KissMeData/002150/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

38 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	20230630	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9070	120	2	1.34	1567742320	173946	94.12	8980	9100	8920	11630	6270	8950	9012.70	1.55	0	31018	9196	9072	8976	8852	8756	9025	8805	169	2680	500	5540	10	1	33720000	3058	185.10	1.14	12	0.52	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	3.63	N	002150	500	168 억	524053	N	N	167	N	N
3	20230630	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9060	110	2	1.23	1474089160	163616	88.53	8980	9100	8920	11630	6270	8950	9009.44	1.55	0	27057	9196	9072	8976	8852	8756	9025	8805	169	2680	500	5540	10	1	33720000	3055	184.90	1.14	12	0.49	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	3.63	N	002150	500	168 억	524053	N	N	0	N	N
4	20230630	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9010	60	2	0.67	1168345830	129841	70.26	8980	9090	8920	11630	6270	8950	8998.28	1.55	0	10402	9196	9072	8976	8852	8756	9025	8805	169	2680	500	5540	10	1	33720000	3038	183.88	1.13	12	0.39	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	3.63	N	002150	500	168 억	524053	N	N	0	N	N
5	20230630	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9010	60	2	0.67	1033927970	114921	62.18	8980	9090	8920	11630	6270	8950	8996.86	1.55	0	3474	9196	9072	8976	8852	8756	9025	8805	169	2680	500	5540	10	1	33720000	3038	183.88	1.13	12	0.34	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	3.63	N	002150	500	168 억	524053	N	N	0	N	N
6	20230630	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9040	90	2	1.01	863106390	95940	51.91	8980	9090	8920	11630	6270	8950	8996.31	1.55	0	1506	9196	9072	8976	8852	8756	9025	8805	169	2680	500	5540	10	1	33720000	3048	184.49	1.13	12	0.28	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	3.63	N	002150	500	168 억	524053	N	N	0	N	N
7	20230630	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9030	80	2	0.89	600380710	66905	36.20	8980	9030	8920	11630	6270	8950	8973.63	1.55	0	3411	9196	9072	8976	8852	8756	9025	8805	169	2680	500	5540	10	1	33720000	3045	184.29	1.13	12	0.20	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	3.63	N	002150	500	168 억	524053	N	N	0	N	N
8	20230630	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8990	40	2	0.45	345439410	38523	20.84	8980	9020	8920	11630	6270	8950	8967.10	1.55	0	-6569	9196	9072	8976	8852	8756	9025	8805	169	2680	500	5540	10	1	33720000	3031	183.47	1.13	12	0.11	49.00	7969.00	12150	20221108	-26.01	7200	20220930	24.86	9890	-9.10	20230621	7700	16.75	20230103	12150	-26.01	20221108	7200	24.86	20220930	3.63	N	002150	500	168 억	524053	N	N	0	N	N
9	20230630	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8930	-20	5	-0.22	44558760	4971	2.69	8980	8980	8930	11630	6270	8950	8963.74	1.55	0	-2916	9196	9072	8976	8852	8756	9025	8805	169	2680	500	5540	10	1	33720000	3011	182.24	1.12	12	0.01	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	3.63	N	002150	500	168 억	524053	N	N	0	N	N
10	20230629	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8950	-120	5	-1.32	1631389830	181927	51.07	9090	9100	8880	11790	6350	9070	8967.46	1.62	0	-24169	9463	9266	9143	8946	8823	9205	8885	169	2720	500	5620	10	1	33720000	3018	182.65	1.12	12	0.54	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	3.63	N	002150	500	168 억	547475	N	N	0	N	N
11	20230629	150125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8910	-160	5	-1.76	1506483160	167960	47.14	9090	9100	8880	11790	6350	9070	8969.30	1.62	0	-25893	9463	9266	9143	8946	8823	9205	8885	169	2720	500	5620	10	1	33720000	3004	181.84	1.12	12	0.50	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	3.63	N	002150	500	168 억	547475	N	N	0	N	N
12	20230629	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8920	-150	5	-1.65	1407168170	156827	44.02	9090	9100	8880	11790	6350	9070	8972.74	1.62	0	-22716	9463	9266	9143	8946	8823	9205	8885	169	2720	500	5620	10	1	33720000	3008	182.04	1.12	12	0.47	49.00	7969.00	12150	20221108	-26.58	7200	20220930	23.89	9890	-9.81	20230621	7700	15.84	20230103	12150	-26.58	20221108	7200	23.89	20220930	3.63	N	002150	500	168 억	547475	N	N	0	N	N
13	20230629	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8910	-160	5	-1.76	1180822300	131395	36.88	9090	9100	8900	11790	6350	9070	8986.81	1.62	0	-24986	9463	9266	9143	8946	8823	9205	8885	169	2720	500	5620	10	1	33720000	3004	181.84	1.12	12	0.39	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	3.63	N	002150	500	168 억	547475	N	N	0	N	N
