002150	500	168 억	576200	N	N	196	N	N
108	20230712	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9180	20	2	0.22	2625758920	283888	116.77	9160	9340	9110	11900	6420	9160	9249.28	1.71	0	49951	9306	9232	9086	9012	8866	9270	9050	169	2740	500	6590	10	1	33720000	3095	187.35	1.15	12	0.84	49.00	7969.00	12150	20221108	-24.44	7200	20220930	27.50	9890	-7.18	20230621	7700	19.22	20230103	12150	-24.44	20221108	7200	27.50	20220930	3.78	N	002150	500	168 억	576200	N	N	196	N	N
109	20230712	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9240	80	2	0.87	2389984320	258183	106.20	9160	9340	9110	11900	6420	9160	9256.94	1.71	0	55463	9306	9232	9086	9012	8866	9270	9050	169	2740	500	6590	10	1	33720000	3116	188.57	1.16	12	0.77	49.00	7969.00	12150	20221108	-23.95	7200	20220930	28.33	9890	-6.57	20230621	7700	20.00	20230103	12150	-23.95	20221108	7200	28.33	20220930	3.78	N	002150	500	168 억	576200	N	N	196	N	N
110	20230712	120125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9210	50	2	0.55	2290664300	247415	101.77	9160	9340	9110	11900	6420	9160	9258.39	1.71	0	54915	9306	9232	9086	9012	8866	9270	9050	169	2740	500	6590	10	1	33720000	3106	187.96	1.16	12	0.73	49.00	7969.00	12150	20221108	-24.20	7200	20220930	27.92	9890	-6.88	20230621	7700	19.61	20230103	12150	-24.20	20221108	7200	27.92	20220930	3.78	N	002150	500	168 억	576200	N	N	196	N	N
111	20230712	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9230	70	2	0.76	2005979370	216518	89.06	9160	9340	9110	11900	6420	9160	9264.72	1.71	0	59291	9306	9232	9086	9012	8866	9270	9050	169	2740	500	6590	10	1	33720000	3112	188.37	1.16	12	0.64	49.00	7969.00	12150	20221108	-24.03	7200	20220930	28.19	9890	-6.67	20230621	7700	19.87	20230103	12150	-24.03	20221108	7200	28.19	20220930	3.78	N	002150	500	168 억	576200	N	N	196	N	N
112	20230712	100125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9230	70	2	0.76	1602077040	172730	71.05	9160	9340	9110	11900	6420	9160	9275.04	1.71	0	55512	9306	9232	9086	9012	8866	9270	9050	169	2740	500	6590	10	1	33720000	3112	188.37	1.16	12	0.51	49.00	7969.00	12150	20221108	-24.03	7200	20220930	28.19	9890	-6.67	20230621	7700	19.87	20230103	12150	-24.03	20221108	7200	28.19	20220930	3.78	N	002150	500	168 억	576200	N	N	196	N	N
113	20230712	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9120	-40	5	-0.44	47328470	5171	2.13	9160	9160	9110	11900	6420	9160	9152.67	1.71	0	-790	9306	9232	9086	9012	8866	9270	9050	169	2740	500	6590	10	1	33720000	3075	186.12	1.14	12	0.02	49.00	7969.00	12150	20221108	-24.94	7200	20220930	26.67	9890	-7.79	20230621	7700	18.44	20230103	12150	-24.94	20221108	7200	26.67	20220930	3.78	N	002150	500	168 억	576200	N	N	196	N	N
114	20230711	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9160	120	2	1.33	2122461350	234538	50.26	9100	9160	8940	11750	6330	9040	9049.37	1.67	0	14108	9546	9292	8886	8632	8226	9420	8760	169	2710	500	6500	10	1	33720000	3089	186.94	1.15	12	0.70	49.00	7969.00	12150	20221108	-24.61	7200	20220930	27.22	9890	-7.38	20230621	7700	18.96	20230103	12150	-24.61	20221108	7200	27.22	20220930	3.76	N	002150	500	168 억	562647	N	N	196	N	N
115	20230711	150123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9140	100	2	1.11	1902821220	210512	45.11	9100	9150	8940	11750	6330	9040	9039.02	1.67	0	12819	9546	9292	8886	8632	8226	9420	8760	169	2710	500	6500	10	1	33720000	3082	186.53	1.15	12	0.62	49.00	7969.00	12150	20221108	-24.77	7200	20220930	26.94	9890	-7.58	20230621	7700	18.70	20230103	12150	-24.77	20221108	7200	26.94	20220930	3.76	N	002150	500	168 억	562647	N	N	91	N	N
