KissMeData/002150/price/prices-20230801.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

75 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	20230831	160130	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8110	-100	5	-1.22	375837460	46291	115.77	8210	8230	8050	10670	5750	8210	8119.07	1.11	0	-8390	8376	8292	8226	8142	8076	8260	8110	169	2460	500	5910	10	1	33720000	2735	165.51	1.02	12	0.14	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	3.08	N	002150	500	168 억	373442	N	N	11	N	N
3	20230831	150140	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8080	-130	5	-1.58	297330000	36595	91.52	8210	8230	8050	10670	5750	8210	8124.88	1.11	0	-4712	8376	8292	8226	8142	8076	8260	8110	169	2460	500	5910	10	1	33720000	2725	164.90	1.01	12	0.11	49.00	7969.00	12150	20221108	-33.50	7200	20220930	12.22	9890	-18.30	20230621	7700	4.94	20230103	12150	-33.50	20221108	7200	12.22	20220930	3.08	N	002150	500	168 억	373442	N	N	2	N	N
4	20230831	140144	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8100	-110	5	-1.34	222716430	27352	68.40	8210	8230	8080	10670	5750	8210	8142.60	1.11	0	-3667	8376	8292	8226	8142	8076	8260	8110	169	2460	500	5910	10	1	33720000	2731	165.31	1.02	12	0.08	49.00	7969.00	12150	20221108	-33.33	7200	20220930	12.50	9890	-18.10	20230621	7700	5.19	20230103	12150	-33.33	20221108	7200	12.50	20220930	3.08	N	002150	500	168 억	373442	N	N	2	N	N
5	20230831	130141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8110	-100	5	-1.22	198914470	24413	61.05	8210	8230	8080	10670	5750	8210	8147.89	1.11	0	-3213	8376	8292	8226	8142	8076	8260	8110	169	2460	500	5910	10	1	33720000	2735	165.51	1.02	12	0.07	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	3.08	N	002150	500	168 억	373442	N	N	2	N	N
6	20230831	120141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	-80	5	-0.97	182945270	22445	56.13	8210	8230	8080	10670	5750	8210	8150.83	1.11	0	-2526	8376	8292	8226	8142	8076	8260	8110	169	2460	500	5910	10	1	33720000	2741	165.92	1.02	12	0.07	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.08	N	002150	500	168 억	373442	N	N	2	N	N
7	20230831	110159	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8110	-100	5	-1.22	156316910	19158	47.91	8210	8230	8090	10670	5750	8210	8159.35	1.11	0	-2441	8376	8292	8226	8142	8076	8260	8110	169	2460	500	5910	10	1	33720000	2735	165.51	1.02	12	0.06	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	3.08	N	002150	500	168 억	373442	N	N	2	N	N
8	20230831	100151	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8160	-50	5	-0.61	71528910	8726	21.82	8210	8230	8160	10670	5750	8210	8197.22	1.11	0	-1293	8376	8292	8226	8142	8076	8260	8110	169	2460	500	5910	10	1	33720000	2752	166.53	1.02	12	0.03	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	3.08	N	002150	500	168 억	373442	N	N	2	N	N
9	20230831	090134	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8220	10	2	0.12	353040	43	0.11	8210	8220	8210	10670	5750	8210	8210.23	1.11	0	-6	8376	8292	8226	8142	8076	8260	8110	169	2460	500	5910	10	1	33720000	2772	167.76	1.03	12	0.00	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	3.08	N	002150	500	168 억	373442	N	N	2	N	N
10	20230830	160130	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	-10	5	-0.12	323978420	39517	78.05	8300	8310	8160	10680	5760	8220	8198.45	1.11	0	-1808	8386	8302	8216	8132	8046	8345	8175	169	2460	500	5910	10	1	33720000	2768	167.55	1.03	12	0.12	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.09	N	002150	500	168 억	375582	N	N	2	N	N
11	20230830	150138	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	-30	5	-0.36	270561190	32986	65.15	8300	8310	8160	10680	5760	8220	8202.30	1.11	0	-732	8386	8302	8216	8132	8046	8345	8175	169	2460	500	5910	10	1	33720000	2762	167.14	1.03	12	0.10	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	3.09	N	002150	500	168 억	375582	N	N	57	N	N
12	20230830	140142	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	-30	5	-0.36	240852940	29357	57.98	8300	8310	8160	10680	5760	8220	8204.28	1.11	0	-113	8386	8302	8216	8132	8046	8345	8175	169	2460	500	5910	10	1	33720000	2762	167.14	1.03	12	0.09	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	3.09	N	002150	500	168 억	375582	N	N	57	N	N
13	20230830	130139	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	-20	5	-0.24	204601790	24932	49.24	8300	8310	8160	10680	5760	8220	8206.39	1.11	0	1088	8386	8302	8216	8132	8046	8345	8175	169	2460	500	5910	10	1	33720000	2765	167.35	1.03	12	0.07	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	3.09	N	002150	500	168 억	375582	N	N	57	N	N
14	20230830	120144	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	-10	5	-0.12	188349430	22950	45.33	8300	8310	8160	10680	5760	8220	8206.95	1.11	0	1386	8386	8302	8216	8132	8046	8345	8175	169	2460	500	5910	10	1	33720000	2768	167.55	1.03	12	0.07	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.09	N	002150	500	168 억	375582	N	N	57	N	N
15	20230830	110155	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	-20	5	-0.24	169304050	20627	40.74	8300	8310	8160	10680	5760	8220	8207.89	1.11	0	2292	8386	8302	8216	8132	8046	8345	8175	169	2460	500	5910	10	1	33720000	2765	167.35	1.03	12	0.06	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	3.09	N	002150	500	168 억	375582	N	N	57	N	N
16	20230830	100148	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	-10	5	-0.12	144730630	17629	34.82	8300	8310	8160	10680	5760	8220	8209.80	1.11	0	2144	8386	8302	8216	8132	8046	8345	8175	169	2460	500	5910	10	1	33720000	2768	167.55	1.03	12	0.05	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.09	N	002150	500	168 억	375582	N	N	57	N	N
17	20230830	090134	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8310	90	2	1.09	10026120	1208	2.39	8300	8310	8250	10680	5760	8220	8299.77	1.11	0	-353	8386	8302	8216	8132	8046	8345	8175	169	2460	500	5910	10	1	33720000	2802	169.59	1.04	12	0.00	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	3.09	N	002150	500	168 억	375582	N	N	57	N	N
18	20230829	160129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8220	30	2	0.37	411431370	49962	123.13	8130	8300	8130	10640	5740	8190	8234.89	1.12	0	3	8296	8242	8136	8082	7976	8270	8110	169	2450	500	5890	10	1	33720000	2772	167.76	1.03	12	0.15	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	3.12	N	002150	500	168 억	377016	N	N	57	N	N
19	20230829	150139	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8180	-10	5	-0.12	370705050	44996	110.89	8130	8300	8130	10640	5740	8190	8238.62	1.12	0	503	8296	8242	8136	8082	7976	8270	8110	169	2450	500	5890	10	1	33720000	2758	166.94	1.03	12	0.13	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	3.12	N	002150	500	168 억	377016	N	N	152	N	N
20	20230829	140142	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	10	2	0.12	331698690	40235	99.16	8130	8300	8130	10640	5740	8190	8244.03	1.12	0	628	8296	8242	8136	8082	7976	8270	8110	169	2450	500	5890	10	1	33720000	2765	167.35	1.03	12	0.12	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	3.12	N	002150	500	168 억	377016	N	N	152	N	N
21	20230829	130140	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8220	30	2	0.37	307255510	37256	91.82	8130	8300	8130	10640	5740	8190	8247.14	1.12	0	1109	8296	8242	8136	8082	7976	8270	8110	169	2450	500	5890	10	1	33720000	2772	167.76	1.03	12	0.11	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	3.12	N	002150	500	168 억	377016	N	N	152	N	N
22	20230829	120141	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8260	70	2	0.85	256847060	31126	76.71	8130	8300	8130	10640	5740	8190	8251.85	1.12	0	2039	8296	8242	8136	8082	7976	8270	8110	169	2450	500	5890	10	1	33720000	2785	168.57	1.04	12	0.09	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	3.12	N	002150	500	168 억	377016	N	N	152	N	N
23	20230829	110206	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8260	70	2	0.85	226259980	27420	67.58	8130	8300	8130	10640	5740	8190	8251.64	1.12	0	2693	8296	8242	8136	8082	7976	8270	8110	169	2450	500	5890	10	1	33720000	2785	168.57	1.04	12	0.08	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	3.12	N	002150	500	168 억	377016	N	N	152	N	N