14	20230629	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8960	-110	5	-1.21	864035530	95922	26.92	9090	9100	8960	11790	6350	9070	9007.69	1.62	0	-17468	9463	9266	9143	8946	8823	9205	8885	169	2720	500	5620	10	1	33720000	3021	182.86	1.12	12	0.28	49.00	7969.00	12150	20221108	-26.26	7200	20220930	24.44	9890	-9.40	20230621	7700	16.36	20230103	12150	-26.26	20221108	7200	24.44	20220930	3.63	N	002150	500	168 억	547475	N	N	0	N	N
15	20230629	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8980	-90	5	-0.99	685446670	76012	21.34	9090	9100	8960	11790	6350	9070	9017.61	1.62	0	-17285	9463	9266	9143	8946	8823	9205	8885	169	2720	500	5620	10	1	33720000	3028	183.27	1.13	12	0.23	49.00	7969.00	12150	20221108	-26.09	7200	20220930	24.72	9890	-9.20	20230621	7700	16.62	20230103	12150	-26.09	20221108	7200	24.72	20220930	3.63	N	002150	500	168 억	547475	N	N	0	N	N
16	20230629	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9050	-20	5	-0.22	384046930	42591	11.95	9090	9090	8960	11790	6350	9070	9017.09	1.62	0	-13339	9463	9266	9143	8946	8823	9205	8885	169	2720	500	5620	10	1	33720000	3052	184.69	1.14	12	0.13	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	3.63	N	002150	500	168 억	547475	N	N	0	N	N
17	20230629	090125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9080	10	2	0.11	21161350	2329	0.65	9090	9090	9070	11790	6350	9070	9086.03	1.62	0	-1232	9463	9266	9143	8946	8823	9205	8885	169	2720	500	5620	10	1	33720000	3062	185.31	1.14	12	0.01	49.00	7969.00	12150	20221108	-25.27	7200	20220930	26.11	9890	-8.19	20230621	7700	17.92	20230103	12150	-25.27	20221108	7200	26.11	20220930	3.63	N	002150	500	168 억	547475	N	N	0	N	N
18	20230628	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9070	-30	5	-0.33	3238637490	353475	186.91	9160	9340	9020	11830	6370	9100	9162.48	1.38	0	81797	9400	9250	9150	9000	8900	9200	8950	169	2730	500	5640	10	1	33720000	3058	185.10	1.14	12	1.05	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	3.59	N	002150	500	168 억	463895	N	N	30	N	N
19	20230628	150125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9070	-30	5	-0.33	2459788270	267361	141.37	9160	9340	9060	11830	6370	9100	9200.25	1.38	0	35529	9400	9250	9150	9000	8900	9200	8950	169	2730	500	5640	10	1	33720000	3058	185.10	1.14	12	0.79	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	3.59	N	002150	500	168 억	463895	N	N	30	N	N
20	20230628	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9170	70	2	0.77	2149268230	233272	123.35	9160	9340	9060	11830	6370	9100	9213.57	1.38	0	29118	9400	9250	9150	9000	8900	9200	8950	169	2730	500	5640	10	1	33720000	3092	187.14	1.15	12	0.69	49.00	7969.00	12150	20221108	-24.53	7200	20220930	27.36	9890	-7.28	20230621	7700	19.09	20230103	12150	-24.53	20221108	7200	27.36	20220930	3.59	N	002150	500	168 억	463895	N	N	30	N	N
21	20230628	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9160	60	2	0.66	1952612770	211753	111.97	9160	9340	9060	11830	6370	9100	9221.18	1.38	0	27521	9400	9250	9150	9000	8900	9200	8950	169	2730	500	5640	10	1	33720000	3089	186.94	1.15	12	0.63	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	3.59	N	002150	500	168 억	463895	N	N	30	N	N
22	20230628	120120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9180	80	2	0.88	1872064460	202968	107.33	9160	9340	9060	11830	6370	9100	9223.45	1.38	0	27424	9400	9250	9150	9000	8900	9200	8950	169	2730	500	5640	10	1	33720000	3095	187.35	1.15	12	0.60	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	3.59	N	002150	500	168 억	463895	N	N	30	N	N
23	20230628	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9150	50	2	0.55	1534099520	165892	87.72	9160	9340	9120	11830	6370	9100	9247.58	1.38	0	28973	9400	9250	9150	9000	8900	9200	8950	169	2730	500	5640	10	1	33720000	3085	186.73	1.15	12	0.49	49.00	7969.00	12150	20221108	-24.69	7200	20220930	27.08	9890	-7.48	20230621	7700	18.83	20230103	12150	-24.69	20221108	7200	27.08	20220930	3.59	N	002150	500	168 억	463895	N	N	30	N	N
24	20230628	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9310	210	2	2.31	1020186630	110244	58.29	9160	9340	9120	11830	6370	9100	9253.90	1.38	0	35140	9400	9250	9150	9000	8900	9200	8950	169	2730	500	5640	10	1	33720000	3139	190.00	1.17	12	0.33	49.00	7969.00	12150	20221108	-23.37	7200	20220930	29.31	9890	-5.86	20230621	7700	20.91	20230103	12150	-23.37	20221108	7200	29.31	20220930	3.59	N	002150	500	168 억	463895	N	N	30	N	N
25	20230628	090125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9210	110	2	1.21	60358780	6582	3.48	9160	9210	9160	11830	6370	9100	9170.28	1.38	0	1072	9400	9250	9150	9000	8900	9200	8950	169	2730	500	5640	10	1	33720000	3106	187.96	1.16	12	0.02	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	3.59	N	002150	500	168 억	463895	N	N	30	N	N