116	20230711	140124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9000	-40	5	-0.44	1356408640	150417	32.23	9100	9130	8940	11750	6330	9040	9017.65	1.67	0	-7654	9546	9292	8886	8632	8226	9420	8760	169	2710	500	6500	10	1	33720000	3035	183.67	1.13	12	0.45	49.00	7969.00	12150	20221108	-25.93	7200	20220930	25.00	9890	-9.00	20230621	7700	16.88	20230103	12150	-25.93	20221108	7200	25.00	20220930	3.76	N	002150	500	168 억	562647	N	N	91	N	N
117	20230711	130124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9000	-40	5	-0.44	1200623050	133085	28.52	9100	9130	8940	11750	6330	9040	9021.47	1.67	0	-6773	9546	9292	8886	8632	8226	9420	8760	169	2710	500	6500	10	1	33720000	3035	183.67	1.13	12	0.39	49.00	7969.00	12150	20221108	-25.93	7200	20220930	25.00	9890	-9.00	20230621	7700	16.88	20230103	12150	-25.93	20221108	7200	25.00	20220930	3.76	N	002150	500	168 억	562647	N	N	91	N	N
118	20230711	120125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9020	-20	5	-0.22	1065376370	118057	25.30	9100	9130	8940	11750	6330	9040	9024.25	1.67	0	-7166	9546	9292	8886	8632	8226	9420	8760	169	2710	500	6500	10	1	33720000	3042	184.08	1.13	12	0.35	49.00	7969.00	12150	20221108	-25.76	7200	20220930	25.28	9890	-8.80	20230621	7700	17.14	20230103	12150	-25.76	20221108	7200	25.28	20220930	3.76	N	002150	500	168 억	562647	N	N	91	N	N
119	20230711	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9050	10	2	0.11	898674340	99556	21.33	9100	9130	8940	11750	6330	9040	9026.82	1.67	0	-13563	9546	9292	8886	8632	8226	9420	8760	169	2710	500	6500	10	1	33720000	3052	184.69	1.14	12	0.30	49.00	7969.00	12150	20221108	-25.51	7200	20220930	25.69	9890	-8.49	20230621	7700	17.53	20230103	12150	-25.51	20221108	7200	25.69	20220930	3.76	N	002150	500	168 억	562647	N	N	91	N	N
120	20230711	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9040	0	3	0.00	617640490	68434	14.66	9100	9130	8940	11750	6330	9040	9025.34	1.67	0	-8600	9546	9292	8886	8632	8226	9420	8760	169	2710	500	6500	10	1	33720000	3048	184.49	1.13	12	0.20	49.00	7969.00	12150	20221108	-25.60	7200	20220930	25.56	9890	-8.59	20230621	7700	17.40	20230103	12150	-25.60	20221108	7200	25.56	20220930	3.76	N	002150	500	168 억	562647	N	N	91	N	N
121	20230711	090124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9100	60	2	0.66	34591250	3803	0.81	9100	9130	9080	11750	6330	9040	9096.30	1.67	0	-1161	9546	9292	8886	8632	8226	9420	8760	169	2710	500	6500	10	1	33720000	3069	185.71	1.14	12	0.01	49.00	7969.00	12150	20221108	-25.10	7200	20220930	26.39	9890	-7.99	20230621	7700	18.18	20230103	12150	-25.10	20221108	7200	26.39	20220930	3.76	N	002150	500	168 억	562647	N	N	91	N	N
122	20230710	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9040	460	2	5.36	4095594180	457899	227.75	8600	9140	8480	11150	6010	8580	8944.73	1.35	0	102434	8813	8696	8573	8456	8333	8700	8460	169	2570	500	6170	10	1	33720000	3048	184.49	1.13	12	1.36	49.00	7969.00	12150	20221108	-25.60	7200	20220930	25.56	9890	-8.59	20230621	7700	17.40	20230103	12150	-25.60	20221108	7200	25.56	20220930	3.76	N	002150	500	168 억	456136	N	N	91	N	N
123	20230710	150124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9030	450	2	5.24	3833523170	428837	213.30	8600	9140	8480	11150	6010	8580	8939.85	1.35	0	98368	8813	8696	8573	8456	8333	8700	8460	169	2570	500	6170	10	1	33720000	3045	184.29	1.13	12	1.27	49.00	7969.00	12150	20221108	-25.68	7200	20220930	25.42	9890	-8.70	20230621	7700	17.27	20230103	12150	-25.68	20221108	7200	25.42	20220930	3.76	N	002150	500	168 억	456136	N	N	95	N	N