24	20230829	100153	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8270	80	2	0.98	164653800	19968	49.21	8130	8300	8130	10640	5740	8190	8245.88	1.12	0	4399	8296	8242	8136	8082	7976	8270	8110	169	2450	500	5890	10	1	33720000	2789	168.78	1.04	12	0.06	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	3.12	N	002150	500	168 억	377016	N	N	152	N	N
25	20230829	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	0	3	0.00	15096860	1854	4.57	8130	8210	8130	10640	5740	8190	8142.86	1.12	0	-103	8296	8242	8136	8082	7976	8270	8110	169	2450	500	5890	10	1	33720000	2762	167.14	1.03	12	0.01	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	3.12	N	002150	500	168 억	377016	N	N	152	N	N
26	20230828	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	160	2	1.99	328580350	40371	126.50	8030	8190	8030	10430	5630	8030	8138.17	1.09	0	8895	8130	8080	8040	7990	7950	8105	8015	169	2400	500	5780	10	1	33720000	2762	167.14	1.03	12	0.12	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	3.11	N	002150	500	168 억	367481	N	N	152	N	N
27	20230828	150128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	140	2	1.74	293917340	36135	113.22	8030	8190	8030	10430	5630	8030	8133.87	1.09	0	8521	8130	8080	8040	7990	7950	8105	8015	169	2400	500	5780	10	1	33720000	2755	166.73	1.03	12	0.11	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	3.11	N	002150	500	168 억	367481	N	N	46	N	N
28	20230828	140129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8150	120	2	1.49	259535700	31924	100.03	8030	8190	8030	10430	5630	8030	8129.80	1.09	0	7487	8130	8080	8040	7990	7950	8105	8015	169	2400	500	5780	10	1	33720000	2748	166.33	1.02	12	0.09	49.00	7969.00	12150	20221108	-32.92	7200	20220930	13.19	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7200	13.19	20220930	3.11	N	002150	500	168 억	367481	N	N	46	N	N
29	20230828	130129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8160	130	2	1.62	230330480	28347	88.82	8030	8190	8030	10430	5630	8030	8125.39	1.09	0	7421	8130	8080	8040	7990	7950	8105	8015	169	2400	500	5780	10	1	33720000	2752	166.53	1.02	12	0.08	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	3.11	N	002150	500	168 억	367481	N	N	46	N	N
30	20230828	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	140	2	1.74	196905710	24258	76.01	8030	8190	8030	10430	5630	8030	8117.15	1.09	0	7839	8130	8080	8040	7990	7950	8105	8015	169	2400	500	5780	10	1	33720000	2755	166.73	1.03	12	0.07	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	3.11	N	002150	500	168 억	367481	N	N	46	N	N
31	20230828	110129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8140	110	2	1.37	185826450	22902	71.76	8030	8180	8030	10430	5630	8030	8113.98	1.09	0	7716	8130	8080	8040	7990	7950	8105	8015	169	2400	500	5780	10	1	33720000	2745	166.12	1.02	12	0.07	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.11	N	002150	500	168 억	367481	N	N	46	N	N
32	20230828	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	90	2	1.12	94724150	11707	36.68	8030	8150	8030	10430	5630	8030	8091.24	1.09	0	2351	8130	8080	8040	7990	7950	8105	8015	169	2400	500	5780	10	1	33720000	2738	165.71	1.02	12	0.03	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.11	N	002150	500	168 억	367481	N	N	46	N	N
33	20230828	090128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	0	3	0.00	5622000	700	2.19	8030	8040	8030	10430	5630	8030	8031.43	1.09	0	-65	8130	8080	8040	7990	7950	8105	8015	169	2400	500	5780	10	1	33720000	2708	163.88	1.01	12	0.00	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.11	N	002150	500	168 억	367481	N	N	46	N	N
34	20230825	160129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	-40	5	-0.50	254214840	31574	94.75	8020	8090	8000	10490	5650	8070	8051.36	1.08	0	2791	8236	8152	8106	8022	7976	8130	8000	169	2420	500	5810	10	1	33720000	2708	163.88	1.01	12	0.09	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.14	N	002150	500	168 억	364131	N	N	46	N	N
35	20230825	150128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	-40	5	-0.50	230638950	28640	85.94	8020	8090	8000	10490	5650	8070	8052.97	1.08	0	2945	8236	8152	8106	8022	7976	8130	8000	169	2420	500	5810	10	1	33720000	2708	163.88	1.01	12	0.08	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.14	N	002150	500	168 억	364131	N	N	147	N	N
36	20230825	140128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8060	-10	5	-0.12	205800990	25551	76.67	8020	8090	8000	10490	5650	8070	8054.45	1.08	0	3585	8236	8152	8106	8022	7976	8130	8000	169	2420	500	5810	10	1	33720000	2718	164.49	1.01	12	0.08	49.00	7969.00	12150	20221108	-33.66	7200	20220930	11.94	9890	-18.50	20230621	7700	4.68	20230103	12150	-33.66	20221108	7200	11.94	20220930	3.14	N	002150	500	168 억	364131	N	N	147	N	N
37	20230825	130128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8040	-30	5	-0.37	175103350	21738	65.23	8020	8090	8000	10490	5650	8070	8055.10	1.08	0	5266	8236	8152	8106	8022	7976	8130	8000	169	2420	500	5810	10	1	33720000	2711	164.08	1.01	12	0.06	49.00	7969.00	12150	20221108	-33.83	7200	20220930	11.67	9890	-18.71	20230621	7700	4.42	20230103	12150	-33.83	20221108	7200	11.67	20220930	3.14	N	002150	500	168 억	364131	N	N	147	N	N
38	20230825	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8070	0	3	0.00	129097320	16020	48.07	8020	8090	8000	10490	5650	8070	8058.43	1.08	0	4994	8236	8152	8106	8022	7976	8130	8000	169	2420	500	5810	10	1	33720000	2721	164.69	1.01	12	0.05	49.00	7969.00	12150	20221108	-33.58	7200	20220930	12.08	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7200	12.08	20220930	3.14	N	002150	500	168 억	364131	N	N	147	N	N
39	20230825	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8080	10	2	0.12	110947520	13772	41.33	8020	8090	8000	10490	5650	8070	8055.91	1.08	0	4919	8236	8152	8106	8022	7976	8130	8000	169	2420	500	5810	10	1	33720000	2725	164.90	1.01	12	0.04	49.00	7969.00	12150	20221108	-33.50	7200	20220930	12.22	9890	-18.30	20230621	7700	4.94	20230103	12150	-33.50	20221108	7200	12.22	20220930	3.14	N	002150	500	168 억	364131	N	N	147	N	N
40	20230825	100128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8070	0	3	0.00	85824350	10660	31.99	8020	8090	8000	10490	5650	8070	8050.88	1.08	0	5039	8236	8152	8106	8022	7976	8130	8000	169	2420	500	5810	10	1	33720000	2721	164.69	1.01	12	0.03	49.00	7969.00	12150	20221108	-33.58	7200	20220930	12.08	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7200	12.08	20220930	3.14	N	002150	500	168 억	364131	N	N	147	N	N
41	20230825	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8020	-50	5	-0.62	7800690	972	2.92	8020	8020	8020	10490	5650	8070	8020.00	1.08	0	9	8236	8152	8106	8022	7976	8130	8000	169	2420	500	5810	10	1	33720000	2704	163.67	1.01	12	0.00	49.00	7969.00	12150	20221108	-33.99	7200	20220930	11.39	9890	-18.91	20230621	7700	4.16	20230103	12150	-33.99	20221108	7200	11.39	20220930	3.14	N	002150	500	168 억	364131	N	N	147	N	N
42	20230824	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8070	-20	5	-0.25	267945150	33104	74.76	8090	8190	8060	10510	5670	8090	8094.20	1.09	0	-3650	8303	8196	8103	7996	7903	8250	8050	169	2420	500	5820	10	1	33720000	2721	164.69	1.01	12	0.10	49.00	7969.00	12150	20221108	-33.58	7200	20220930	12.08	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7200	12.08	20220930	3.13	N	002150	500	168 억	367921	N	N	147	N	N
43	20230824	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	30	2	0.37	226136480	27930	63.08	8090	8190	8060	10510	5670	8090	8096.54	1.09	0	-2856	8303	8196	8103	7996	7903	8250	8050	169	2420	500	5820	10	1	33720000	2738	165.71	1.02	12	0.08	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.13	N	002150	500	168 억	367921	N	N	26	N	N
44	20230824	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	30	2	0.37	177173230	21886	49.43	8090	8190	8060	10510	5670	8090	8095.28	1.09	0	-1404	8303	8196	8103	7996	7903	8250	8050	169	2420	500	5820	10	1	33720000	2738	165.71	1.02	12	0.06	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.13	N	002150	500	168 억	367921	N	N	26	N	N
45	20230824	130128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8100	10	2	0.12	151893860	18769	42.39	8090	8190	8060	10510	5670	8090	8092.81	1.09	0	-1360	8303	8196	8103	7996	7903	8250	8050	169	2420	500	5820	10	1	33720000	2731	165.31	1.02	12	0.06	49.00	7969.00	12150	20221108	-33.33	7200	20220930	12.50	9890	-18.10	20230621	7700	5.19	20230103	12150	-33.33	20221108	7200	12.50	20220930	3.13	N	002150	500	168 억	367921	N	N	26	N	N