26	20230627	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9100	-110	5	-1.19	1614090100	176330	38.85	9150	9300	9050	11970	6450	9210	9154.95	1.34	0	8449	9656	9432	9316	9092	8976	9375	9035	169	2760	500	5710	10	1	33720000	3069	185.71	1.14	12	0.52	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	3.55	N	002150	500	168 억	451451	N	N	30	N	N
27	20230627	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9100	-110	5	-1.19	1463727250	159826	35.21	9150	9300	9050	11970	6450	9210	9158.22	1.34	0	5074	9656	9432	9316	9092	8976	9375	9035	169	2760	500	5710	10	1	33720000	3069	185.71	1.14	12	0.47	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	3.55	N	002150	500	168 억	451451	N	N	0	N	N
28	20230627	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9190	-20	5	-0.22	1074109950	117044	25.79	9150	9300	9100	11970	6450	9210	9176.94	1.34	0	3200	9656	9432	9316	9092	8976	9375	9035	169	2760	500	5710	10	1	33720000	3099	187.55	1.15	12	0.35	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	3.55	N	002150	500	168 억	451451	N	N	0	N	N
29	20230627	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9130	-80	5	-0.87	883495260	96283	21.21	9150	9300	9100	11970	6450	9210	9175.98	1.34	0	5968	9656	9432	9316	9092	8976	9375	9035	169	2760	500	5710	10	1	33720000	3079	186.33	1.15	12	0.29	49.00	7969.00	12150	20221108	-24.86	7200	20220930	26.81	9890	-7.68	20230621	7700	18.57	20230103	12150	-24.86	20221108	7200	26.81	20220930	3.55	N	002150	500	168 억	451451	N	N	0	N	N
30	20230627	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9180	-30	5	-0.33	776243710	84575	18.63	9150	9300	9100	11970	6450	9210	9178.13	1.34	0	6377	9656	9432	9316	9092	8976	9375	9035	169	2760	500	5710	10	1	33720000	3095	187.35	1.15	12	0.25	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	3.55	N	002150	500	168 억	451451	N	N	0	N	N
31	20230627	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9200	-10	5	-0.11	609782480	66478	14.65	9150	9300	9100	11970	6450	9210	9172.63	1.34	0	626	9656	9432	9316	9092	8976	9375	9035	169	2760	500	5710	10	1	33720000	3102	187.76	1.15	12	0.20	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	3.55	N	002150	500	168 억	451451	N	N	0	N	N
32	20230627	100125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9200	-10	5	-0.11	428740150	46751	10.30	9150	9300	9100	11970	6450	9210	9170.62	1.34	0	-961	9656	9432	9316	9092	8976	9375	9035	169	2760	500	5710	10	1	33720000	3102	187.76	1.15	12	0.14	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	3.55	N	002150	500	168 억	451451	N	N	0	N	N
33	20230627	090125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9110	-100	5	-1.09	41349780	4522	1.00	9150	9160	9110	11970	6450	9210	9142.42	1.34	0	-721	9656	9432	9316	9092	8976	9375	9035	169	2760	500	5710	10	1	33720000	3072	185.92	1.14	12	0.01	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	3.55	N	002150	500	168 억	451451	N	N	0	N	N
34	20230626	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9210	-30	5	-0.32	4203805500	448758	123.62	9380	9540	9200	12010	6470	9240	9367.80	1.46	0	-39929	9600	9420	9270	9090	8940	9345	9015	169	2770	500	5720	10	1	33720000	3106	187.96	1.16	12	1.33	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	3.76	N	002150	500	168 억	490979	N	N	7	N	N
35	20230626	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9230	-10	5	-0.11	4003916060	427057	117.64	9380	9540	9200	12010	6470	9240	9375.75	1.46	0	-39690	9600	9420	9270	9090	8940	9345	9015	169	2770	500	5720	10	1	33720000	3112	188.37	1.16	12	1.27	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	3.76	N	002150	500	168 억	490979	N	N	7	N	N
36	20230626	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9230	-10	5	-0.11	3742524990	398682	109.83	9380	9540	9210	12010	6470	9240	9387.41	1.46	0	-33331	9600	9420	9270	9090	8940	9345	9015	169	2770	500	5720	10	1	33720000	3112	188.37	1.16	12	1.18	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	3.76	N	002150	500	168 억	490979	N	N	7	N	N
37	20230626	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9280	40	2	0.43	3433844490	365396	100.66	9380	9540	9250	12010	6470	9240	9397.79	1.46	0	-19228	9600	9420	9270	9090	8940	9345	9015	169	2770	500	5720	10	1	33720000	3129	189.39	1.16	12	1.08	49.00	7969.00	12150	20221108	-23.62	7200	20220930	28.89	9890	-6.17	20230621	7700	20.52	20230103	12150	-23.62	20221108	7200	28.89	20220930	3.76	N	002150	500	168 억	490979	N	N	7	N	N