124	20230710	140124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9040	460	2	5.36	3533834990	395730	196.83	8600	9140	8480	11150	6010	8580	8930.45	1.35	0	91204	8813	8696	8573	8456	8333	8700	8460	169	2570	500	6170	10	1	33720000	3048	184.49	1.13	12	1.17	49.00	7969.00	12150	20221108	-25.60	7200	20220930	25.56	9890	-8.59	20230621	7700	17.40	20230103	12150	-25.60	20221108	7200	25.56	20220930	3.76	N	002150	500	168 억	456136	N	N	95	N	N
125	20230710	130123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9010	430	2	5.01	3299236910	369700	183.88	8600	9140	8480	11150	6010	8580	8924.65	1.35	0	88159	8813	8696	8573	8456	8333	8700	8460	169	2570	500	6170	10	1	33720000	3038	183.88	1.13	12	1.10	49.00	7969.00	12150	20221108	-25.84	7200	20220930	25.14	9890	-8.90	20230621	7700	17.01	20230103	12150	-25.84	20221108	7200	25.14	20220930	3.76	N	002150	500	168 억	456136	N	N	95	N	N
126	20230710	120125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9090	510	2	5.94	2847701520	319993	159.16	8600	9100	8480	11150	6010	8580	8899.86	1.35	0	72378	8813	8696	8573	8456	8333	8700	8460	169	2570	500	6170	10	1	33720000	3065	185.51	1.14	12	0.95	49.00	7969.00	12150	20221108	-25.19	7200	20220930	26.25	9890	-8.09	20230621	7700	18.05	20230103	12150	-25.19	20221108	7200	26.25	20220930	3.76	N	002150	500	168 억	456136	N	N	95	N	N
127	20230710	110124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9020	440	2	5.13	2338685890	263736	131.18	8600	9060	8480	11150	6010	8580	8868.18	1.35	0	46101	8813	8696	8573	8456	8333	8700	8460	169	2570	500	6170	10	1	33720000	3042	184.08	1.13	12	0.78	49.00	7969.00	12150	20221108	-25.76	7200	20220930	25.28	9890	-8.80	20230621	7700	17.14	20230103	12150	-25.76	20221108	7200	25.28	20220930	3.76	N	002150	500	168 억	456136	N	N	95	N	N
128	20230710	100124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8910	330	2	3.85	1281159490	145839	72.54	8600	8950	8480	11150	6010	8580	8785.60	1.35	0	-4389	8813	8696	8573	8456	8333	8700	8460	169	2570	500	6170	10	1	33720000	3004	181.84	1.12	12	0.43	49.00	7969.00	12150	20221108	-26.67	7200	20220930	23.75	9890	-9.91	20230621	7700	15.71	20230103	12150	-26.67	20221108	7200	23.75	20220930	3.76	N	002150	500	168 억	456136	N	N	95	N	N
129	20230710	090125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8560	-20	5	-0.23	47092540	5490	2.73	8600	8600	8550	11150	6010	8580	8577.62	1.35	0	-2253	8813	8696	8573	8456	8333	8700	8460	169	2570	500	6170	10	1	33720000	2886	174.69	1.07	12	0.02	49.00	7969.00	12150	20221108	-29.55	7200	20220930	18.89	9890	-13.45	20230621	7700	11.17	20230103	12150	-29.55	20221108	7200	18.89	20220930	3.76	N	002150	500	168 억	456136	N	N	95	N	N
130	20230707	160124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8580	0	3	0.00	1696773160	199072	115.94	8580	8690	8450	11150	6010	8580	8523.38	1.37	0	-7330	8733	8656	8583	8506	8433	8620	8470	169	2570	500	6170	10	1	33720000	2893	175.10	1.08	12	0.59	49.00	7969.00	12150	20221108	-29.38	7200	20220930	19.17	9890	-13.25	20230621	7700	11.43	20230103	12150	-29.38	20221108	7200	19.17	20220930	3.82	N	002150	500	168 억	462488	N	N	95	N	N