46	20230824	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8100	10	2	0.12	123720050	15292	34.54	8090	8190	8060	10510	5670	8090	8090.51	1.09	0	-1204	8303	8196	8103	7996	7903	8250	8050	169	2420	500	5820	10	1	33720000	2731	165.31	1.02	12	0.05	49.00	7969.00	12150	20221108	-33.33	7200	20220930	12.50	9890	-18.10	20230621	7700	5.19	20230103	12150	-33.33	20221108	7200	12.50	20220930	3.13	N	002150	500	168 억	367921	N	N	26	N	N
47	20230824	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8090	0	3	0.00	100439970	12419	28.05	8090	8190	8060	10510	5670	8090	8087.61	1.09	0	-427	8303	8196	8103	7996	7903	8250	8050	169	2420	500	5820	10	1	33720000	2728	165.10	1.02	12	0.04	49.00	7969.00	12150	20221108	-33.42	7200	20220930	12.36	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7200	12.36	20220930	3.13	N	002150	500	168 억	367921	N	N	26	N	N
48	20230824	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8070	-20	5	-0.25	73070600	9032	20.40	8090	8190	8070	10510	5670	8090	8090.19	1.09	0	-239	8303	8196	8103	7996	7903	8250	8050	169	2420	500	5820	10	1	33720000	2721	164.69	1.01	12	0.03	49.00	7969.00	12150	20221108	-33.58	7200	20220930	12.08	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7200	12.08	20220930	3.13	N	002150	500	168 억	367921	N	N	26	N	N
49	20230824	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8110	20	2	0.25	11592750	1433	3.24	8090	8110	8080	10510	5670	8090	8089.85	1.09	0	1211	8303	8196	8103	7996	7903	8250	8050	169	2420	500	5820	10	1	33720000	2735	165.51	1.02	12	0.00	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	3.13	N	002150	500	168 억	367921	N	N	26	N	N
50	20230823	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8090	60	2	0.75	348678140	42983	78.56	8010	8210	8010	10430	5630	8030	8112.01	1.05	0	14909	8096	8062	8026	7992	7956	8080	8010	169	2400	500	5780	10	1	33720000	2728	165.10	1.02	12	0.13	49.00	7969.00	12150	20221108	-33.42	7200	20220930	12.36	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7200	12.36	20220930	3.15	N	002150	500	168 억	354283	N	N	26	N	N
51	20230823	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8070	40	2	0.50	311943990	38440	70.26	8010	8210	8010	10430	5630	8030	8115.09	1.05	0	13154	8096	8062	8026	7992	7956	8080	8010	169	2400	500	5780	10	1	33720000	2721	164.69	1.01	12	0.11	49.00	7969.00	12150	20221108	-33.58	7200	20220930	12.08	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7200	12.08	20220930	3.15	N	002150	500	168 억	354283	N	N	123	N	N
52	20230823	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	90	2	1.12	259333120	31933	58.36	8010	8210	8010	10430	5630	8030	8121.16	1.05	0	10827	8096	8062	8026	7992	7956	8080	8010	169	2400	500	5780	10	1	33720000	2738	165.71	1.02	12	0.09	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.15	N	002150	500	168 억	354283	N	N	123	N	N
53	20230823	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8140	110	2	1.37	239380200	29473	53.87	8010	8210	8010	10430	5630	8030	8122.02	1.05	0	10245	8096	8062	8026	7992	7956	8080	8010	169	2400	500	5780	10	1	33720000	2745	166.12	1.02	12	0.09	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.15	N	002150	500	168 억	354283	N	N	123	N	N
54	20230823	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8180	150	2	1.87	212515680	26174	47.84	8010	8210	8010	10430	5630	8030	8119.34	1.05	0	9264	8096	8062	8026	7992	7956	8080	8010	169	2400	500	5780	10	1	33720000	2758	166.94	1.03	12	0.08	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	3.15	N	002150	500	168 억	354283	N	N	123	N	N
55	20230823	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8090	60	2	0.75	87785230	10875	19.88	8010	8130	8010	10430	5630	8030	8072.21	1.05	0	4428	8096	8062	8026	7992	7956	8080	8010	169	2400	500	5780	10	1	33720000	2728	165.10	1.02	12	0.03	49.00	7969.00	12150	20221108	-33.42	7200	20220930	12.36	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7200	12.36	20220930	3.15	N	002150	500	168 억	354283	N	N	123	N	N
56	20230823	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8060	30	2	0.37	47782750	5932	10.84	8010	8110	8010	10430	5630	8030	8055.08	1.05	0	2368	8096	8062	8026	7992	7956	8080	8010	169	2400	500	5780	10	1	33720000	2718	164.49	1.01	12	0.02	49.00	7969.00	12150	20221108	-33.66	7200	20220930	11.94	9890	-18.50	20230621	7700	4.68	20230103	12150	-33.66	20221108	7200	11.94	20220930	3.15	N	002150	500	168 억	354283	N	N	123	N	N
57	20230823	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-20	5	-0.25	2907630	363	0.66	8010	8010	8010	10430	5630	8030	8010.00	1.05	0	-47	8096	8062	8026	7992	7956	8080	8010	169	2400	500	5780	10	1	33720000	2701	163.47	1.01	12	0.00	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	3.15	N	002150	500	168 억	354283	N	N	123	N	N
58	20230822	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	10	2	0.12	434773480	54236	109.05	8000	8060	7990	10420	5620	8020	8015.57	1.05	0	-550	8220	8120	8060	7960	7900	8090	7930	169	2400	500	5770	10	1	33720000	2708	163.88	1.01	12	0.16	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.19	N	002150	500	168 억	354106	N	N	123	N	N
59	20230822	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-10	5	-0.12	360105380	44928	90.33	8000	8060	7990	10420	5620	8020	8015.17	1.05	0	-547	8220	8120	8060	7960	7900	8090	7930	169	2400	500	5770	10	1	33720000	2701	163.47	1.01	12	0.13	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	3.19	N	002150	500	168 억	354106	N	N	33	N	N
60	20230822	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8020	0	3	0.00	305044670	38064	76.53	8000	8060	7990	10420	5620	8020	8013.99	1.05	0	-253	8220	8120	8060	7960	7900	8090	7930	169	2400	500	5770	10	1	33720000	2704	163.67	1.01	12	0.11	49.00	7969.00	12150	20221108	-33.99	7200	20220930	11.39	9890	-18.91	20230621	7700	4.16	20230103	12150	-33.99	20221108	7200	11.39	20220930	3.19	N	002150	500	168 억	354106	N	N	33	N	N
61	20230822	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	10	2	0.12	235303510	29373	59.06	8000	8050	7990	10420	5620	8020	8010.88	1.05	0	-837	8220	8120	8060	7960	7900	8090	7930	169	2400	500	5770	10	1	33720000	2708	163.88	1.01	12	0.09	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.19	N	002150	500	168 억	354106	N	N	33	N	N
62	20230822	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8020	0	3	0.00	181036870	22600	45.44	8000	8050	7990	10420	5620	8020	8010.48	1.05	0	-1975	8220	8120	8060	7960	7900	8090	7930	169	2400	500	5770	10	1	33720000	2704	163.67	1.01	12	0.07	49.00	7969.00	12150	20221108	-33.99	7200	20220930	11.39	9890	-18.91	20230621	7700	4.16	20230103	12150	-33.99	20221108	7200	11.39	20220930	3.19	N	002150	500	168 억	354106	N	N	33	N	N
63	20230822	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-10	5	-0.12	152415950	19028	38.26	8000	8050	7990	10420	5620	8020	8010.09	1.05	0	-1975	8220	8120	8060	7960	7900	8090	7930	169	2400	500	5770	10	1	33720000	2701	163.47	1.01	12	0.06	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	3.19	N	002150	500	168 억	354106	N	N	33	N	N
64	20230822	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-10	5	-0.12	116393450	14540	29.23	8000	8050	7990	10420	5620	8020	8005.05	1.05	0	-3292	8220	8120	8060	7960	7900	8090	7930	169	2400	500	5770	10	1	33720000	2701	163.47	1.01	12	0.04	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	3.19	N	002150	500	168 억	354106	N	N	33	N	N
65	20230822	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-10	5	-0.12	14336080	1790	3.60	8000	8020	8000	10420	5620	8020	8008.98	1.05	0	-64	8220	8120	8060	7960	7900	8090	7930	169	2400	500	5770	10	1	33720000	2701	163.47	1.01	12	0.01	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	3.19	N	002150	500	168 억	354106	N	N	33	N	N
66	20230821	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8020	10	2	0.12	397419500	49305	91.90	8090	8160	8000	10410	5610	8010	8060.51	1.10	0	-14134	8170	8090	8020	7940	7870	8130	7980	169	2400	500	5760	10	1	33720000	2704	163.67	1.01	12	0.15	49.00	7969.00	12150	20221108	-33.99	7200	20220930	11.39	9890	-18.91	20230621	7700	4.16	20230103	12150	-33.99	20221108	7200	11.39	20220930	3.23	N	002150	500	168 억	370102	N	N	33	N	N