38	20230626	120125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9390	150	2	1.62	3148396170	334776	92.22	9380	9540	9250	12010	6470	9240	9404.71	1.46	0	-8830	9600	9420	9270	9090	8940	9345	9015	169	2770	500	5720	10	1	33720000	3166	191.63	1.18	12	0.99	49.00	7969.00	12150	20221108	-22.72	7200	20220930	30.42	9890	-5.06	20230621	7700	21.95	20230103	12150	-22.72	20221108	7200	30.42	20220930	3.76	N	002150	500	168 억	490979	N	N	7	N	N
39	20230626	110125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9430	190	2	2.06	2955035690	314240	86.56	9380	9540	9250	12010	6470	9240	9403.99	1.46	0	-8829	9600	9420	9270	9090	8940	9345	9015	169	2770	500	5720	10	1	33720000	3180	192.45	1.18	12	0.93	49.00	7969.00	12150	20221108	-22.39	7200	20220930	30.97	9890	-4.65	20230621	7700	22.47	20230103	12150	-22.39	20221108	7200	30.97	20220930	3.76	N	002150	500	168 억	490979	N	N	7	N	N
40	20230626	100125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9360	120	2	1.30	2509284270	266877	73.52	9380	9540	9250	12010	6470	9240	9402.68	1.46	0	-24996	9600	9420	9270	9090	8940	9345	9015	169	2770	500	5720	10	1	33720000	3156	191.02	1.17	12	0.79	49.00	7969.00	12150	20221108	-22.96	7200	20220930	30.00	9890	-5.36	20230621	7700	21.56	20230103	12150	-22.96	20221108	7200	30.00	20220930	3.76	N	002150	500	168 억	490979	N	N	7	N	N
41	20230626	090125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9490	250	2	2.71	480696220	50998	14.05	9380	9500	9380	12010	6470	9240	9427.45	1.46	0	3403	9600	9420	9270	9090	8940	9345	9015	169	2770	500	5720	10	1	33720000	3200	193.67	1.19	12	0.15	49.00	7969.00	12150	20221108	-21.89	7200	20220930	31.81	9890	-4.04	20230621	7700	23.25	20230103	12150	-21.89	20221108	7200	31.81	20220930	3.76	N	002150	500	168 억	490979	N	N	7	N	N
42	20230623	151444	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9190	-120	5	-1.29	3182702400	344741	43.86	9390	9450	9120	12100	6520	9310	9232.15	1.39	0	29487	9883	9596	9443	9156	9003	9520	9080	169	2790	500	5770	10	1	33720000	3099	187.55	1.15	12	1.02	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	3.75	N	002150	500	168 억	468840	N	N	269	N	N
43	20230623	140120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9170	-140	5	-1.50	2693798790	291611	37.10	9390	9450	9120	12100	6520	9310	9237.64	1.39	0	28888	9883	9596	9443	9156	9003	9520	9080	169	2790	500	5770	10	1	33720000	3092	187.14	1.15	12	0.86	49.00	7969.00	12150	20221108	-24.53	7200	20220930	27.36	9890	-7.28	20230621	7700	19.09	20230103	12150	-24.53	20221108	7200	27.36	20220930	3.75	N	002150	500	168 억	468840	N	N	269	N	N
44	20230622	160723	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9310	-140	5	-1.48	7376973110	775372	23.10	9460	9730	9290	12280	6620	9450	9514.25	1.42	0	-17014	10196	9822	9516	9142	8836	10010	9330	169	2830	500	5850	10	1	33720000	3139	190.00	1.17	12	2.30	49.00	7969.00	12150	20221108	-23.37	7200	20220930	29.31	9890	-5.86	20230621	7700	20.91	20230103	12150	-23.37	20221108	7200	29.31	20220930	3.71	N	002150	500	168 억	478855	N	N	269	N	N
45	20230622	150225	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9330	-120	5	-1.27	7110799120	746880	22.26	9460	9730	9290	12280	6620	9450	9520.75	1.42	0	-17985	10196	9822	9516	9142	8836	10010	9330	169	2830	500	5850	10	1	33720000	3146	190.41	1.17	12	2.21	49.00	7969.00	12150	20221108	-23.21	7200	20220930	29.58	9890	-5.66	20230621	7700	21.17	20230103	12150	-23.21	20221108	7200	29.58	20220930	3.71	N	002150	500	168 억	478855	N	N	591	N	N
46	20230622	140210	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9450	0	3	0.00	6240992200	653828	19.48	9460	9730	9310	12280	6620	9450	9545.44	1.42	0	-42421	10196	9822	9516	9142	8836	10010	9330	169	2830	500	5850	10	1	33720000	3187	192.86	1.19	12	1.94	49.00	7969.00	12150	20221108	-22.22	7200	20220930	31.25	9890	-4.45	20230621	7700	22.73	20230103	12150	-22.22	20221108	7200	31.25	20220930	3.71	N	002150	500	168 억	478855	N	N	591	N	N
47	20230622	130416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9500	50	2	0.53	5756133830	602731	17.96	9460	9730	9310	12280	6620	9450	9550.23	1.42	0	-33304	10196	9822	9516	9142	8836	10010	9330	169	2830	500	5850	10	1	33720000	3203	193.88	1.19	12	1.79	49.00	7969.00	12150	20221108	-21.81	7200	20220930	31.94	9890	-3.94	20230621	7700	23.38	20230103	12150	-21.81	20221108	7200	31.94	20220930	3.71	N	002150	500	168 억	478855	N	N	591	N	N
48	20230622	120432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9570	120	2	1.27	5203290380	544410	16.22	9460	9730	9310	12280	6620	9450	9557.84	1.42	0	-20343	10196	9822	9516	9142	8836	10010	9330	169	2830	500	5850	10	1	33720000	3227	195.31	1.20	12	1.61	49.00	7969.00	12150	20221108	-21.23	7200	20220930	32.92	9890	-3.24	20230621	7700	24.29	20230103	12150	-21.23	20221108	7200	32.92	20220930	3.71	N	002150	500	168 억	478855	N	N	591	N	N