131	20230707	150123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8480	-100	5	-1.17	1515450700	177794	103.55	8580	8690	8450	11150	6010	8580	8523.63	1.37	0	-7720	8733	8656	8583	8506	8433	8620	8470	169	2570	500	6170	10	1	33720000	2859	173.06	1.06	12	0.53	49.00	7969.00	12150	20221108	-30.21	7200	20220930	17.78	9890	-14.26	20230621	7700	10.13	20230103	12150	-30.21	20221108	7200	17.78	20220930	3.82	N	002150	500	168 억	462488	N	N	0	N	N
132	20230707	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8480	-100	5	-1.17	1277523810	149739	87.21	8580	8690	8450	11150	6010	8580	8531.67	1.37	0	-20634	8733	8656	8583	8506	8433	8620	8470	169	2570	500	6170	10	1	33720000	2859	173.06	1.06	12	0.44	49.00	7969.00	12150	20221108	-30.21	7200	20220930	17.78	9890	-14.26	20230621	7700	10.13	20230103	12150	-30.21	20221108	7200	17.78	20220930	3.82	N	002150	500	168 억	462488	N	N	0	N	N
133	20230707	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8540	-40	5	-0.47	1130825610	132526	77.18	8580	8690	8450	11150	6010	8580	8532.86	1.37	0	-21231	8733	8656	8583	8506	8433	8620	8470	169	2570	500	6170	10	1	33720000	2880	174.29	1.07	12	0.39	49.00	7969.00	12150	20221108	-29.71	7200	20220930	18.61	9890	-13.65	20230621	7700	10.91	20230103	12150	-29.71	20221108	7200	18.61	20220930	3.82	N	002150	500	168 억	462488	N	N	0	N	N
134	20230707	120124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8510	-70	5	-0.82	802633700	93886	54.68	8580	8690	8500	11150	6010	8580	8549.02	1.37	0	-28898	8733	8656	8583	8506	8433	8620	8470	169	2570	500	6170	10	1	33720000	2870	173.67	1.07	12	0.28	49.00	7969.00	12150	20221108	-29.96	7200	20220930	18.19	9890	-13.95	20230621	7700	10.52	20230103	12150	-29.96	20221108	7200	18.19	20220930	3.82	N	002150	500	168 억	462488	N	N	0	N	N
135	20230707	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8520	-60	5	-0.70	659988870	77175	44.95	8580	8690	8500	11150	6010	8580	8551.85	1.37	0	-27633	8733	8656	8583	8506	8433	8620	8470	169	2570	500	6170	10	1	33720000	2873	173.88	1.07	12	0.23	49.00	7969.00	12150	20221108	-29.88	7200	20220930	18.33	9890	-13.85	20230621	7700	10.65	20230103	12150	-29.88	20221108	7200	18.33	20220930	3.82	N	002150	500	168 억	462488	N	N	0	N	N
136	20230707	100125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8530	-50	5	-0.58	317123020	36975	21.53	8580	8690	8520	11150	6010	8580	8576.69	1.37	0	-19354	8733	8656	8583	8506	8433	8620	8470	169	2570	500	6170	10	1	33720000	2876	174.08	1.07	12	0.11	49.00	7969.00	12150	20221108	-29.79	7200	20220930	18.47	9890	-13.75	20230621	7700	10.78	20230103	12150	-29.79	20221108	7200	18.47	20220930	3.82	N	002150	500	168 억	462488	N	N	0	N	N
137	20230707	090124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8590	10	2	0.12	16826390	1961	1.14	8580	8590	8580	11150	6010	8580	8580.52	1.37	0	-571	8733	8656	8583	8506	8433	8620	8470	169	2570	500	6170	10	1	33720000	2897	175.31	1.08	12	0.01	49.00	7969.00	12150	20221108	-29.30	7200	20220930	19.31	9890	-13.14	20230621	7700	11.56	20230103	12150	-29.30	20221108	7200	19.31	20220930	3.82	N	002150	500	168 억	462488	N	N	0	N	N
138	20230706	160123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8580	-70	5	-0.81	1463720460	170761	88.97	8620	8660	8510	11240	6060	8650	8571.74	1.47	0	-34557	8943	8796	8713	8566	8483	8755	8525	169	2590	500	6220	10	1	33720000	2893	175.10	1.08	12	0.51	49.00	7969.00	12150	20221108	-29.38	7200	20220930	19.17	9890	-13.25	20230621	7700	11.43	20230103	12150	-29.38	20221108	7200	19.17	20220930	3.68	N	002150	500	168 억	495959	N	N	26	N	N