67	20230821	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8000	-10	5	-0.12	328211310	40669	75.80	8090	8160	8000	10410	5610	8010	8070.31	1.10	0	-14065	8170	8090	8020	7940	7870	8130	7980	169	2400	500	5760	10	1	33720000	2698	163.27	1.00	12	0.12	49.00	7969.00	12150	20221108	-34.16	7200	20220930	11.11	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7200	11.11	20220930	3.23	N	002150	500	168 억	370102	N	N	147	N	N
68	20230821	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8050	40	2	0.50	260116360	32177	59.98	8090	8160	8040	10410	5610	8010	8083.92	1.10	0	-12791	8170	8090	8020	7940	7870	8130	7980	169	2400	500	5760	10	1	33720000	2714	164.29	1.01	12	0.10	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	3.23	N	002150	500	168 억	370102	N	N	147	N	N
69	20230821	130128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8080	70	2	0.87	236651270	29266	54.55	8090	8160	8040	10410	5610	8010	8086.22	1.10	0	-11924	8170	8090	8020	7940	7870	8130	7980	169	2400	500	5760	10	1	33720000	2725	164.90	1.01	12	0.09	49.00	7969.00	12150	20221108	-33.50	7200	20220930	12.22	9890	-18.30	20230621	7700	4.94	20230103	12150	-33.50	20221108	7200	12.22	20220930	3.23	N	002150	500	168 억	370102	N	N	147	N	N
70	20230821	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8090	80	2	1.00	169594500	20983	39.11	8090	8160	8040	10410	5610	8010	8082.47	1.10	0	-4603	8170	8090	8020	7940	7870	8130	7980	169	2400	500	5760	10	1	33720000	2728	165.10	1.02	12	0.06	49.00	7969.00	12150	20221108	-33.42	7200	20220930	12.36	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7200	12.36	20220930	3.23	N	002150	500	168 억	370102	N	N	147	N	N
71	20230821	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8050	40	2	0.50	145433620	17989	33.53	8090	8160	8040	10410	5610	8010	8084.59	1.10	0	-2605	8170	8090	8020	7940	7870	8130	7980	169	2400	500	5760	10	1	33720000	2714	164.29	1.01	12	0.05	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	3.23	N	002150	500	168 억	370102	N	N	147	N	N
72	20230821	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8110	100	2	1.25	69369470	8576	15.99	8090	8160	8040	10410	5610	8010	8088.79	1.10	0	-505	8170	8090	8020	7940	7870	8130	7980	169	2400	500	5760	10	1	33720000	2735	165.51	1.02	12	0.03	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	3.23	N	002150	500	168 억	370102	N	N	147	N	N
73	20230821	090128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8090	80	2	1.00	8839960	1089	2.03	8090	8160	8080	10410	5610	8010	8117.50	1.10	0	-83	8170	8090	8020	7940	7870	8130	7980	169	2400	500	5760	10	1	33720000	2728	165.10	1.02	12	0.00	49.00	7969.00	12150	20221108	-33.42	7200	20220930	12.36	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7200	12.36	20220930	3.23	N	002150	500	168 억	370102	N	N	147	N	N
74	20230818	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-10	5	-0.12	428418710	53390	74.74	7980	8100	7950	10420	5620	8020	8024.34	1.03	0	17278	8140	8080	8000	7940	7860	8110	7970	169	2400	500	5770	10	1	33720000	2701	163.47	1.01	12	0.16	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	3.31	N	002150	500	168 억	347302	N	N	147	N	N
75	20230818	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	10	2	0.12	365820040	45585	63.81	7980	8100	7950	10420	5620	8020	8025.01	1.03	0	15161	8140	8080	8000	7940	7860	8110	7970	169	2400	500	5770	10	1	33720000	2708	163.88	1.01	12	0.14	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.31	N	002150	500	168 억	347302	N	N	39	N	N
76	20230818	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8050	30	2	0.37	322954920	40252	56.34	7980	8100	7950	10420	5620	8020	8023.33	1.03	0	12898	8140	8080	8000	7940	7860	8110	7970	169	2400	500	5770	10	1	33720000	2714	164.29	1.01	12	0.12	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	3.31	N	002150	500	168 억	347302	N	N	39	N	N
77	20230818	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8060	40	2	0.50	296910420	37016	51.81	7980	8100	7950	10420	5620	8020	8021.14	1.03	0	12941	8140	8080	8000	7940	7860	8110	7970	169	2400	500	5770	10	1	33720000	2718	164.49	1.01	12	0.11	49.00	7969.00	12150	20221108	-33.66	7200	20220930	11.94	9890	-18.50	20230621	7700	4.68	20230103	12150	-33.66	20221108	7200	11.94	20220930	3.31	N	002150	500	168 억	347302	N	N	39	N	N
78	20230818	120132	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	10	2	0.12	260518970	32495	45.49	7980	8100	7950	10420	5620	8020	8017.20	1.03	0	9806	8140	8080	8000	7940	7860	8110	7970	169	2400	500	5770	10	1	33720000	2708	163.88	1.01	12	0.10	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.31	N	002150	500	168 억	347302	N	N	39	N	N
79	20230818	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8040	20	2	0.25	149621630	18667	26.13	7980	8080	7950	10420	5620	8020	8015.30	1.03	0	7942	8140	8080	8000	7940	7860	8110	7970	169	2400	500	5770	10	1	33720000	2711	164.08	1.01	12	0.06	49.00	7969.00	12150	20221108	-33.83	7200	20220930	11.67	9890	-18.71	20230621	7700	4.42	20230103	12150	-33.83	20221108	7200	11.67	20220930	3.31	N	002150	500	168 억	347302	N	N	39	N	N
80	20230818	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7990	-30	5	-0.37	55235270	6915	9.68	7980	8020	7950	10420	5620	8020	7987.75	1.03	0	-1492	8140	8080	8000	7940	7860	8110	7970	169	2400	500	5770	10	1	33720000	2694	163.06	1.00	12	0.02	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	3.31	N	002150	500	168 억	347302	N	N	39	N	N
81	20230818	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7970	-50	5	-0.62	8792470	1102	1.54	7980	7980	7970	10420	5620	8020	7978.65	1.03	0	229	8140	8080	8000	7940	7860	8110	7970	169	2400	500	5770	10	1	33720000	2687	162.65	1.00	12	0.00	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	3.31	N	002150	500	168 억	347302	N	N	39	N	N
82	20230817	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8020	10	2	0.12	568687450	71237	54.91	7930	8060	7920	10410	5610	8010	7982.87	1.05	0	-10606	8190	8100	8040	7950	7890	8070	7920	169	2400	500	5760	10	1	33720000	2704	163.67	1.01	12	0.21	49.00	7969.00	12150	20221108	-33.99	7200	20220930	11.39	9890	-18.91	20230621	7700	4.16	20230103	12150	-33.99	20221108	7200	11.39	20220930	3.30	N	002150	500	168 억	354175	N	N	39	N	N
83	20230817	150128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8000	-10	5	-0.12	521358980	65330	50.36	7930	8060	7920	10410	5610	8010	7980.39	1.05	0	-12810	8190	8100	8040	7950	7890	8070	7920	169	2400	500	5760	10	1	33720000	2698	163.27	1.00	12	0.19	49.00	7969.00	12150	20221108	-34.16	7200	20220930	11.11	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7200	11.11	20220930	3.30	N	002150	500	168 억	354175	N	N	0	N	N
84	20230817	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7990	-20	5	-0.25	481939770	60409	46.57	7930	8040	7920	10410	5610	8010	7977.95	1.05	0	-14296	8190	8100	8040	7950	7890	8070	7920	169	2400	500	5760	10	1	33720000	2694	163.06	1.00	12	0.18	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	3.30	N	002150	500	168 억	354175	N	N	0	N	N
85	20230817	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	0	3	0.00	435220910	54581	42.07	7930	8030	7920	10410	5610	8010	7973.85	1.05	0	-15024	8190	8100	8040	7950	7890	8070	7920	169	2400	500	5760	10	1	33720000	2701	163.47	1.01	12	0.16	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	3.30	N	002150	500	168 억	354175	N	N	0	N	N
86	20230817	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8000	-10	5	-0.12	409481200	51364	39.59	7930	8030	7920	10410	5610	8010	7972.14	1.05	0	-14936	8190	8100	8040	7950	7890	8070	7920	169	2400	500	5760	10	1	33720000	2698	163.27	1.00	12	0.15	49.00	7969.00	12150	20221108	-34.16	7200	20220930	11.11	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7200	11.11	20220930	3.30	N	002150	500	168 억	354175	N	N	0	N	N
87	20230817	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8020	10	2	0.12	367167490	46071	35.51	7930	8030	7920	10410	5610	8010	7969.60	1.05	0	-14643	8190	8100	8040	7950	7890	8070	7920	169	2400	500	5760	10	1	33720000	2704	163.67	1.01	12	0.14	49.00	7969.00	12150	20221108	-33.99	7200	20220930	11.39	9890	-18.91	20230621	7700	4.16	20230103	12150	-33.99	20221108	7200	11.39	20220930	3.30	N	002150	500	168 억	354175	N	N	0	N	N
88	20230817	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7970	-40	5	-0.50	310176750	38937	30.01	7930	8000	7920	10410	5610	8010	7966.12	1.05	0	-15295	8190	8100	8040	7950	7890	8070	7920	169	2400	500	5760	10	1	33720000	2687	162.65	1.00	12	0.12	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	3.30	N	002150	500	168 억	354175	N	N	0	N	N