49	20230622	110616	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9620	170	2	1.80	4740777340	496127	14.78	9460	9730	9310	12280	6620	9450	9555.76	1.42	0	-12258	10196	9822	9516	9142	8836	10010	9330	169	2830	500	5850	10	1	33720000	3244	196.33	1.21	12	1.47	49.00	7969.00	12150	20221108	-20.82	7200	20220930	33.61	9890	-2.73	20230621	7700	24.94	20230103	12150	-20.82	20221108	7200	33.61	20220930	3.71	N	002150	500	168 억	478855	N	N	591	N	N
50	20230622	100250	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9580	130	2	1.38	3034719060	319046	9.51	9460	9630	9310	12280	6620	9450	9512.02	1.42	0	-34048	10196	9822	9516	9142	8836	10010	9330	169	2830	500	5850	10	1	33720000	3230	195.51	1.20	12	0.95	49.00	7969.00	12150	20221108	-21.15	7200	20220930	33.06	9890	-3.13	20230621	7700	24.42	20230103	12150	-21.15	20221108	7200	33.06	20220930	3.71	N	002150	500	168 억	478855	N	N	591	N	N
51	20230622	090855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9480	30	2	0.32	839454880	89074	2.65	9460	9530	9310	12280	6620	9450	9423.99	1.42	0	-4124	10196	9822	9516	9142	8836	10010	9330	169	2830	500	5850	10	1	33720000	3197	193.47	1.19	12	0.26	49.00	7969.00	12150	20221108	-21.98	7200	20220930	31.67	9890	-4.15	20230621	7700	23.12	20230103	12150	-21.98	20221108	7200	31.67	20220930	3.71	N	002150	500	168 억	478855	N	N	591	N	N
52	20230621	160355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9450	440	2	4.88	31847928770	3327827	627.29	9360	9890	9210	11710	6310	9010	9570.36	1.38	0	14150	9556	9282	9126	8852	8696	9205	8775	169	2700	500	5580	10	1	33720000	3187	192.86	1.19	12	9.87	49.00	7969.00	12150	20221108	-22.22	7200	20220930	31.25	9890	-4.45	20230621	7700	22.73	20230103	12150	-22.22	20221108	7200	31.25	20220930	3.64	N	002150	500	168 억	465789	N	N	591	N	N
53	20230621	150617	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9490	480	2	5.33	31332465950	3273326	617.01	9360	9890	9210	11710	6310	9010	9572.06	1.38	0	16756	9556	9282	9126	8852	8696	9205	8775	169	2700	500	5580	10	1	33720000	3200	193.67	1.19	12	9.71	49.00	7969.00	12150	20221108	-21.89	7200	20220930	31.81	9890	-4.04	20230621	7700	23.25	20230103	12150	-21.89	20221108	7200	31.81	20220930	3.64	N	002150	500	168 억	465789	N	N	72	N	N
54	20230621	140211	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9380	370	2	4.11	30141106970	3147351	593.27	9360	9890	9210	11710	6310	9010	9576.66	1.38	0	7697	9556	9282	9126	8852	8696	9205	8775	169	2700	500	5580	10	1	33720000	3163	191.43	1.18	12	9.33	49.00	7969.00	12150	20221108	-22.80	7200	20220930	30.28	9890	-5.16	20230621	7700	21.82	20230103	12150	-22.80	20221108	7200	30.28	20220930	3.64	N	002150	500	168 억	465789	N	N	72	N	N
55	20230621	130531	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9520	510	2	5.66	28799418590	3005714	566.57	9360	9890	9210	11710	6310	9010	9581.56	1.38	0	33013	9556	9282	9126	8852	8696	9205	8775	169	2700	500	5580	10	1	33720000	3210	194.29	1.19	12	8.91	49.00	7969.00	12150	20221108	-21.65	7200	20220930	32.22	9890	-3.74	20230621	7700	23.64	20230103	12150	-21.65	20221108	7200	32.22	20220930	3.64	N	002150	500	168 억	465789	N	N	72	N	N
56	20230621	120745	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9690	680	2	7.55	27692373090	2889461	544.66	9360	9890	9210	11710	6310	9010	9583.92	1.38	0	36155	9556	9282	9126	8852	8696	9205	8775	169	2700	500	5580	10	1	33720000	3267	197.76	1.22	12	8.57	49.00	7969.00	12150	20221108	-20.25	7200	20220930	34.58	9890	-2.02	20230621	7700	25.84	20230103	12150	-20.25	20221108	7200	34.58	20220930	3.64	N	002150	500	168 억	465789	N	N	72	N	N
57	20230621	110411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9650	640	2	7.10	23504352030	2457662	463.26	9360	9890	9210	11710	6310	9010	9563.70	1.38	0	-38990	9556	9282	9126	8852	8696	9205	8775	169	2700	500	5580	10	1	33720000	3254	196.94	1.21	12	7.29	49.00	7969.00	12150	20221108	-20.58	7200	20220930	34.03	9890	-2.43	20230621	7700	25.32	20230103	12150	-20.58	20221108	7200	34.03	20220930	3.64	N	002150	500	168 억	465789	N	N	72	N	N
58	20230621	100751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9640	630	2	6.99	18972929940	1986319	374.42	9360	9890	9210	11710	6310	9010	9551.80	1.38	0	-54607	9556	9282	9126	8852	8696	9205	8775	169	2700	500	5580	10	1	33720000	3251	196.73	1.21	12	5.89	49.00	7969.00	12150	20221108	-20.66	7200	20220930	33.89	9890	-2.53	20230621	7700	25.19	20230103	12150	-20.66	20221108	7200	33.89	20220930	3.64	N	002150	500	168 억	465789	N	N	72	N	N