139	20230706	150124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8510	-140	5	-1.62	1292126480	150677	78.51	8620	8660	8510	11240	6060	8650	8575.47	1.47	0	-31022	8943	8796	8713	8566	8483	8755	8525	169	2590	500	6220	10	1	33720000	2870	173.67	1.07	12	0.45	49.00	7969.00	12150	20221108	-29.96	7200	20220930	18.19	9890	-13.95	20230621	7700	10.52	20230103	12150	-29.96	20221108	7200	18.19	20220930	3.68	N	002150	500	168 억	495959	N	N	26	N	N
140	20230706	140124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8550	-100	5	-1.16	1174460350	136894	71.33	8620	8660	8520	11240	6060	8650	8579.34	1.47	0	-28716	8943	8796	8713	8566	8483	8755	8525	169	2590	500	6220	10	1	33720000	2883	174.49	1.07	12	0.41	49.00	7969.00	12150	20221108	-29.63	7200	20220930	18.75	9890	-13.55	20230621	7700	11.04	20230103	12150	-29.63	20221108	7200	18.75	20220930	3.68	N	002150	500	168 억	495959	N	N	26	N	N
141	20230706	130124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8580	-70	5	-0.81	824951630	95954	50.00	8620	8660	8540	11240	6060	8650	8597.37	1.47	0	-17463	8943	8796	8713	8566	8483	8755	8525	169	2590	500	6220	10	1	33720000	2893	175.10	1.08	12	0.28	49.00	7969.00	12150	20221108	-29.38	7200	20220930	19.17	9890	-13.25	20230621	7700	11.43	20230103	12150	-29.38	20221108	7200	19.17	20220930	3.68	N	002150	500	168 억	495959	N	N	26	N	N
142	20230706	120124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8590	-60	5	-0.69	666895740	77525	40.39	8620	8660	8540	11240	6060	8650	8602.33	1.47	0	-9260	8943	8796	8713	8566	8483	8755	8525	169	2590	500	6220	10	1	33720000	2897	175.31	1.08	12	0.23	49.00	7969.00	12150	20221108	-29.30	7200	20220930	19.31	9890	-13.14	20230621	7700	11.56	20230103	12150	-29.30	20221108	7200	19.31	20220930	3.68	N	002150	500	168 억	495959	N	N	26	N	N
143	20230706	110123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8650	0	3	0.00	460018350	53517	27.88	8620	8660	8540	11240	6060	8650	8595.74	1.47	0	492	8943	8796	8713	8566	8483	8755	8525	169	2590	500	6220	10	1	33720000	2917	176.53	1.09	12	0.16	49.00	7969.00	12150	20221108	-28.81	7200	20220930	20.14	9890	-12.54	20230621	7700	12.34	20230103	12150	-28.81	20221108	7200	20.14	20220930	3.68	N	002150	500	168 억	495959	N	N	26	N	N
144	20230706	100123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8580	-70	5	-0.81	343996650	40055	20.87	8620	8660	8540	11240	6060	8650	8588.11	1.47	0	5164	8943	8796	8713	8566	8483	8755	8525	169	2590	500	6220	10	1	33720000	2893	175.10	1.08	12	0.12	49.00	7969.00	12150	20221108	-29.38	7200	20220930	19.17	9890	-13.25	20230621	7700	11.43	20230103	12150	-29.38	20221108	7200	19.17	20220930	3.68	N	002150	500	168 억	495959	N	N	26	N	N
145	20230706	090124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8620	-30	5	-0.35	30812210	3575	1.86	8620	8630	8610	11240	6060	8650	8618.80	1.47	0	70	8943	8796	8713	8566	8483	8755	8525	169	2590	500	6220	10	1	33720000	2907	175.92	1.08	12	0.01	49.00	7969.00	12150	20221108	-29.05	7200	20220930	19.72	9890	-12.84	20230621	7700	11.95	20230103	12150	-29.05	20221108	7200	19.72	20220930	3.68	N	002150	500	168 억	495959	N	N	26	N	N
146	20230705	160124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8650	-200	5	-2.26	1647767290	189016	56.64	8860	8860	8630	11500	6200	8850	8717.60	1.52	0	-15097	9323	9086	8953	8716	8583	9020	8650	169	2650	500	6370	10	1	33720000	2917	176.53	1.09	12	0.56	49.00	7969.00	12150	20221108	-28.81	7200	20220930	20.14	9890	-12.54	20230621	7700	12.34	20230103	12150	-28.81	20221108	7200	20.14	20220930	3.68	N	002150	500	168 억	510885	N	N	26	N	N