89	20230817	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	7970	-40	5	-0.50	16869000	2127	1.64	7930	7980	7930	10410	5610	8010	7930.89	1.05	0	-111	8190	8100	8040	7950	7890	8070	7920	169	2400	500	5760	10	1	33720000	2687	162.65	1.00	12	0.01	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	3.30	N	002150	500	168 억	354175	N	N	0	N	N
90	20230816	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8010	-140	5	-1.72	1039812700	129292	236.01	8130	8130	7980	10590	5710	8150	8042.45	1.16	0	-31139	8443	8296	8213	8066	7983	8255	8025	169	2440	500	5860	10	1	33720000	2701	163.47	1.01	12	0.38	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	3.31	N	002150	500	168 억	390772	N	N	0	N	N
91	20230816	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8000	-150	5	-1.84	953976400	118560	216.42	8130	8130	7980	10590	5710	8150	8046.36	1.16	0	-31470	8443	8296	8213	8066	7983	8255	8025	169	2440	500	5860	10	1	33720000	2698	163.27	1.00	12	0.35	49.00	7969.00	12150	20221108	-34.16	7200	20220930	11.11	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7200	11.11	20220930	3.31	N	002150	500	168 억	390772	N	N	0	N	N
92	20230816	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	-120	5	-1.47	708863080	87946	160.54	8130	8130	7980	10590	5710	8150	8060.21	1.16	0	-33757	8443	8296	8213	8066	7983	8255	8025	169	2440	500	5860	10	1	33720000	2708	163.88	1.01	12	0.26	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.31	N	002150	500	168 억	390772	N	N	0	N	N
93	20230816	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8060	-90	5	-1.10	623644020	77341	141.18	8130	8130	7980	10590	5710	8150	8063.56	1.16	0	-35269	8443	8296	8213	8066	7983	8255	8025	169	2440	500	5860	10	1	33720000	2718	164.49	1.01	12	0.23	49.00	7969.00	12150	20221108	-33.66	7200	20220930	11.94	9890	-18.50	20230621	7700	4.68	20230103	12150	-33.66	20221108	7200	11.94	20220930	3.31	N	002150	500	168 억	390772	N	N	0	N	N
94	20230816	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8050	-100	5	-1.23	603234860	74809	136.56	8130	8130	7980	10590	5710	8150	8063.67	1.16	0	-37336	8443	8296	8213	8066	7983	8255	8025	169	2440	500	5860	10	1	33720000	2714	164.29	1.01	12	0.22	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	3.31	N	002150	500	168 억	390772	N	N	0	N	N
95	20230816	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8030	-120	5	-1.47	540252370	66971	122.25	8130	8130	7980	10590	5710	8150	8066.96	1.16	0	-40961	8443	8296	8213	8066	7983	8255	8025	169	2440	500	5860	10	1	33720000	2708	163.88	1.01	12	0.20	49.00	7969.00	12150	20221108	-33.91	7200	20220930	11.53	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7200	11.53	20220930	3.31	N	002150	500	168 억	390772	N	N	0	N	N
96	20230816	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8000	-150	5	-1.84	429918740	53189	97.09	8130	8130	7980	10590	5710	8150	8082.85	1.16	0	-35344	8443	8296	8213	8066	7983	8255	8025	169	2440	500	5860	10	1	33720000	2698	163.27	1.00	12	0.16	49.00	7969.00	12150	20221108	-34.16	7200	20220930	11.11	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7200	11.11	20220930	3.31	N	002150	500	168 억	390772	N	N	0	N	N
97	20230816	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	-20	5	-0.25	39137820	4814	8.79	8130	8130	8130	10590	5710	8150	8130.00	1.16	0	-1216	8443	8296	8213	8066	7983	8255	8025	169	2440	500	5860	10	1	33720000	2741	165.92	1.02	12	0.01	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.31	N	002150	500	168 억	390772	N	N	0	N	N
98	20230814	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8150	-110	5	-1.33	434743470	53214	76.21	8360	8360	8130	10730	5790	8260	8169.76	1.22	0	-21855	8346	8302	8226	8182	8106	8325	8205	169	2470	500	5940	10	1	33720000	2748	166.33	1.02	12	0.16	49.00	7969.00	12150	20221108	-32.92	7200	20220930	13.19	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7200	13.19	20220930	3.30	N	002150	500	168 억	412918	N	N	1	N	N
99	20230814	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8140	-120	5	-1.45	405950550	49678	71.15	8360	8360	8130	10730	5790	8260	8171.64	1.22	0	-21795	8346	8302	8226	8182	8106	8325	8205	169	2470	500	5940	10	1	33720000	2745	166.12	1.02	12	0.15	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.30	N	002150	500	168 억	412918	N	N	1	N	N
100	20230814	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	-130	5	-1.57	361870700	44280	63.42	8360	8360	8130	10730	5790	8260	8172.33	1.22	0	-18931	8346	8302	8226	8182	8106	8325	8205	169	2470	500	5940	10	1	33720000	2741	165.92	1.02	12	0.13	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.30	N	002150	500	168 억	412918	N	N	1	N	N
101	20230814	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8150	-110	5	-1.33	287054250	35088	50.25	8360	8360	8130	10730	5790	8260	8180.98	1.22	0	-17133	8346	8302	8226	8182	8106	8325	8205	169	2470	500	5940	10	1	33720000	2748	166.33	1.02	12	0.10	49.00	7969.00	12150	20221108	-32.92	7200	20220930	13.19	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7200	13.19	20220930	3.30	N	002150	500	168 억	412918	N	N	1	N	N
102	20230814	120125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	-130	5	-1.57	271804810	33217	47.57	8360	8360	8130	10730	5790	8260	8182.70	1.22	0	-16035	8346	8302	8226	8182	8106	8325	8205	169	2470	500	5940	10	1	33720000	2741	165.92	1.02	12	0.10	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.30	N	002150	500	168 억	412918	N	N	1	N	N
103	20230814	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8150	-110	5	-1.33	213892300	26104	37.39	8360	8360	8130	10730	5790	8260	8193.85	1.22	0	-12569	8346	8302	8226	8182	8106	8325	8205	169	2470	500	5940	10	1	33720000	2748	166.33	1.02	12	0.08	49.00	7969.00	12150	20221108	-32.92	7200	20220930	13.19	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7200	13.19	20220930	3.30	N	002150	500	168 억	412918	N	N	1	N	N
104	20230814	100125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8160	-100	5	-1.21	138822050	16893	24.19	8360	8360	8160	10730	5790	8260	8217.73	1.22	0	-9533	8346	8302	8226	8182	8106	8325	8205	169	2470	500	5940	10	1	33720000	2752	166.53	1.02	12	0.05	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	3.30	N	002150	500	168 억	412918	N	N	1	N	N
105	20230814	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8240	-20	5	-0.24	33697660	4062	5.82	8360	8360	8240	10730	5790	8260	8295.83	1.22	0	-1384	8346	8302	8226	8182	8106	8325	8205	169	2470	500	5940	10	1	33720000	2779	168.16	1.03	12	0.01	49.00	7969.00	12150	20221108	-32.18	7200	20220930	14.44	9890	-16.68	20230621	7700	7.01	20230103	12150	-32.18	20221108	7200	14.44	20220930	3.30	N	002150	500	168 억	412918	N	N	1	N	N
106	20230811	160124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8260	30	2	0.36	559911050	68085	104.62	8190	8270	8150	10690	5770	8230	8223.49	1.18	0	18240	8310	8270	8200	8160	8090	8285	8175	169	2460	500	5920	10	1	33720000	2785	168.57	1.04	12	0.20	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	3.32	N	002150	500	168 억	396316	N	N	1	N	N
107	20230811	150125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8220	-10	5	-0.12	514373000	62563	96.14	8190	8270	8150	10690	5770	8230	8221.68	1.18	0	16835	8310	8270	8200	8160	8090	8285	8175	169	2460	500	5920	10	1	33720000	2772	167.76	1.03	12	0.19	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	3.32	N	002150	500	168 억	396316	N	N	6	N	N
108	20230811	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	20	2	0.24	457367210	55643	85.50	8190	8270	8150	10690	5770	8230	8219.67	1.18	0	15344	8310	8270	8200	8160	8090	8285	8175	169	2460	500	5920	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	3.32	N	002150	500	168 억	396316	N	N	6	N	N
109	20230811	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	20	2	0.24	389762760	47441	72.90	8190	8270	8150	10690	5770	8230	8215.74	1.18	0	14310	8310	8270	8200	8160	8090	8285	8175	169	2460	500	5920	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	3.32	N	002150	500	168 억	396316	N	N	6	N	N
110	20230811	120125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8230	0	3	0.00	296888560	36153	55.55	8190	8270	8150	10690	5770	8230	8212.00	1.18	0	11497	8310	8270	8200	8160	8090	8285	8175	169	2460	500	5920	10	1	33720000	2775	167.96	1.03	12	0.11	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	3.32	N	002150	500	168 억	396316	N	N	6	N	N