59	20230621	090608	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9250	240	2	2.66	1458767520	156775	29.55	9360	9360	9210	11710	6310	9010	9304.85	1.38	0	-44563	9556	9282	9126	8852	8696	9205	8775	169	2700	500	5580	10	1	33720000	3119	188.78	1.16	12	0.46	49.00	7969.00	12150	20221108	-23.87	7200	20220930	28.47	9850	-6.09	20230317	7700	20.13	20230103	12150	-23.87	20221108	7200	28.47	20220930	3.64	N	002150	500	168 억	465789	N	N	72	N	N
60	20230620	160918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9010	-300	5	-3.22	4163451890	456157	49.42	9400	9400	8970	12100	6520	9310	9128.00	1.43	0	-4723	9643	9476	9283	9116	8923	9560	9200	169	2790	500	5770	10	1	33720000	3038	183.88	1.13	12	1.35	49.00	7969.00	12150	20221108	-25.84	7200	20220930	25.14	9850	-8.53	20230317	7700	17.01	20230103	12150	-25.84	20221108	7200	25.14	20220930	3.68	N	002150	500	168 억	483602	N	N	72	N	N
61	20230620	150335	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9010	-300	5	-3.22	3897060280	426599	46.21	9400	9400	8970	12100	6520	9310	9135.18	1.43	0	-11538	9643	9476	9283	9116	8923	9560	9200	169	2790	500	5770	10	1	33720000	3038	183.88	1.13	12	1.27	49.00	7969.00	12150	20221108	-25.84	7200	20220930	25.14	9850	-8.53	20230317	7700	17.01	20230103	12150	-25.84	20221108	7200	25.14	20220930	3.68	N	002150	500	168 억	483602	N	N	459	N	N
62	20230620	140242	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9010	-300	5	-3.22	3606881780	394402	42.73	9400	9400	8970	12100	6520	9310	9145.19	1.43	0	-11846	9643	9476	9283	9116	8923	9560	9200	169	2790	500	5770	10	1	33720000	3038	183.88	1.13	12	1.17	49.00	7969.00	12150	20221108	-25.84	7200	20220930	25.14	9850	-8.53	20230317	7700	17.01	20230103	12150	-25.84	20221108	7200	25.14	20220930	3.68	N	002150	500	168 억	483602	N	N	459	N	N
63	20230620	130615	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9030	-280	5	-3.01	3259894060	355893	38.55	9400	9400	8970	12100	6520	9310	9159.76	1.43	0	-11693	9643	9476	9283	9116	8923	9560	9200	169	2790	500	5770	10	1	33720000	3045	184.29	1.13	12	1.06	49.00	7969.00	12150	20221108	-25.68	7200	20220930	25.42	9850	-8.32	20230317	7700	17.27	20230103	12150	-25.68	20221108	7200	25.42	20220930	3.68	N	002150	500	168 억	483602	N	N	459	N	N
64	20230620	120130	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9000	-310	5	-3.33	3059139610	333627	36.14	9400	9400	8970	12100	6520	9310	9169.34	1.43	0	-9414	9643	9476	9283	9116	8923	9560	9200	169	2790	500	5770	10	1	33720000	3035	183.67	1.13	12	0.99	49.00	7969.00	12150	20221108	-25.93	7200	20220930	25.00	9850	-8.63	20230317	7700	16.88	20230103	12150	-25.93	20221108	7200	25.00	20220930	3.68	N	002150	500	168 억	483602	N	N	459	N	N
65	20230620	110432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9060	-250	5	-2.69	2567125240	278998	30.22	9400	9400	9020	12100	6520	9310	9201.23	1.43	0	-7026	9643	9476	9283	9116	8923	9560	9200	169	2790	500	5770	10	1	33720000	3055	184.90	1.14	12	0.83	49.00	7969.00	12150	20221108	-25.43	7200	20220930	25.83	9850	-8.02	20230317	7700	17.66	20230103	12150	-25.43	20221108	7200	25.83	20220930	3.68	N	002150	500	168 억	483602	N	N	459	N	N
66	20230620	100715	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9070	-240	5	-2.58	2210126600	239585	25.95	9400	9400	9050	12100	6520	9310	9224.81	1.43	0	-6606	9643	9476	9283	9116	8923	9560	9200	169	2790	500	5770	10	1	33720000	3058	185.10	1.14	12	0.71	49.00	7969.00	12150	20221108	-25.35	7200	20220930	25.97	9850	-7.92	20230317	7700	17.79	20230103	12150	-25.35	20221108	7200	25.97	20220930	3.68	N	002150	500	168 억	483602	N	N	459	N	N
67	20230620	090256	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9350	40	2	0.43	321526150	34321	3.72	9400	9400	9340	12100	6520	9310	9368.20	1.43	0	-13289	9643	9476	9283	9116	8923	9560	9200	169	2790	500	5770	10	1	33720000	3153	190.82	1.17	12	0.10	49.00	7969.00	12150	20221108	-23.05	7200	20220930	29.86	9850	-5.08	20230317	7700	21.43	20230103	12150	-23.05	20221108	7200	29.86	20220930	3.68	N	002150	500	168 억	483602	N	N	459	N	N
68	20230619	160905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9310	180	2	1.97	8503488680	915371	215.09	9160	9450	9090	11860	6400	9130	9289.65	1.26	0	54154	9303	9216	9073	8986	8843	9260	9030	169	2730	500	5660	10	1	33720000	3139	190.00	1.17	12	2.71	49.00	7969.00	12150	20221108	-23.37	7200	20220930	29.31	9850	-5.48	20230317	7700	20.91	20230103	12150	-23.37	20221108	7200	29.31	20220930	3.79	N	002150	500	168 억	425209	N	N	459	N	N