147	20230705	150123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8670	-180	5	-2.03	1517367530	173968	52.13	8860	8860	8630	11500	6200	8850	8722.06	1.52	0	-12509	9323	9086	8953	8716	8583	9020	8650	169	2650	500	6370	10	1	33720000	2924	176.94	1.09	12	0.52	49.00	7969.00	12150	20221108	-28.64	7200	20220930	20.42	9890	-12.34	20230621	7700	12.60	20230103	12150	-28.64	20221108	7200	20.42	20220930	3.68	N	002150	500	168 억	510885	N	N	9	N	N
148	20230705	140123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8680	-170	5	-1.92	1150457030	131562	39.42	8860	8860	8680	11500	6200	8850	8744.54	1.52	0	-18358	9323	9086	8953	8716	8583	9020	8650	169	2650	500	6370	10	1	33720000	2927	177.14	1.09	12	0.39	49.00	7969.00	12150	20221108	-28.56	7200	20220930	20.56	9890	-12.23	20230621	7700	12.73	20230103	12150	-28.56	20221108	7200	20.56	20220930	3.68	N	002150	500	168 억	510885	N	N	9	N	N
149	20230705	130123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8720	-130	5	-1.47	1013792370	115856	34.72	8860	8860	8680	11500	6200	8850	8750.39	1.52	0	-17163	9323	9086	8953	8716	8583	9020	8650	169	2650	500	6370	10	1	33720000	2940	177.96	1.09	12	0.34	49.00	7969.00	12150	20221108	-28.23	7200	20220930	21.11	9890	-11.83	20230621	7700	13.25	20230103	12150	-28.23	20221108	7200	21.11	20220930	3.68	N	002150	500	168 억	510885	N	N	9	N	N
150	20230705	120123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8740	-110	5	-1.24	853567020	97464	29.21	8860	8860	8690	11500	6200	8850	8757.70	1.52	0	-16467	9323	9086	8953	8716	8583	9020	8650	169	2650	500	6370	10	1	33720000	2947	178.37	1.10	12	0.29	49.00	7969.00	12150	20221108	-28.07	7200	20220930	21.39	9890	-11.63	20230621	7700	13.51	20230103	12150	-28.07	20221108	7200	21.39	20220930	3.68	N	002150	500	168 억	510885	N	N	9	N	N
151	20230705	110123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8740	-110	5	-1.24	638195480	72748	21.80	8860	8860	8730	11500	6200	8850	8772.61	1.52	0	-15866	9323	9086	8953	8716	8583	9020	8650	169	2650	500	6370	10	1	33720000	2947	178.37	1.10	12	0.22	49.00	7969.00	12150	20221108	-28.07	7200	20220930	21.39	9890	-11.63	20230621	7700	13.51	20230103	12150	-28.07	20221108	7200	21.39	20220930	3.68	N	002150	500	168 억	510885	N	N	9	N	N
152	20230705	100124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8780	-70	5	-0.79	434046260	49406	14.80	8860	8860	8730	11500	6200	8850	8785.20	1.52	0	-10422	9323	9086	8953	8716	8583	9020	8650	169	2650	500	6370	10	1	33720000	2961	179.18	1.10	12	0.15	49.00	7969.00	12150	20221108	-27.74	7200	20220930	21.94	9890	-11.22	20230621	7700	14.03	20230103	12150	-27.74	20221108	7200	21.94	20220930	3.68	N	002150	500	168 억	510885	N	N	9	N	N
153	20230705	090124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8820	-30	5	-0.34	55567140	6285	1.88	8860	8860	8800	11500	6200	8850	8841.13	1.52	0	-4369	9323	9086	8953	8716	8583	9020	8650	169	2650	500	6370	10	1	33720000	2974	180.00	1.11	12	0.02	49.00	7969.00	12150	20221108	-27.41	7200	20220930	22.50	9890	-10.82	20230621	7700	14.55	20230103	12150	-27.41	20221108	7200	22.50	20220930	3.68	N	002150	500	168 억	510885	N	N	9	N	N
154	20230704	160123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8850	-400	5	-4.32	2971051840	332316	182.10	9180	9190	8820	12020	6480	9250	8940.74	1.74	0	-74325	9410	9330	9200	9120	8990	9370	9160	169	2770	500	6660	10	1	33720000	2984	180.61	1.11	12	0.99	49.00	7969.00	12150	20221108	-27.16	7200	20220930	22.92	9890	-10.52	20230621	7700	14.94	20230103	12150	-27.16	20221108	7200	22.92	20220930	3.69	N	002150	500	168 억	587571	N	N	9	N	N