111	20230811	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	-20	5	-0.24	247518540	30140	46.31	8190	8270	8150	10690	5770	8230	8212.29	1.18	0	9883	8310	8270	8200	8160	8090	8285	8175	169	2460	500	5920	10	1	33720000	2768	167.55	1.03	12	0.09	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.32	N	002150	500	168 억	396316	N	N	6	N	N
112	20230811	100124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	-30	5	-0.36	171931580	20942	32.18	8190	8270	8150	10690	5770	8230	8209.89	1.18	0	6580	8310	8270	8200	8160	8090	8285	8175	169	2460	500	5920	10	1	33720000	2765	167.35	1.03	12	0.06	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	3.32	N	002150	500	168 억	396316	N	N	6	N	N
113	20230811	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8150	-80	5	-0.97	20543520	2511	3.86	8190	8190	8150	10690	5770	8230	8181.41	1.18	0	314	8310	8270	8200	8160	8090	8285	8175	169	2460	500	5920	10	1	33720000	2748	166.33	1.02	12	0.01	49.00	7969.00	12150	20221108	-32.92	7200	20220930	13.19	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7200	13.19	20220930	3.32	N	002150	500	168 억	396316	N	N	6	N	N
114	20230810	160124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8230	-20	5	-0.24	523833650	64106	169.57	8230	8240	8130	10720	5780	8250	8171.18	1.14	0	3081	8370	8310	8200	8140	8030	8340	8170	169	2470	500	5940	10	1	33720000	2775	167.96	1.03	12	0.19	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	3.33	N	002150	500	168 억	385320	N	N	6	N	N
115	20230810	150124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	-80	5	-0.97	464888280	56912	150.54	8230	8240	8130	10720	5780	8250	8168.47	1.14	0	1686	8370	8310	8200	8140	8030	8340	8170	169	2470	500	5940	10	1	33720000	2755	166.73	1.03	12	0.17	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	3.33	N	002150	500	168 억	385320	N	N	0	N	N
116	20230810	140124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	-80	5	-0.97	356710470	43660	115.49	8230	8240	8130	10720	5780	8250	8170.10	1.14	0	-585	8370	8310	8200	8140	8030	8340	8170	169	2470	500	5940	10	1	33720000	2755	166.73	1.03	12	0.13	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	3.33	N	002150	500	168 억	385320	N	N	0	N	N
117	20230810	130124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	-50	5	-0.61	297705950	36441	96.39	8230	8240	8130	10720	5780	8250	8169.42	1.14	0	3458	8370	8310	8200	8140	8030	8340	8170	169	2470	500	5940	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	3.33	N	002150	500	168 억	385320	N	N	0	N	N
118	20230810	120124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8140	-110	5	-1.33	244043170	29871	79.02	8230	8240	8130	10720	5780	8250	8169.77	1.14	0	4081	8370	8310	8200	8140	8030	8340	8170	169	2470	500	5940	10	1	33720000	2745	166.12	1.02	12	0.09	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.33	N	002150	500	168 억	385320	N	N	0	N	N
119	20230810	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8180	-70	5	-0.85	210319810	25736	68.08	8230	8240	8130	10720	5780	8250	8172.05	1.14	0	4647	8370	8310	8200	8140	8030	8340	8170	169	2470	500	5940	10	1	33720000	2758	166.94	1.03	12	0.08	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	3.33	N	002150	500	168 억	385320	N	N	0	N	N
120	20230810	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8180	-70	5	-0.85	103102540	12627	33.40	8230	8240	8130	10720	5780	8250	8164.91	1.14	0	-2496	8370	8310	8200	8140	8030	8340	8170	169	2470	500	5940	10	1	33720000	2758	166.94	1.03	12	0.04	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	3.33	N	002150	500	168 억	385320	N	N	0	N	N
121	20230810	090125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	-60	5	-0.73	2658480	323	0.85	8230	8230	8180	10720	5780	8250	8227.03	1.14	0	-220	8370	8310	8200	8140	8030	8340	8170	169	2470	500	5940	10	1	33720000	2762	167.14	1.03	12	0.00	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	3.33	N	002150	500	168 억	385320	N	N	0	N	N
122	20230809	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	130	2	1.60	309230430	37799	81.12	8120	8260	8090	10550	5690	8120	8180.69	1.11	0	10978	8226	8172	8136	8082	8046	8155	8065	169	2430	500	5840	10	1	33720000	2782	168.37	1.04	12	0.11	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	3.33	N	002150	500	168 억	374031	N	N	67	N	N
123	20230809	150124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	80	2	0.99	257620560	31531	67.67	8120	8240	8090	10550	5690	8120	8170.39	1.11	0	8938	8226	8172	8136	8082	8046	8155	8065	169	2430	500	5840	10	1	33720000	2765	167.35	1.03	12	0.09	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	3.33	N	002150	500	168 억	374031	N	N	67	N	N
124	20230809	140124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	90	2	1.11	232623660	28485	61.13	8120	8240	8090	10550	5690	8120	8166.53	1.11	0	7989	8226	8172	8136	8082	8046	8155	8065	169	2430	500	5840	10	1	33720000	2768	167.55	1.03	12	0.08	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.33	N	002150	500	168 억	374031	N	N	67	N	N
125	20230809	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	70	2	0.86	150958720	18531	39.77	8120	8200	8090	10550	5690	8120	8146.28	1.11	0	1427	8226	8172	8136	8082	8046	8155	8065	169	2430	500	5840	10	1	33720000	2762	167.14	1.03	12	0.05	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	3.33	N	002150	500	168 억	374031	N	N	67	N	N
126	20230809	120124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	50	2	0.62	117987770	14495	31.11	8120	8200	8090	10550	5690	8120	8139.89	1.11	0	-1302	8226	8172	8136	8082	8046	8155	8065	169	2430	500	5840	10	1	33720000	2755	166.73	1.03	12	0.04	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	3.33	N	002150	500	168 억	374031	N	N	67	N	N
127	20230809	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	50	2	0.62	97695160	12006	25.77	8120	8200	8090	10550	5690	8120	8137.19	1.11	0	-1672	8226	8172	8136	8082	8046	8155	8065	169	2430	500	5840	10	1	33720000	2755	166.73	1.03	12	0.04	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	3.33	N	002150	500	168 억	374031	N	N	67	N	N
128	20230809	100123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8160	40	2	0.49	70841290	8712	18.70	8120	8200	8090	10550	5690	8120	8131.46	1.11	0	-1762	8226	8172	8136	8082	8046	8155	8065	169	2430	500	5840	10	1	33720000	2752	166.53	1.02	12	0.03	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	3.33	N	002150	500	168 억	374031	N	N	67	N	N
129	20230809	090124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	10	2	0.12	5287230	651	1.40	8120	8190	8110	10550	5690	8120	8121.71	1.11	0	-258	8226	8172	8136	8082	8046	8155	8065	169	2430	500	5840	10	1	33720000	2741	165.92	1.02	12	0.00	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.33	N	002150	500	168 억	374031	N	N	67	N	N
130	20230808	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	-10	5	-0.12	378755000	46596	46.78	8180	8190	8100	10560	5700	8130	8128.50	1.13	0	-9373	8323	8226	8113	8016	7903	8170	7960	169	2430	500	5850	10	1	33720000	2738	165.71	1.02	12	0.14	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.33	N	002150	500	168 억	379817	N	N	67	N	N
131	20230808	150124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	-10	5	-0.12	327817680	40318	40.47	8180	8190	8100	10560	5700	8130	8130.80	1.13	0	-6899	8323	8226	8113	8016	7903	8170	7960	169	2430	500	5850	10	1	33720000	2738	165.71	1.02	12	0.12	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.33	N	002150	500	168 억	379817	N	N	14	N	N
132	20230808	140124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8140	10	2	0.12	259108910	31859	31.98	8180	8190	8100	10560	5700	8130	8132.99	1.13	0	-6336	8323	8226	8113	8016	7903	8170	7960	169	2430	500	5850	10	1	33720000	2745	166.12	1.02	12	0.09	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.33	N	002150	500	168 억	379817	N	N	14	N	N
133	20230808	130123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	-10	5	-0.12	210627960	25902	26.00	8180	8190	8100	10560	5700	8130	8131.73	1.13	0	-6889	8323	8226	8113	8016	7903	8170	7960	169	2430	500	5850	10	1	33720000	2738	165.71	1.02	12	0.08	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.33	N	002150	500	168 억	379817	N	N	14	N	N