69	20230619	150724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9320	190	2	2.08	8186817290	881345	207.09	9160	9450	9090	11860	6400	9130	9289.02	1.26	0	48972	9303	9216	9073	8986	8843	9260	9030	169	2730	500	5660	10	1	33720000	3143	190.20	1.17	12	2.61	49.00	7969.00	12150	20221108	-23.29	7200	20220930	29.44	9850	-5.38	20230317	7700	21.04	20230103	12150	-23.29	20221108	7200	29.44	20220930	3.79	N	002150	500	168 억	425209	N	N	73	N	N
70	20230619	140355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9370	240	2	2.63	6807221680	733272	172.30	9160	9450	9090	11860	6400	9130	9283.37	1.26	0	37193	9303	9216	9073	8986	8843	9260	9030	169	2730	500	5660	10	1	33720000	3160	191.22	1.18	12	2.17	49.00	7969.00	12150	20221108	-22.88	7200	20220930	30.14	9850	-4.87	20230317	7700	21.69	20230103	12150	-22.88	20221108	7200	30.14	20220930	3.79	N	002150	500	168 억	425209	N	N	73	N	N
71	20230619	130355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9290	160	2	1.75	3865572650	419500	98.57	9160	9300	9090	11860	6400	9130	9214.73	1.26	0	58408	9303	9216	9073	8986	8843	9260	9030	169	2730	500	5660	10	1	33720000	3133	189.59	1.17	12	1.24	49.00	7969.00	12150	20221108	-23.54	7200	20220930	29.03	9850	-5.69	20230317	7700	20.65	20230103	12150	-23.54	20221108	7200	29.03	20220930	3.79	N	002150	500	168 억	425209	N	N	73	N	N
72	20230619	121030	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9240	110	2	1.20	3432731250	372857	87.61	9160	9300	9090	11860	6400	9130	9206.58	1.26	0	59485	9303	9216	9073	8986	8843	9260	9030	169	2730	500	5660	10	1	33720000	3116	188.57	1.16	12	1.11	49.00	7969.00	12150	20221108	-23.95	7200	20220930	28.33	9850	-6.19	20230317	7700	20.00	20230103	12150	-23.95	20221108	7200	28.33	20220930	3.79	N	002150	500	168 억	425209	N	N	73	N	N
73	20230619	110649	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9280	150	2	1.64	2924283300	317982	74.72	9160	9280	9090	11860	6400	9130	9196.40	1.26	0	56006	9303	9216	9073	8986	8843	9260	9030	169	2730	500	5660	10	1	33720000	3129	189.39	1.16	12	0.94	49.00	7969.00	12150	20221108	-23.62	7200	20220930	28.89	9850	-5.79	20230317	7700	20.52	20230103	12150	-23.62	20221108	7200	28.89	20220930	3.79	N	002150	500	168 억	425209	N	N	73	N	N
74	20230619	100103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9190	60	2	0.66	2294958190	249869	58.71	9160	9260	9090	11860	6400	9130	9184.67	1.26	0	38895	9303	9216	9073	8986	8843	9260	9030	169	2730	500	5660	10	1	33720000	3099	187.55	1.15	12	0.74	49.00	7969.00	12150	20221108	-24.36	7200	20220930	27.64	9850	-6.70	20230317	7700	19.35	20230103	12150	-24.36	20221108	7200	27.64	20220930	3.79	N	002150	500	168 억	425209	N	N	73	N	N
75	20230619	090206	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9120	-10	5	-0.11	119530120	13078	3.07	9160	9170	9120	11860	6400	9130	9139.86	1.26	0	-6517	9303	9216	9073	8986	8843	9260	9030	169	2730	500	5660	10	1	33720000	3075	186.12	1.14	12	0.04	49.00	7969.00	12150	20221108	-24.94	7200	20220930	26.67	9850	-7.41	20230317	7700	18.44	20230103	12150	-24.94	20221108	7200	26.67	20220930	3.79	N	002150	500	168 억	425209	N	N	73	N	N
76	20230616	160435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9130	170	2	1.90	3487617760	384622	93.96	8960	9160	8930	11640	6280	8960	9067.35	1.20	0	19554	9246	9102	8886	8742	8526	9175	8815	169	2680	500	5550	10	1	33720000	3079	186.33	1.15	12	1.14	49.00	7969.00	12150	20221108	-24.86	7200	20220930	26.81	9850	-7.31	20230317	7700	18.57	20230103	12150	-24.86	20221108	7200	26.81	20220930	3.83	N	002150	500	168 억	403877	N	N	73	N	N
77	20230616	150800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9120	160	2	1.79	3273938650	361236	88.25	8960	9160	8930	11640	6280	8960	9063.16	1.20	0	20584	9246	9102	8886	8742	8526	9175	8815	169	2680	500	5550	10	1	33720000	3075	186.12	1.14	12	1.07	49.00	7969.00	12150	20221108	-24.94	7200	20220930	26.67	9850	-7.41	20230317	7700	18.44	20230103	12150	-24.94	20221108	7200	26.67	20220930	3.83	N	002150	500	168 억	403877	N	N	182	N	N
78	20230616	140327	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9130	170	2	1.90	2556145700	282643	69.05	8960	9140	8930	11640	6280	8960	9043.73	1.20	0	22854	9246	9102	8886	8742	8526	9175	8815	169	2680	500	5550	10	1	33720000	3079	186.33	1.15	12	0.84	49.00	7969.00	12150	20221108	-24.86	7200	20220930	26.81	9850	-7.31	20230317	7700	18.57	20230103	12150	-24.86	20221108	7200	26.81	20220930	3.83	N	002150	500	168 억	403877	N	N	182	N	N
79	20230616	130355	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9090	130	2	1.45	1849885170	205099	50.11	8960	9090	8930	11640	6280	8960	9019.47	1.20	0	21233	9246	9102	8886	8742	8526	9175	8815	169	2680	500	5550	10	1	33720000	3065	185.51	1.14	12	0.61	49.00	7969.00	12150	20221108	-25.19	7200	20220930	26.25	9850	-7.72	20230317	7700	18.05	20230103	12150	-25.19	20221108	7200	26.25	20220930	3.83	N	002150	500	168 억	403877	N	N	182	N	N