155	20230704	150123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8820	-430	5	-4.65	2767889880	309354	169.52	9180	9190	8820	12020	6480	9250	8947.32	1.74	0	-69817	9410	9330	9200	9120	8990	9370	9160	169	2770	500	6660	10	1	33720000	2974	180.00	1.11	12	0.92	49.00	7969.00	12150	20221108	-27.41	7200	20220930	22.50	9890	-10.82	20230621	7700	14.55	20230103	12150	-27.41	20221108	7200	22.50	20220930	3.69	N	002150	500	168 억	587571	N	N	79	N	N
156	20230704	140123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8850	-400	5	-4.32	2249739910	250789	137.43	9180	9190	8830	12020	6480	9250	8970.65	1.74	0	-56204	9410	9330	9200	9120	8990	9370	9160	169	2770	500	6660	10	1	33720000	2984	180.61	1.11	12	0.74	49.00	7969.00	12150	20221108	-27.16	7200	20220930	22.92	9890	-10.52	20230621	7700	14.94	20230103	12150	-27.16	20221108	7200	22.92	20220930	3.69	N	002150	500	168 억	587571	N	N	79	N	N
157	20230704	130122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8930	-320	5	-3.46	1649699660	183233	100.41	9180	9190	8910	12020	6480	9250	9003.29	1.74	0	-37072	9410	9330	9200	9120	8990	9370	9160	169	2770	500	6660	10	1	33720000	3011	182.24	1.12	12	0.54	49.00	7969.00	12150	20221108	-26.50	7200	20220930	24.03	9890	-9.71	20230621	7700	15.97	20230103	12150	-26.50	20221108	7200	24.03	20220930	3.69	N	002150	500	168 억	587571	N	N	79	N	N
158	20230704	120123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8950	-300	5	-3.24	1387784270	153883	84.33	9180	9190	8910	12020	6480	9250	9018.44	1.74	0	-25464	9410	9330	9200	9120	8990	9370	9160	169	2770	500	6660	10	1	33720000	3018	182.65	1.12	12	0.46	49.00	7969.00	12150	20221108	-26.34	7200	20220930	24.31	9890	-9.50	20230621	7700	16.23	20230103	12150	-26.34	20221108	7200	24.31	20220930	3.69	N	002150	500	168 억	587571	N	N	79	N	N
159	20230704	110122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8950	-300	5	-3.24	1188916040	131655	72.14	9180	9190	8910	12020	6480	9250	9030.54	1.74	0	-24763	9410	9330	9200	9120	8990	9370	9160	169	2770	500	6660	10	1	33720000	3018	182.65	1.12	12	0.39	49.00	7969.00	12150	20221108	-26.34	7200	20220930	24.31	9890	-9.50	20230621	7700	16.23	20230103	12150	-26.34	20221108	7200	24.31	20220930	3.69	N	002150	500	168 억	587571	N	N	79	N	N
160	20230704	100122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9010	-240	5	-2.59	546922960	60178	32.98	9180	9190	9000	12020	6480	9250	9088.42	1.74	0	-9201	9410	9330	9200	9120	8990	9370	9160	169	2770	500	6660	10	1	33720000	3038	183.88	1.13	12	0.18	49.00	7969.00	12150	20221108	-25.84	7200	20220930	25.14	9890	-8.90	20230621	7700	17.01	20230103	12150	-25.84	20221108	7200	25.14	20220930	3.69	N	002150	500	168 억	587571	N	N	79	N	N
161	20230704	090122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9140	-110	5	-1.19	53657320	5851	3.21	9180	9190	9140	12020	6480	9250	9170.62	1.74	0	-2508	9410	9330	9200	9120	8990	9370	9160	169	2770	500	6660	10	1	33720000	3082	186.53	1.15	12	0.02	49.00	7969.00	12150	20221108	-24.77	7200	20220930	26.94	9890	-7.58	20230621	7700	18.70	20230103	12150	-24.77	20221108	7200	26.94	20220930	3.69	N	002150	500	168 억	587571	N	N	79	N	N