134	20230808	120123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	-10	5	-0.12	184289750	22663	22.75	8180	8190	8100	10560	5700	8130	8131.75	1.13	0	-6804	8323	8226	8113	8016	7903	8170	7960	169	2430	500	5850	10	1	33720000	2738	165.71	1.02	12	0.07	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.33	N	002150	500	168 억	379817	N	N	14	N	N
135	20230808	110124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8140	10	2	0.12	135963590	16713	16.78	8180	8190	8100	10560	5700	8130	8135.20	1.13	0	-6272	8323	8226	8113	8016	7903	8170	7960	169	2430	500	5850	10	1	33720000	2745	166.12	1.02	12	0.05	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.33	N	002150	500	168 억	379817	N	N	14	N	N
136	20230808	100124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	0	3	0.00	79959810	9829	9.87	8180	8190	8100	10560	5700	8130	8135.09	1.13	0	-4113	8323	8226	8113	8016	7903	8170	7960	169	2430	500	5850	10	1	33720000	2741	165.92	1.02	12	0.03	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.33	N	002150	500	168 억	379817	N	N	14	N	N
137	20230808	090125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8180	50	2	0.62	4475670	547	0.55	8180	8190	8180	10560	5700	8130	8182.21	1.13	0	-77	8323	8226	8113	8016	7903	8170	7960	169	2430	500	5850	10	1	33720000	2758	166.94	1.03	12	0.00	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	3.33	N	002150	500	168 억	379817	N	N	14	N	N
138	20230807	160123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	-80	5	-0.97	805558410	99614	196.02	8210	8210	8000	10670	5750	8210	8086.76	1.12	0	3427	8410	8310	8230	8130	8050	8360	8180	169	2460	500	5910	10	1	33720000	2741	165.92	1.02	12	0.30	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.37	N	002150	500	168 억	376434	N	N	14	N	N
139	20230807	150122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8090	-120	5	-1.46	773317560	95632	188.19	8210	8210	8000	10670	5750	8210	8086.39	1.12	0	3866	8410	8310	8230	8130	8050	8360	8180	169	2460	500	5910	10	1	33720000	2728	165.10	1.02	12	0.28	49.00	7969.00	12150	20221108	-33.42	7200	20220930	12.36	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7200	12.36	20220930	3.37	N	002150	500	168 억	376434	N	N	25	N	N
140	20230807	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8070	-140	5	-1.71	570264120	70333	138.40	8210	8210	8040	10670	5750	8210	8108.06	1.12	0	-905	8410	8310	8230	8130	8050	8360	8180	169	2460	500	5910	10	1	33720000	2721	164.69	1.01	12	0.21	49.00	7969.00	12150	20221108	-33.58	7200	20220930	12.08	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7200	12.08	20220930	3.37	N	002150	500	168 억	376434	N	N	25	N	N
141	20230807	130124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8100	-110	5	-1.34	396308670	48768	95.97	8210	8210	8060	10670	5750	8210	8126.41	1.12	0	214	8410	8310	8230	8130	8050	8360	8180	169	2460	500	5910	10	1	33720000	2731	165.31	1.02	12	0.14	49.00	7969.00	12150	20221108	-33.33	7200	20220930	12.50	9890	-18.10	20230621	7700	5.19	20230103	12150	-33.33	20221108	7200	12.50	20220930	3.37	N	002150	500	168 억	376434	N	N	25	N	N
142	20230807	120123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8120	-90	5	-1.10	331087250	40719	80.13	8210	8210	8060	10670	5750	8210	8131.03	1.12	0	-45	8410	8310	8230	8130	8050	8360	8180	169	2460	500	5910	10	1	33720000	2738	165.71	1.02	12	0.12	49.00	7969.00	12150	20221108	-33.17	7200	20220930	12.78	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7200	12.78	20220930	3.37	N	002150	500	168 억	376434	N	N	25	N	N
143	20230807	110123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8140	-70	5	-0.85	296096310	36421	71.67	8210	8210	8060	10670	5750	8210	8129.82	1.12	0	-149	8410	8310	8230	8130	8050	8360	8180	169	2460	500	5910	10	1	33720000	2745	166.12	1.02	12	0.11	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.37	N	002150	500	168 억	376434	N	N	25	N	N
144	20230807	100124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8140	-70	5	-0.85	229193750	28201	55.49	8210	8210	8060	10670	5750	8210	8127.15	1.12	0	-1984	8410	8310	8230	8130	8050	8360	8180	169	2460	500	5910	10	1	33720000	2745	166.12	1.02	12	0.08	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.37	N	002150	500	168 억	376434	N	N	25	N	N
145	20230807	090123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	-80	5	-0.97	10136800	1239	2.44	8210	8210	8130	10670	5750	8210	8181.44	1.12	0	-189	8410	8310	8230	8130	8050	8360	8180	169	2460	500	5910	10	1	33720000	2741	165.92	1.02	12	0.00	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.37	N	002150	500	168 억	376434	N	N	25	N	N
146	20230804	160124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	0	3	0.00	412183520	50209	56.36	8190	8330	8150	10670	5750	8210	8209.35	1.11	331	1942	8430	8320	8190	8080	7950	8255	8015	169	2460	500	5910	10	1	33720000	2768	167.55	1.03	12	0.15	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.40	N	002150	500	168 억	374429	N	N	25	N	N
147	20230804	150123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8200	-10	5	-0.12	329348500	40104	45.01	8190	8330	8150	10670	5750	8210	8212.36	1.11	331	1514	8430	8320	8190	8080	7950	8255	8015	169	2460	500	5910	10	1	33720000	2765	167.35	1.03	12	0.12	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	3.40	N	002150	500	168 억	374429	N	N	23	N	N
148	20230804	140124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8170	-40	5	-0.49	278028080	33836	37.98	8190	8330	8150	10670	5750	8210	8216.93	1.11	331	-133	8430	8320	8190	8080	7950	8255	8015	169	2460	500	5910	10	1	33720000	2755	166.73	1.03	12	0.10	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	3.40	N	002150	500	168 억	374429	N	N	23	N	N
149	20230804	130124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	0	3	0.00	218542280	26560	29.81	8190	8330	8150	10670	5750	8210	8228.25	1.11	331	-1504	8430	8320	8190	8080	7950	8255	8015	169	2460	500	5910	10	1	33720000	2768	167.55	1.03	12	0.08	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.40	N	002150	500	168 억	374429	N	N	23	N	N
150	20230804	120124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	40	2	0.49	185710690	22556	25.32	8190	8330	8150	10670	5750	8210	8233.32	1.11	331	-1568	8430	8320	8190	8080	7950	8255	8015	169	2460	500	5910	10	1	33720000	2782	168.37	1.04	12	0.07	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	3.40	N	002150	500	168 억	374429	N	N	23	N	N
151	20230804	110123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8220	10	2	0.12	150627350	18294	20.53	8190	8330	8150	10670	5750	8210	8233.70	1.11	331	-1334	8430	8320	8190	8080	7950	8255	8015	169	2460	500	5910	10	1	33720000	2772	167.76	1.03	12	0.05	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	3.40	N	002150	500	168 억	374429	N	N	23	N	N
152	20230804	100123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8250	40	2	0.49	79969230	9712	10.90	8190	8330	8150	10670	5750	8210	8234.06	1.11	331	-2389	8430	8320	8190	8080	7950	8255	8015	169	2460	500	5910	10	1	33720000	2782	168.37	1.04	12	0.03	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	3.40	N	002150	500	168 억	374429	N	N	23	N	N
153	20230804	090123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8230	20	2	0.24	4990930	607	0.68	8190	8230	8190	10670	5750	8210	8222.29	1.11	331	-490	8430	8320	8190	8080	7950	8255	8015	169	2460	500	5910	10	1	33720000	2775	167.96	1.03	12	0.00	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	3.40	N	002150	500	168 억	374429	N	N	23	N	N
154	20230803	160123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	-80	5	-0.97	725016150	88954	123.93	8260	8300	8060	10770	5810	8290	8150.36	1.11	0	229	8516	8402	8326	8212	8136	8365	8175	169	2480	500	5960	10	1	33720000	2768	167.55	1.03	12	0.26	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.43	N	002150	500	168 억	373498	N	N	23	N	N
155	20230803	150123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8210	-80	5	-0.97	681044870	83587	116.45	8260	8300	8060	10770	5810	8290	8147.74	1.11	0	-1536	8516	8402	8326	8212	8136	8365	8175	169	2480	500	5960	10	1	33720000	2768	167.55	1.03	12	0.25	49.00	7969.00	12150	20221108	-32.43	7200	20220930	14.03	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7200	14.03	20220930	3.43	N	002150	500	168 억	373498	N	N	122	N	N