80	20230616	120307	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9050	90	2	1.00	1494905470	165947	40.54	8960	9060	8930	11640	6280	8960	9008.33	1.20	0	21460	9246	9102	8886	8742	8526	9175	8815	169	2680	500	5550	10	1	33720000	3052	184.69	1.14	12	0.49	49.00	7969.00	12150	20221108	-25.51	7200	20220930	25.69	9850	-8.12	20230317	7700	17.53	20230103	12150	-25.51	20221108	7200	25.69	20220930	3.83	N	002150	500	168 억	403877	N	N	182	N	N
81	20230616	110321	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9010	50	2	0.56	1126188550	125133	30.57	8960	9050	8930	11640	6280	8960	8999.93	1.20	0	13668	9246	9102	8886	8742	8526	9175	8815	169	2680	500	5550	10	1	33720000	3038	183.88	1.13	12	0.37	49.00	7969.00	12150	20221108	-25.84	7200	20220930	25.14	9850	-8.53	20230317	7700	17.01	20230103	12150	-25.84	20221108	7200	25.14	20220930	3.83	N	002150	500	168 억	403877	N	N	182	N	N
82	20230616	100610	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9030	70	2	0.78	820918180	91293	22.30	8960	9050	8930	11640	6280	8960	8992.13	1.20	0	11088	9246	9102	8886	8742	8526	9175	8815	169	2680	500	5550	10	1	33720000	3045	184.29	1.13	12	0.27	49.00	7969.00	12150	20221108	-25.68	7200	20220930	25.42	9850	-8.32	20230317	7700	17.27	20230103	12150	-25.68	20221108	7200	25.42	20220930	3.83	N	002150	500	168 억	403877	N	N	182	N	N
83	20230616	090305	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8940	-20	5	-0.22	112477790	12556	3.07	8960	9010	8930	11640	6280	8960	8958.09	1.20	0	-3945	9246	9102	8886	8742	8526	9175	8815	169	2680	500	5550	10	1	33720000	3015	182.45	1.12	12	0.04	49.00	7969.00	12150	20221108	-26.42	7200	20220930	24.17	9850	-9.24	20230317	7700	16.10	20230103	12150	-26.42	20221108	7200	24.17	20220930	3.83	N	002150	500	168 억	403877	N	N	182	N	N
84	20230615	150228	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8950	320	2	3.71	3426296450	384409	209.75	8670	9030	8670	11210	6050	8630	8913.16	1.06	0	48865	9003	8816	8683	8496	8363	8750	8430	169	2580	500	5350	10	1	33720000	3018	182.65	1.12	12	1.14	49.00	7969.00	12150	20221108	-26.34	7200	20220930	24.31	9850	-9.14	20230317	7700	16.23	20230103	12150	-26.34	20221108	7200	24.31	20220930	3.75	N	002150	500	168 억	355836	N	N	222	N	N
85	20230615	140728	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8960	330	2	3.82	3243083130	363906	198.56	8670	9030	8670	11210	6050	8630	8911.88	1.06	0	42405	9003	8816	8683	8496	8363	8750	8430	169	2580	500	5350	10	1	33720000	3021	182.86	1.12	12	1.08	49.00	7969.00	12150	20221108	-26.26	7200	20220930	24.44	9850	-9.04	20230317	7700	16.36	20230103	12150	-26.26	20221108	7200	24.44	20220930	3.75	N	002150	500	168 억	355836	N	N	222	N	N
86	20230615	130724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8930	300	2	3.48	2963980720	332658	181.51	8670	9030	8670	11210	6050	8630	8910.00	1.06	0	39991	9003	8816	8683	8496	8363	8750	8430	169	2580	500	5350	10	1	33720000	3011	182.24	1.12	12	0.99	49.00	7969.00	12150	20221108	-26.50	7200	20220930	24.03	9850	-9.34	20230317	7700	15.97	20230103	12150	-26.50	20221108	7200	24.03	20220930	3.75	N	002150	500	168 억	355836	N	N	222	N	N
87	20230615	120827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8910	280	2	3.24	2648917180	297387	162.27	8670	9030	8670	11210	6050	8630	8907.32	1.06	0	42445	9003	8816	8683	8496	8363	8750	8430	169	2580	500	5350	10	1	33720000	3004	181.84	1.12	12	0.88	49.00	7969.00	12150	20221108	-26.67	7200	20220930	23.75	9850	-9.54	20230317	7700	15.71	20230103	12150	-26.67	20221108	7200	23.75	20220930	3.75	N	002150	500	168 억	355836	N	N	222	N	N
88	20230615	111002	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8850	220	2	2.55	2480037870	278349	151.88	8670	9030	8670	11210	6050	8630	8909.82	1.06	0	43174	9003	8816	8683	8496	8363	8750	8430	169	2580	500	5350	10	1	33720000	2984	180.61	1.11	12	0.83	49.00	7969.00	12150	20221108	-27.16	7200	20220930	22.92	9850	-10.15	20230317	7700	14.94	20230103	12150	-27.16	20221108	7200	22.92	20220930	3.75	N	002150	500	168 억	355836	N	N	222	N	N
89	20230611	184557	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	8860	-70	5	-0.78	1281896470	144461	39.31	8930	8960	8810	11600	6260	8930	8873.22	1.38	-2998	312	9196	9062	8806	8672	8416	9130	8740	169	2670	500	5530	10	1	33720000	2988	180.82	1.11	12	0.43	49.00	7969.00	12150	20221108	-27.08	7200	20220930	23.06	9850	-10.05	20230317	7700	15.06	20230103	12150	-27.08	20221108	7200	23.06	20220930	3.78	N	002150	500	168 억	464197	N	N	134	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History