162	20230703	160122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9250	180	2	1.98	1671340470	181440	103.72	9070	9280	9070	11790	6350	9070	9211.49	1.65	0	28040	9210	9140	9030	8960	8850	9175	8995	169	2720	500	6530	10	1	33720000	3119	188.78	1.16	12	0.54	49.00	7969.00	12150	20221108	-23.87	7200	20220930	28.47	9890	-6.47	20230621	7700	20.13	20230103	12150	-23.87	20221108	7200	28.47	20220930	3.67	N	002150	500	168 억	555636	N	N	79	N	N
163	20230703	150122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9210	140	2	1.54	1573812310	170870	97.68	9070	9280	9070	11790	6350	9070	9210.58	1.65	0	27477	9210	9140	9030	8960	8850	9175	8995	169	2720	500	6530	10	1	33720000	3106	187.96	1.16	12	0.51	49.00	7969.00	12150	20221108	-24.20	7200	20220930	27.92	9890	-6.88	20230621	7700	19.61	20230103	12150	-24.20	20221108	7200	27.92	20220930	3.67	N	002150	500	168 억	555636	N	N	167	N	N
164	20230703	140123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9230	160	2	1.76	1374793890	149305	85.35	9070	9280	9070	11790	6350	9070	9207.96	1.65	0	21736	9210	9140	9030	8960	8850	9175	8995	169	2720	500	6530	10	1	33720000	3112	188.37	1.16	12	0.44	49.00	7969.00	12150	20221108	-24.03	7200	20220930	28.19	9890	-6.67	20230621	7700	19.87	20230103	12150	-24.03	20221108	7200	28.19	20220930	3.67	N	002150	500	168 억	555636	N	N	167	N	N
165	20230703	130122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9230	160	2	1.76	1241779680	134876	77.10	9070	9280	9070	11790	6350	9070	9206.82	1.65	0	22526	9210	9140	9030	8960	8850	9175	8995	169	2720	500	6530	10	1	33720000	3112	188.37	1.16	12	0.40	49.00	7969.00	12150	20221108	-24.03	7200	20220930	28.19	9890	-6.67	20230621	7700	19.87	20230103	12150	-24.03	20221108	7200	28.19	20220930	3.67	N	002150	500	168 억	555636	N	N	167	N	N
166	20230703	120122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9200	130	2	1.43	1101956320	119690	68.42	9070	9280	9070	11790	6350	9070	9206.75	1.65	0	23407	9210	9140	9030	8960	8850	9175	8995	169	2720	500	6530	10	1	33720000	3102	187.76	1.15	12	0.35	49.00	7969.00	12150	20221108	-24.28	7200	20220930	27.78	9890	-6.98	20230621	7700	19.48	20230103	12150	-24.28	20221108	7200	27.78	20220930	3.67	N	002150	500	168 억	555636	N	N	167	N	N
167	20230703	110123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9210	140	2	1.54	995008600	108067	61.78	9070	9280	9070	11790	6350	9070	9207.33	1.65	0	23642	9210	9140	9030	8960	8850	9175	8995	169	2720	500	6530	10	1	33720000	3106	187.96	1.16	12	0.32	49.00	7969.00	12150	20221108	-24.20	7200	20220930	27.92	9890	-6.88	20230621	7700	19.61	20230103	12150	-24.20	20221108	7200	27.92	20220930	3.67	N	002150	500	168 억	555636	N	N	167	N	N
168	20230703	100122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9240	170	2	1.87	830788760	90223	51.58	9070	9280	9070	11790	6350	9070	9208.17	1.65	0	22192	9210	9140	9030	8960	8850	9175	8995	169	2720	500	6530	10	1	33720000	3116	188.57	1.16	12	0.27	49.00	7969.00	12150	20221108	-23.95	7200	20220930	28.33	9890	-6.57	20230621	7700	20.00	20230103	12150	-23.95	20221108	7200	28.33	20220930	3.67	N	002150	500	168 억	555636	N	N	167	N	N
169	20230703	090122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9140	70	2	0.77	47552790	5221	2.98	9070	9180	9070	11790	6350	9070	9107.99	1.65	0	960	9210	9140	9030	8960	8850	9175	8995	169	2720	500	6530	10	1	33720000	3082	186.53	1.15	12	0.02	49.00	7969.00	12150	20221108	-24.77	7200	20220930	26.94	9890	-7.58	20230621	7700	18.70	20230103	12150	-24.77	20221108	7200	26.94	20220930	3.67	N	002150	500	168 억	555636	N	N	167	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History