156	20230803	140122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8230	-60	5	-0.72	612889160	75275	104.87	8260	8300	8060	10770	5810	8290	8142.00	1.11	0	-2020	8516	8402	8326	8212	8136	8365	8175	169	2480	500	5960	10	1	33720000	2775	167.96	1.03	12	0.22	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	3.43	N	002150	500	168 억	373498	N	N	122	N	N
157	20230803	130124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	-160	5	-1.93	574992940	70634	98.40	8260	8300	8060	10770	5810	8290	8140.45	1.11	0	-2277	8516	8402	8326	8212	8136	8365	8175	169	2480	500	5960	10	1	33720000	2741	165.92	1.02	12	0.21	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.43	N	002150	500	168 억	373498	N	N	122	N	N
158	20230803	120123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8130	-160	5	-1.93	486207160	59737	83.22	8260	8300	8060	10770	5810	8290	8139.13	1.11	0	-6998	8516	8402	8326	8212	8136	8365	8175	169	2480	500	5960	10	1	33720000	2741	165.92	1.02	12	0.18	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.43	N	002150	500	168 억	373498	N	N	122	N	N
159	20230803	110123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8110	-180	5	-2.17	379900500	46601	64.92	8260	8300	8100	10770	5810	8290	8152.19	1.11	0	-7721	8516	8402	8326	8212	8136	8365	8175	169	2480	500	5960	10	1	33720000	2735	165.51	1.02	12	0.14	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	3.43	N	002150	500	168 억	373498	N	N	122	N	N
160	20230803	100122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8190	-100	5	-1.21	102505330	12493	17.40	8260	8300	8130	10770	5810	8290	8205.01	1.11	0	-3586	8516	8402	8326	8212	8136	8365	8175	169	2480	500	5960	10	1	33720000	2762	167.14	1.03	12	0.04	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	3.43	N	002150	500	168 억	373498	N	N	122	N	N
161	20230803	090123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8230	-60	5	-0.72	18879290	2288	3.19	8260	8260	8230	10770	5810	8290	8251.42	1.11	0	-129	8516	8402	8326	8212	8136	8365	8175	169	2480	500	5960	10	1	33720000	2775	167.96	1.03	12	0.01	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	3.43	N	002150	500	168 억	373498	N	N	122	N	N
162	20230802	160123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8290	-30	5	-0.36	593407040	71211	102.70	8320	8440	8250	10810	5830	8320	8333.12	1.11	0	288	8460	8390	8330	8260	8200	8360	8230	169	2490	500	5990	10	1	33720000	2795	169.18	1.04	12	0.21	49.00	7969.00	12150	20221108	-31.77	7200	20220930	15.14	9890	-16.18	20230621	7700	7.66	20230103	12150	-31.77	20221108	7200	15.14	20220930	3.39	N	002150	500	168 억	374792	N	N	122	N	N
163	20230802	150123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8290	-30	5	-0.36	550144340	65975	95.15	8320	8440	8250	10810	5830	8320	8338.68	1.11	0	555	8460	8390	8330	8260	8200	8360	8230	169	2490	500	5990	10	1	33720000	2795	169.18	1.04	12	0.20	49.00	7969.00	12150	20221108	-31.77	7200	20220930	15.14	9890	-16.18	20230621	7700	7.66	20230103	12150	-31.77	20221108	7200	15.14	20220930	3.39	N	002150	500	168 억	374792	N	N	118	N	N
164	20230802	140124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8270	-50	5	-0.60	511622370	61322	88.44	8320	8440	8250	10810	5830	8320	8343.21	1.11	0	617	8460	8390	8330	8260	8200	8360	8230	169	2490	500	5990	10	1	33720000	2789	168.78	1.04	12	0.18	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	3.39	N	002150	500	168 억	374792	N	N	118	N	N
165	20230802	130122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8340	20	2	0.24	424691720	50845	73.33	8320	8440	8270	10810	5830	8320	8352.67	1.11	0	6612	8460	8390	8330	8260	8200	8360	8230	169	2490	500	5990	10	1	33720000	2812	170.20	1.05	12	0.15	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	3.39	N	002150	500	168 억	374792	N	N	118	N	N
166	20230802	120123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8320	0	3	0.00	377942850	45223	65.22	8320	8440	8270	10810	5830	8320	8357.31	1.11	0	7067	8460	8390	8330	8260	8200	8360	8230	169	2490	500	5990	10	1	33720000	2806	169.80	1.04	12	0.13	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	3.39	N	002150	500	168 억	374792	N	N	118	N	N
167	20230802	110123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8380	60	2	0.72	263511220	31485	45.41	8320	8440	8270	10810	5830	8320	8369.42	1.11	0	7239	8460	8390	8330	8260	8200	8360	8230	169	2490	500	5990	10	1	33720000	2826	171.02	1.05	12	0.09	49.00	7969.00	12150	20221108	-31.03	7200	20220930	16.39	9890	-15.27	20230621	7700	8.83	20230103	12150	-31.03	20221108	7200	16.39	20220930	3.39	N	002150	500	168 억	374792	N	N	118	N	N
168	20230802	100123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8360	40	2	0.48	130486170	15647	22.57	8320	8370	8270	10810	5830	8320	8339.37	1.11	0	3214	8460	8390	8330	8260	8200	8360	8230	169	2490	500	5990	10	1	33720000	2819	170.61	1.05	12	0.05	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	3.39	N	002150	500	168 억	374792	N	N	118	N	N
169	20230802	090123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8320	0	3	0.00	7177330	865	1.25	8320	8320	8270	10810	5830	8320	8297.49	1.11	0	-153	8460	8390	8330	8260	8200	8360	8230	169	2490	500	5990	10	1	33720000	2806	169.80	1.04	12	0.00	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	3.39	N	002150	500	168 억	374792	N	N	118	N	N
170	20230801	160124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8320	-30	5	-0.36	575109060	68996	115.19	8400	8400	8270	10850	5850	8350	8335.43	1.13	0	-5793	8510	8430	8340	8260	8170	8470	8300	169	2500	500	6010	10	1	33720000	2806	169.80	1.04	12	0.20	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	3.39	N	002150	500	168 억	382154	N	N	118	N	N
171	20230801	150122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8330	-20	5	-0.24	518100740	62137	103.74	8400	8400	8270	10850	5850	8350	8338.04	1.13	0	-9241	8510	8430	8340	8260	8170	8470	8300	169	2500	500	6010	10	1	33720000	2809	170.00	1.05	12	0.18	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	3.39	N	002150	500	168 억	382154	N	N	164	N	N
172	20230801	140123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8310	-40	5	-0.48	446170490	53475	89.28	8400	8400	8280	10850	5850	8350	8343.53	1.13	0	-11063	8510	8430	8340	8260	8170	8470	8300	169	2500	500	6010	10	1	33720000	2802	169.59	1.04	12	0.16	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	3.39	N	002150	500	168 억	382154	N	N	164	N	N
173	20230801	130123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8350	0	3	0.00	275121990	32906	54.94	8400	8400	8300	10850	5850	8350	8360.85	1.13	0	-7263	8510	8430	8340	8260	8170	8470	8300	169	2500	500	6010	10	1	33720000	2816	170.41	1.05	12	0.10	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	3.39	N	002150	500	168 억	382154	N	N	164	N	N
174	20230801	120122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8370	20	2	0.24	215744750	25797	43.07	8400	8400	8300	10850	5850	8350	8363.17	1.13	0	-4079	8510	8430	8340	8260	8170	8470	8300	169	2500	500	6010	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	3.39	N	002150	500	168 억	382154	N	N	164	N	N
175	20230801	110122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8380	30	2	0.36	199250530	23826	39.78	8400	8400	8300	10850	5850	8350	8362.74	1.13	0	-4425	8510	8430	8340	8260	8170	8470	8300	169	2500	500	6010	10	1	33720000	2826	171.02	1.05	12	0.07	49.00	7969.00	12150	20221108	-31.03	7200	20220930	16.39	9890	-15.27	20230621	7700	8.83	20230103	12150	-31.03	20221108	7200	16.39	20220930	3.39	N	002150	500	168 억	382154	N	N	164	N	N
176	20230801	100123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8380	30	2	0.36	126516740	15150	25.29	8400	8400	8300	10850	5850	8350	8350.94	1.13	0	-4777	8510	8430	8340	8260	8170	8470	8300	169	2500	500	6010	10	1	33720000	2826	171.02	1.05	12	0.04	49.00	7969.00	12150	20221108	-31.03	7200	20220930	16.39	9890	-15.27	20230621	7700	8.83	20230103	12150	-31.03	20221108	7200	16.39	20220930	3.39	N	002150	500	168 억	382154	N	N	164	N	N
177	20230801	090122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8390	40	2	0.48	5097940	610	1.02	8400	8400	8330	10850	5850	8350	8357.28	1.13	0	-572	8510	8430	8340	8260	8170	8470	8300	169	2500	500	6010	10	1	33720000	2829	171.22	1.05	12	0.00	49.00	7969.00	12150	20221108	-30.95	7200	20220930	16.53	9890	-15.17	20230621	7700	8.96	20230103	12150	-30.95	20221108	7200	16.53	20220930	3.39	N	002150	500	168 억	382154	N	N	164	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History